date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,37.37,37.72,37.3,37.38,56600.0,34.138,34.4578,34.0741,34.1472,56600.0
2005-01-03 10:00:00,37.38,37.39,37.22,37.32,15200.0,34.1472,34.1563,34.001,34.0924,15200.0
2005-01-03 10:30:00,37.28,37.28,37.07,37.24,9600.0,34.0558,34.0558,33.864,34.0193,9600.0
2005-01-03 11:00:00,37.25,37.26,37.1,37.16,10400.0,34.0284,34.0376,33.8914,33.9462,10400.0
2005-01-03 11:30:00,37.15,37.38,37.14,37.31,8800.0,33.9371,34.1472,33.9279,34.0832,8800.0
2005-01-03 12:00:00,37.31,37.42,36.97,37.19,40900.0,34.0832,34.1837,33.7726,33.9736,40900.0
2005-01-03 12:30:00,37.16,37.42,37.1,37.42,4400.0,33.9462,34.1837,33.8914,34.1837,4400.0
2005-01-03 13:00:00,37.37,37.37,37.09,37.12,5300.0,34.138,34.138,33.8823,33.9097,5300.0
2005-01-03 13:30:00,37.1,37.23,37.06,37.2,4800.0,33.8914,34.0101,33.8549,33.9827,4800.0
2005-01-03 14:00:00,37.26,37.27,37.13,37.26,5200.0,34.0376,34.0467,33.9188,34.0376,5200.0
2005-01-03 14:30:00,37.24,37.35,37.24,37.26,4700.0,34.0193,34.1198,34.0193,34.0376,4700.0
2005-01-03 15:00:00,37.24,37.52,37.23,37.52,22200.0,34.0193,34.2751,34.0101,34.2751,22200.0
2005-01-03 15:30:00,37.52,37.55,37.2,37.55,47600.0,34.2751,34.3025,33.9827,34.3025,47600.0
2005-01-04 09:30:00,37.47,37.68,37.26,37.64,21000.0,34.2294,34.4212,34.0376,34.3847,21000.0
2005-01-04 10:00:00,37.64,37.97,37.55,37.79,76300.0,34.3847,34.6861,34.3025,34.5217,76300.0
2005-01-04 10:30:00,37.8,37.86,37.73,37.86,16900.0,34.5309,34.5857,34.4669,34.5857,16900.0
2005-01-04 11:00:00,37.83,37.9,37.71,37.8,18100.0,34.5583,34.6222,34.4486,34.5309,18100.0
2005-01-04 11:30:00,37.8,37.82,37.77,37.81,12200.0,34.5309,34.5491,34.5034,34.54,12200.0
2005-01-04 12:00:00,37.81,37.83,37.51,37.58,11800.0,34.54,34.5583,34.2659,34.3299,11800.0
2005-01-04 12:30:00,37.58,37.81,37.58,37.79,9600.0,34.3299,34.54,34.3299,34.5217,9600.0
2005-01-04 13:00:00,37.73,37.8,37.65,37.65,7500.0,34.4669,34.5309,34.3938,34.3938,7500.0
2005-01-04 13:30:00,37.62,37.85,37.6,37.7,7900.0,34.3664,34.5765,34.3481,34.4395,7900.0
2005-01-04 14:00:00,37.67,37.7,37.45,37.54,15000.0,34.4121,34.4395,34.2111,34.2933,15000.0
2005-01-04 14:30:00,37.55,37.56,37.41,37.5,16100.0,34.3025,34.3116,34.1746,34.2568,16100.0
2005-01-04 15:00:00,37.49,37.55,37.12,37.15,12400.0,34.2477,34.3025,33.9097,33.9371,12400.0
2005-01-04 15:30:00,37.15,37.32,37.0,37.18,51500.0,33.9371,34.0924,33.8,33.9645,51500.0
2005-01-05 09:30:00,37.19,37.19,37.0,37.05,12800.0,33.9736,33.9736,33.8,33.8457,12800.0
2005-01-05 10:00:00,37.05,37.14,37.0,37.0,18000.0,33.8457,33.9279,33.8,33.8,18000.0
2005-01-05 10:30:00,37.04,37.08,36.9,37.0,17800.0,33.8366,33.8731,33.7087,33.8,17800.0
2005-01-05 11:00:00,37.03,37.18,36.96,36.99,13300.0,33.8274,33.9645,33.7635,33.7909,13300.0
2005-01-05 11:30:00,37.03,37.03,36.75,36.75,19600.0,33.8274,33.8274,33.5717,33.5717,19600.0
2005-01-05 12:00:00,36.73,36.73,36.45,36.64,26200.0,33.5534,33.5534,33.2976,33.4712,26200.0
2005-01-05 12:30:00,36.63,36.63,36.4,36.4,24600.0,33.462,33.462,33.2519,33.2519,24600.0
2005-01-05 13:00:00,36.44,36.8,36.42,36.77,19300.0,33.2885,33.6173,33.2702,33.5899,19300.0
2005-01-05 13:30:00,36.78,37.15,36.78,36.89,17300.0,33.5991,33.9371,33.5991,33.6996,17300.0
2005-01-05 14:00:00,36.89,36.89,36.8,36.8,7300.0,33.6996,33.6996,33.6173,33.6173,7300.0
2005-01-05 14:30:00,36.81,36.87,36.7,36.7,9900.0,33.6265,33.6813,33.526,33.526,9900.0
2005-01-05 15:00:00,36.71,36.76,36.6,36.61,13300.0,33.5351,33.5808,33.4346,33.4438,13300.0
2005-01-05 15:30:00,36.58,36.58,36.25,36.26,56600.0,33.4164,33.4164,33.1149,33.124,56600.0
2005-01-06 09:30:00,36.26,36.35,36.25,36.31,12000.0,33.124,33.2063,33.1149,33.1697,12000.0
2005-01-06 10:00:00,36.27,36.5,36.26,36.5,5000.0,33.1332,33.3433,33.124,33.3433,5000.0
2005-01-06 10:30:00,36.53,36.59,36.5,36.5,3400.0,33.3707,33.4255,33.3433,33.3433,3400.0
2005-01-06 11:00:00,36.45,36.65,36.39,36.65,5100.0,33.2976,33.4803,33.2428,33.4803,5100.0
2005-01-06 11:30:00,36.65,36.82,36.65,36.81,7200.0,33.4803,33.6356,33.4803,33.6265,7200.0
2005-01-06 12:00:00,36.8,36.8,36.73,36.73,1100.0,33.6173,33.6173,33.5534,33.5534,1100.0
2005-01-06 12:30:00,36.73,36.73,36.55,36.55,2600.0,33.5534,33.5534,33.389,33.389,2600.0
2005-01-06 13:00:00,36.53,36.53,35.45,36.34,43500.0,33.3707,33.3707,32.3841,33.1971,43500.0
2005-01-06 13:30:00,36.31,36.45,36.31,36.45,6000.0,33.1697,33.2976,33.1697,33.2976,6000.0
2005-01-06 14:00:00,36.42,36.45,36.35,36.36,14000.0,33.2702,33.2976,33.2063,33.2154,14000.0
2005-01-06 14:30:00,36.36,36.39,36.3,36.3,16900.0,33.2154,33.2428,33.1606,33.1606,16900.0
2005-01-06 15:00:00,36.3,36.5,36.3,36.36,17500.0,33.1606,33.3433,33.1606,33.2154,17500.0
2005-01-06 15:30:00,36.36,36.41,36.3,36.35,19000.0,33.2154,33.2611,33.1606,33.2063,19000.0
2005-01-07 09:30:00,36.45,36.64,36.35,36.42,17300.0,33.2976,33.4712,33.2063,33.2702,17300.0
2005-01-07 10:00:00,36.46,36.65,36.35,36.35,12900.0,33.3067,33.4803,33.2063,33.2063,12900.0
2005-01-07 10:30:00,36.35,36.43,36.25,36.3,18800.0,33.2063,33.2793,33.1149,33.1606,18800.0
2005-01-07 11:00:00,36.29,36.53,36.29,36.42,12700.0,33.1514,33.3707,33.1514,33.2702,12700.0
2005-01-07 11:30:00,36.42,36.57,36.37,36.51,13100.0,33.2702,33.4072,33.2245,33.3524,13100.0
2005-01-07 12:00:00,36.6,36.6,36.46,36.59,13900.0,33.4346,33.4346,33.3067,33.4255,13900.0
2005-01-07 12:30:00,36.59,36.6,36.46,36.5,9700.0,33.4255,33.4346,33.3067,33.3433,9700.0
2005-01-07 13:00:00,36.46,36.55,36.33,36.4,19500.0,33.3067,33.389,33.188,33.2519,19500.0
2005-01-07 13:30:00,36.39,36.44,36.35,36.44,6300.0,33.2428,33.2885,33.2063,33.2885,6300.0
2005-01-07 14:00:00,36.44,36.55,36.41,36.5,10700.0,33.2885,33.389,33.2611,33.3433,10700.0
2005-01-07 14:30:00,36.51,36.55,36.44,36.55,7100.0,33.3524,33.389,33.2885,33.389,7100.0
2005-01-07 15:00:00,36.55,36.81,36.46,36.59,17200.0,33.389,33.6265,33.3067,33.4255,17200.0
2005-01-07 15:30:00,36.6,36.74,36.36,36.37,32100.0,33.4346,33.5625,33.2154,33.2245,32100.0
2005-01-10 09:30:00,36.5,36.67,36.47,36.62,6600.0,33.3433,33.4986,33.3159,33.4529,6600.0
2005-01-10 10:00:00,36.62,36.93,36.58,36.82,17000.0,33.4529,33.7361,33.4164,33.6356,17000.0
2005-01-10 10:30:00,36.8,36.9,36.69,36.72,7200.0,33.6173,33.7087,33.5169,33.5443,7200.0
2005-01-10 11:00:00,36.73,37.0,36.73,37.0,17000.0,33.5534,33.8,33.5534,33.8,17000.0
2005-01-10 11:30:00,37.0,37.0,36.85,36.87,10300.0,33.8,33.8,33.663,33.6813,10300.0
2005-01-10 12:00:00,36.87,36.95,36.87,36.94,20800.0,33.6813,33.7544,33.6813,33.7452,20800.0
2005-01-10 12:30:00,36.93,36.94,36.85,36.86,1900.0,33.7361,33.7452,33.663,33.6721,1900.0
2005-01-10 13:00:00,36.86,37.07,36.85,37.0,28900.0,33.6721,33.864,33.663,33.8,28900.0
2005-01-10 13:30:00,37.0,37.06,36.95,36.97,8500.0,33.8,33.8549,33.7544,33.7726,8500.0
2005-01-10 14:00:00,36.98,37.05,36.97,36.97,4100.0,33.7818,33.8457,33.7726,33.7726,4100.0
2005-01-10 14:30:00,36.97,36.97,36.87,36.92,4300.0,33.7726,33.7726,33.6813,33.727,4300.0
2005-01-10 15:00:00,36.93,36.93,36.53,36.54,17200.0,33.7361,33.7361,33.3707,33.3798,17200.0
2005-01-10 15:30:00,36.54,36.62,36.45,36.53,25300.0,33.3798,33.4529,33.2976,33.3707,25300.0
2005-01-11 09:30:00,36.6,36.65,36.47,36.49,66000.0,33.4346,33.4803,33.3159,33.3341,66000.0
2005-01-11 10:00:00,36.49,36.69,36.3,36.65,17800.0,33.3341,33.5169,33.1606,33.4803,17800.0
2005-01-11 10:30:00,36.7,36.77,36.53,36.77,7600.0,33.526,33.5899,33.3707,33.5899,7600.0
2005-01-11 11:00:00,36.84,36.84,36.7,36.7,7000.0,33.6539,33.6539,33.526,33.526,7000.0
2005-01-11 11:30:00,36.65,36.69,36.64,36.64,1700.0,33.4803,33.5169,33.4712,33.4712,1700.0
2005-01-11 12:00:00,36.65,36.65,36.45,36.45,1700.0,33.4803,33.4803,33.2976,33.2976,1700.0
2005-01-11 12:30:00,36.45,36.67,36.45,36.65,4300.0,33.2976,33.4986,33.2976,33.4803,4300.0
2005-01-11 13:00:00,36.63,36.87,36.45,36.86,20000.0,33.462,33.6813,33.2976,33.6721,20000.0
2005-01-11 13:30:00,36.87,37.0,36.87,36.98,14100.0,33.6813,33.8,33.6813,33.7818,14100.0
2005-01-11 14:00:00,37.0,37.03,36.91,36.97,46000.0,33.8,33.8274,33.7178,33.7726,46000.0
2005-01-11 14:30:00,36.98,37.0,36.95,36.97,3300.0,33.7818,33.8,33.7544,33.7726,3300.0
2005-01-11 15:00:00,36.97,36.98,36.91,36.91,7900.0,33.7726,33.7818,33.7178,33.7178,7900.0
2005-01-11 15:30:00,36.87,36.87,36.6,36.64,10800.0,33.6813,33.6813,33.4346,33.4712,10800.0
2005-01-12 09:30:00,36.6,36.7,36.5,36.5,8900.0,33.4346,33.526,33.3433,33.3433,8900.0
2005-01-12 10:00:00,36.54,36.63,36.41,36.42,19000.0,33.3798,33.462,33.2611,33.2702,19000.0
2005-01-12 10:30:00,36.48,36.58,36.48,36.51,7900.0,33.325,33.4164,33.325,33.3524,7900.0
2005-01-12 11:00:00,36.51,36.57,36.51,36.57,800.0,33.3524,33.4072,33.3524,33.4072,800.0
2005-01-12 11:30:00,36.62,36.8,36.62,36.75,6700.0,33.4529,33.6173,33.4529,33.5717,6700.0
2005-01-12 12:00:00,36.72,36.72,36.57,36.64,3300.0,33.5443,33.5443,33.4072,33.4712,3300.0
2005-01-12 12:30:00,36.6,36.6,36.55,36.56,3600.0,33.4346,33.4346,33.389,33.3981,3600.0
2005-01-12 13:00:00,36.56,36.59,36.49,36.5,1300.0,33.3981,33.4255,33.3341,33.3433,1300.0
2005-01-12 13:30:00,36.45,36.47,36.4,36.47,9600.0,33.2976,33.3159,33.2519,33.3159,9600.0
2005-01-12 14:00:00,36.43,36.46,36.4,36.4,8900.0,33.2793,33.3067,33.2519,33.2519,8900.0
2005-01-12 14:30:00,36.42,36.42,36.2,36.4,6200.0,33.2702,33.2702,33.0692,33.2519,6200.0
2005-01-12 15:00:00,36.35,36.55,36.33,36.51,8100.0,33.2063,33.389,33.188,33.3524,8100.0
2005-01-12 15:30:00,36.51,36.8,36.51,36.7,13300.0,33.3524,33.6173,33.3524,33.526,13300.0
2005-01-13 09:30:00,36.75,36.8,36.67,36.8,5400.0,33.5717,33.6173,33.4986,33.6173,5400.0
2005-01-13 10:00:00,36.75,36.8,36.57,36.57,5000.0,33.5717,33.6173,33.4072,33.4072,5000.0
2005-01-13 10:30:00,36.6,36.72,36.6,36.67,4000.0,33.4346,33.5443,33.4346,33.4986,4000.0
2005-01-13 11:00:00,36.68,36.75,36.67,36.68,7500.0,33.5077,33.5717,33.4986,33.5077,7500.0
2005-01-13 11:30:00,36.69,36.72,36.39,36.52,10800.0,33.5169,33.5443,33.2428,33.3616,10800.0
2005-01-13 12:00:00,36.49,36.51,36.4,36.4,3200.0,33.3341,33.3524,33.2519,33.2519,3200.0
2005-01-13 12:30:00,36.4,36.5,36.4,36.5,4300.0,33.2519,33.3433,33.2519,33.3433,4300.0
2005-01-13 13:00:00,36.5,36.59,36.5,36.57,12900.0,33.3433,33.4255,33.3433,33.4072,12900.0
2005-01-13 13:30:00,36.57,36.6,36.47,36.48,13400.0,33.4072,33.4346,33.3159,33.325,13400.0
2005-01-13 14:00:00,36.48,36.6,36.44,36.5,40500.0,33.325,33.4346,33.2885,33.3433,40500.0
2005-01-13 14:30:00,36.5,36.59,36.4,36.59,22900.0,33.3433,33.4255,33.2519,33.4255,22900.0
2005-01-13 15:00:00,36.59,36.6,36.4,36.4,27300.0,33.4255,33.4346,33.2519,33.2519,27300.0
2005-01-13 15:30:00,36.4,36.43,36.18,36.42,17400.0,33.2519,33.2793,33.051,33.2702,17400.0
2005-01-14 09:30:00,36.4,36.55,36.32,36.39,20300.0,33.2519,33.389,33.1789,33.2428,20300.0
2005-01-14 10:00:00,36.47,36.69,36.47,36.69,14200.0,33.3159,33.5169,33.3159,33.5169,14200.0
2005-01-14 10:30:00,36.62,36.65,36.4,36.4,10900.0,33.4529,33.4803,33.2519,33.2519,10900.0
2005-01-14 11:00:00,36.4,36.43,36.3,36.43,3400.0,33.2519,33.2793,33.1606,33.2793,3400.0
2005-01-14 11:30:00,36.44,36.44,36.35,36.41,11000.0,33.2885,33.2885,33.2063,33.2611,11000.0
2005-01-14 12:00:00,36.42,36.45,36.37,36.45,18100.0,33.2702,33.2976,33.2245,33.2976,18100.0
2005-01-14 12:30:00,36.47,36.47,36.4,36.41,5400.0,33.3159,33.3159,33.2519,33.2611,5400.0
2005-01-14 13:00:00,36.4,36.43,36.4,36.43,1000.0,33.2519,33.2793,33.2519,33.2793,1000.0
2005-01-14 13:30:00,36.43,36.43,36.4,36.43,3100.0,33.2793,33.2793,33.2519,33.2793,3100.0
2005-01-14 14:00:00,36.4,36.44,36.35,36.35,21100.0,33.2519,33.2885,33.2063,33.2063,21100.0
2005-01-14 14:30:00,36.35,36.4,36.35,36.4,3600.0,33.2063,33.2519,33.2063,33.2519,3600.0
2005-01-14 15:00:00,36.4,36.42,36.35,36.42,26900.0,33.2519,33.2702,33.2063,33.2702,26900.0
2005-01-14 15:30:00,36.44,36.58,36.44,36.5,14500.0,33.2885,33.4164,33.2885,33.3433,14500.0
2005-01-18 09:30:00,36.43,36.72,36.41,36.72,22400.0,33.2793,33.5443,33.2611,33.5443,22400.0
2005-01-18 10:00:00,36.69,36.7,36.45,36.58,25200.0,33.5169,33.526,33.2976,33.4164,25200.0
2005-01-18 10:30:00,36.6,36.66,36.46,36.46,20600.0,33.4346,33.4894,33.3067,33.3067,20600.0
2005-01-18 11:00:00,36.46,36.49,36.21,36.34,10800.0,33.3067,33.3341,33.0784,33.1971,10800.0
2005-01-18 11:30:00,36.34,36.48,36.34,36.39,12300.0,33.1971,33.325,33.1971,33.2428,12300.0
2005-01-18 12:00:00,36.47,36.66,36.43,36.66,17200.0,33.3159,33.4894,33.2793,33.4894,17200.0
2005-01-18 12:30:00,36.68,36.71,36.47,36.5,21200.0,33.5077,33.5351,33.3159,33.3433,21200.0
2005-01-18 13:00:00,36.5,36.52,36.34,36.44,26700.0,33.3433,33.3616,33.1971,33.2885,26700.0
2005-01-18 13:30:00,36.44,36.58,36.44,36.56,10900.0,33.2885,33.4164,33.2885,33.3981,10900.0
2005-01-18 14:00:00,36.56,36.58,36.37,36.46,11900.0,33.3981,33.4164,33.2245,33.3067,11900.0
2005-01-18 14:30:00,36.49,36.59,36.48,36.54,6900.0,33.3341,33.4255,33.325,33.3798,6900.0
2005-01-18 15:00:00,36.46,36.54,36.44,36.54,12000.0,33.3067,33.3798,33.2885,33.3798,12000.0
2005-01-18 15:30:00,36.54,36.61,36.47,36.57,28600.0,33.3798,33.4438,33.3159,33.4072,28600.0
2005-01-19 09:30:00,36.4,36.59,36.33,36.5,13400.0,33.2519,33.4255,33.188,33.3433,13400.0
2005-01-19 10:00:00,36.49,36.66,36.49,36.55,19300.0,33.3341,33.4894,33.3341,33.389,19300.0
2005-01-19 10:30:00,36.55,36.58,36.51,36.51,11700.0,33.389,33.4164,33.3524,33.3524,11700.0
2005-01-19 11:00:00,36.52,36.57,36.47,36.56,15500.0,33.3616,33.4072,33.3159,33.3981,15500.0
2005-01-19 11:30:00,36.57,36.63,36.54,36.56,7300.0,33.4072,33.462,33.3798,33.3981,7300.0
2005-01-19 12:00:00,36.56,36.58,36.4,36.44,4500.0,33.3981,33.4164,33.2519,33.2885,4500.0
2005-01-19 12:30:00,36.45,36.53,36.45,36.5,18500.0,33.2976,33.3707,33.2976,33.3433,18500.0
2005-01-19 13:00:00,36.5,36.56,36.49,36.56,17700.0,33.3433,33.3981,33.3341,33.3981,17700.0
2005-01-19 13:30:00,36.56,36.56,36.43,36.47,11800.0,33.3981,33.3981,33.2793,33.3159,11800.0
2005-01-19 14:00:00,36.49,36.61,36.45,36.58,6800.0,33.3341,33.4438,33.2976,33.4164,6800.0
2005-01-19 14:30:00,36.58,36.63,36.45,36.46,5400.0,33.4164,33.462,33.2976,33.3067,5400.0
2005-01-19 15:00:00,36.51,36.56,36.16,36.16,11000.0,33.3524,33.3981,33.0327,33.0327,11000.0
2005-01-19 15:30:00,36.15,36.28,36.03,36.24,21200.0,33.0236,33.1423,32.9139,33.1058,21200.0
2005-01-20 09:30:00,36.1,36.13,35.95,35.98,15500.0,32.9779,33.0053,32.8408,32.8683,15500.0
2005-01-20 10:00:00,35.92,36.17,35.92,36.04,10700.0,32.8134,33.0418,32.8134,32.9231,10700.0
2005-01-20 10:30:00,36.02,36.05,36.0,36.0,12000.0,32.9048,32.9322,32.8865,32.8865,12000.0
2005-01-20 11:00:00,36.04,36.19,36.01,36.17,9400.0,32.9231,33.0601,32.8957,33.0418,9400.0
2005-01-20 11:30:00,36.17,36.2,36.1,36.1,6600.0,33.0418,33.0692,32.9779,32.9779,6600.0
2005-01-20 12:00:00,36.14,36.14,36.01,36.05,6300.0,33.0144,33.0144,32.8957,32.9322,6300.0
2005-01-20 12:30:00,36.05,36.06,36.0,36.06,3900.0,32.9322,32.9413,32.8865,32.9413,3900.0
2005-01-20 13:00:00,36.08,36.08,35.9,35.96,13100.0,32.9596,32.9596,32.7952,32.85,13100.0
2005-01-20 13:30:00,35.97,36.0,35.83,35.87,13800.0,32.8591,32.8865,32.7312,32.7678,13800.0
2005-01-20 14:00:00,35.88,36.02,35.87,36.0,21400.0,32.7769,32.9048,32.7678,32.8865,21400.0
2005-01-20 14:30:00,36.02,36.2,36.0,36.1,14300.0,32.9048,33.0692,32.8865,32.9779,14300.0
2005-01-20 15:00:00,36.09,36.15,36.0,36.07,12700.0,32.9687,33.0236,32.8865,32.9505,12700.0
2005-01-20 15:30:00,36.07,36.17,36.0,36.0,21300.0,32.9505,33.0418,32.8865,32.8865,21300.0
2005-01-21 09:30:00,35.98,36.05,35.84,35.95,14200.0,32.8683,32.9322,32.7404,32.8408,14200.0
2005-01-21 10:00:00,35.95,36.06,35.85,36.06,9700.0,32.8408,32.9413,32.7495,32.9413,9700.0
2005-01-21 10:30:00,36.05,36.07,35.95,35.95,7800.0,32.9322,32.9505,32.8408,32.8408,7800.0
2005-01-21 11:00:00,36.03,36.04,35.93,36.02,6400.0,32.9139,32.9231,32.8226,32.9048,6400.0
2005-01-21 11:30:00,36.03,36.04,36.01,36.02,2600.0,32.9139,32.9231,32.8957,32.9048,2600.0
2005-01-21 12:00:00,36.01,36.04,36.01,36.03,1900.0,32.8957,32.9231,32.8957,32.9139,1900.0
2005-01-21 12:30:00,36.01,36.15,36.01,36.15,2900.0,32.8957,33.0236,32.8957,33.0236,2900.0
2005-01-21 13:00:00,36.13,36.14,36.1,36.1,1500.0,33.0053,33.0144,32.9779,32.9779,1500.0
2005-01-21 13:30:00,36.1,36.1,36.01,36.05,4100.0,32.9779,32.9779,32.8957,32.9322,4100.0
2005-01-21 14:00:00,36.04,36.13,35.96,36.13,5300.0,32.9231,33.0053,32.85,33.0053,5300.0
2005-01-21 14:30:00,36.14,36.14,35.9,35.91,9700.0,33.0144,33.0144,32.7952,32.8043,9700.0
2005-01-21 15:00:00,35.91,35.98,35.85,35.93,6000.0,32.8043,32.8683,32.7495,32.8226,6000.0
2005-01-21 15:30:00,35.93,35.99,35.9,35.95,8300.0,32.8226,32.8774,32.7952,32.8408,8300.0
2005-01-24 09:30:00,35.86,35.95,35.8,35.8,12800.0,32.7586,32.8408,32.7038,32.7038,12800.0
2005-01-24 10:00:00,35.85,35.89,35.6,35.66,13100.0,32.7495,32.786,32.5211,32.5759,13100.0
2005-01-24 10:30:00,35.69,35.85,35.66,35.85,7000.0,32.6033,32.7495,32.5759,32.7495,7000.0
2005-01-24 11:00:00,35.85,35.99,35.81,35.94,3900.0,32.7495,32.8774,32.713,32.8317,3900.0
2005-01-24 11:30:00,35.98,36.01,35.98,35.99,1600.0,32.8683,32.8957,32.8683,32.8774,1600.0
2005-01-24 12:00:00,35.99,36.0,35.82,35.82,5200.0,32.8774,32.8865,32.7221,32.7221,5200.0
2005-01-24 12:30:00,35.89,35.92,35.8,35.81,1000.0,32.786,32.8134,32.7038,32.713,1000.0
2005-01-24 13:00:00,35.81,35.91,35.81,35.91,2300.0,32.713,32.8043,32.713,32.8043,2300.0
2005-01-24 13:30:00,35.94,35.95,35.85,35.85,3600.0,32.8317,32.8408,32.7495,32.7495,3600.0
2005-01-24 14:00:00,35.86,35.93,35.85,35.85,2200.0,32.7586,32.8226,32.7495,32.7495,2200.0
2005-01-24 14:30:00,35.75,35.75,35.6,35.6,12100.0,32.6581,32.6581,32.5211,32.5211,12100.0
2005-01-24 15:00:00,35.58,35.79,35.57,35.74,10000.0,32.5028,32.6947,32.4937,32.649,10000.0
2005-01-24 15:30:00,35.77,35.8,35.51,35.58,9900.0,32.6764,32.7038,32.4389,32.5028,9900.0
2005-01-25 09:30:00,35.52,35.81,35.52,35.78,7700.0,32.448,32.713,32.448,32.6856,7700.0
2005-01-25 10:00:00,35.83,35.84,35.72,35.84,2800.0,32.7312,32.7404,32.6307,32.7404,2800.0
2005-01-25 10:30:00,35.85,35.95,35.81,35.81,19000.0,32.7495,32.8408,32.713,32.713,19000.0
2005-01-25 11:00:00,35.81,35.98,35.78,35.88,7300.0,32.713,32.8683,32.6856,32.7769,7300.0
2005-01-25 11:30:00,35.88,35.88,35.74,35.76,10000.0,32.7769,32.7769,32.649,32.6673,10000.0
2005-01-25 12:00:00,35.76,35.83,35.76,35.82,10800.0,32.6673,32.7312,32.6673,32.7221,10800.0
2005-01-25 12:30:00,35.82,35.86,35.82,35.85,3900.0,32.7221,32.7586,32.7221,32.7495,3900.0
2005-01-25 13:00:00,35.86,35.95,35.84,35.87,24100.0,32.7586,32.8408,32.7404,32.7678,24100.0
2005-01-25 13:30:00,35.87,35.9,35.85,35.85,4300.0,32.7678,32.7952,32.7495,32.7495,4300.0
2005-01-25 14:00:00,35.86,35.87,35.8,35.84,10700.0,32.7586,32.7678,32.7038,32.7404,10700.0
2005-01-25 14:30:00,35.84,35.87,35.8,35.81,3200.0,32.7404,32.7678,32.7038,32.713,3200.0
2005-01-25 15:00:00,35.82,35.9,35.8,35.8,9000.0,32.7221,32.7952,32.7038,32.7038,9000.0
2005-01-25 15:30:00,35.8,35.9,35.8,35.87,17000.0,32.7038,32.7952,32.7038,32.7678,17000.0
2005-01-26 09:30:00,35.9,35.9,35.68,35.75,3800.0,32.7952,32.7952,32.5942,32.6581,3800.0
2005-01-26 10:00:00,35.68,35.87,35.68,35.85,1900.0,32.5942,32.7678,32.5942,32.7495,1900.0
2005-01-26 10:30:00,35.79,35.79,35.73,35.74,1200.0,32.6947,32.6947,32.6399,32.649,1200.0
2005-01-26 11:00:00,35.72,35.73,35.56,35.58,4200.0,32.6307,32.6399,32.4846,32.5028,4200.0
2005-01-26 11:30:00,35.63,35.63,35.55,35.6,3500.0,32.5485,32.5485,32.4754,32.5211,3500.0
2005-01-26 12:00:00,35.56,35.61,35.46,35.46,5100.0,32.4846,32.5303,32.3932,32.3932,5100.0
2005-01-26 12:30:00,35.49,35.61,35.46,35.46,3200.0,32.4206,32.5303,32.3932,32.3932,3200.0
2005-01-26 13:00:00,35.41,35.6,35.41,35.6,4000.0,32.3476,32.5211,32.3476,32.5211,4000.0
2005-01-26 13:30:00,35.62,35.79,35.62,35.74,7400.0,32.5394,32.6947,32.5394,32.649,7400.0
2005-01-26 14:00:00,35.74,35.75,35.55,35.6,10400.0,32.649,32.6581,32.4754,32.5211,10400.0
2005-01-26 14:30:00,35.6,35.6,35.46,35.52,13500.0,32.5211,32.5211,32.3932,32.448,13500.0
2005-01-26 15:00:00,35.52,35.57,35.37,35.42,28400.0,32.448,32.4937,32.311,32.3567,28400.0
2005-01-26 15:30:00,35.42,35.62,35.39,35.4,41500.0,32.3567,32.5394,32.3293,32.3384,41500.0
2005-01-27 09:30:00,35.44,35.61,35.4,35.61,2300.0,32.375,32.5303,32.3384,32.5303,2300.0
2005-01-27 10:00:00,35.61,35.75,35.46,35.46,5500.0,32.5303,32.6581,32.3932,32.3932,5500.0
2005-01-27 10:30:00,35.54,35.57,35.4,35.4,8300.0,32.4663,32.4937,32.3384,32.3384,8300.0
2005-01-27 11:00:00,35.47,35.5,35.24,35.27,19000.0,32.4024,32.4298,32.1923,32.2197,19000.0
2005-01-27 11:30:00,35.27,35.4,35.25,35.35,10600.0,32.2197,32.3384,32.2014,32.2927,10600.0
2005-01-27 12:00:00,35.33,35.35,35.22,35.25,3700.0,32.2745,32.2927,32.174,32.2014,3700.0
2005-01-27 12:30:00,35.21,35.3,35.16,35.2,10200.0,32.1648,32.2471,32.1192,32.1557,10200.0
2005-01-27 13:00:00,35.2,35.23,35.15,35.18,8400.0,32.1557,32.1831,32.11,32.1374,8400.0
2005-01-27 13:30:00,35.17,35.2,35.0,35.03,13000.0,32.1283,32.1557,31.973,32.0004,13000.0
2005-01-27 14:00:00,35.02,35.07,35.0,35.05,6700.0,31.9913,32.037,31.973,32.0187,6700.0
2005-01-27 14:30:00,35.07,35.09,34.75,34.78,14600.0,32.037,32.0552,31.7446,31.772,14600.0
2005-01-27 15:00:00,34.77,34.91,34.7,34.85,26600.0,31.7629,31.8908,31.699,31.836,26600.0
2005-01-27 15:30:00,34.8,34.9,34.8,34.9,26900.0,31.7903,31.8817,31.7903,31.8817,26900.0
2005-01-28 09:30:00,34.6,34.63,34.41,34.62,25100.0,31.6076,31.635,31.434,31.6259,25100.0
2005-01-28 10:00:00,34.66,34.72,34.6,34.7,10200.0,31.6624,31.7172,31.6076,31.699,10200.0
2005-01-28 10:30:00,34.7,34.79,34.59,34.59,10400.0,31.699,31.7812,31.5985,31.5985,10400.0
2005-01-28 11:00:00,34.59,34.69,34.42,34.5,24300.0,31.5985,31.6898,31.4432,31.5163,24300.0
2005-01-28 11:30:00,34.5,34.55,34.45,34.51,14500.0,31.5163,31.5619,31.4706,31.5254,14500.0
2005-01-28 12:00:00,34.51,34.67,34.51,34.63,6100.0,31.5254,31.6716,31.5254,31.635,6100.0
2005-01-28 12:30:00,34.63,34.64,34.45,34.45,13600.0,31.635,31.6441,31.4706,31.4706,13600.0
2005-01-28 13:00:00,34.46,34.58,34.1,34.24,27000.0,31.4797,31.5893,31.1508,31.2787,27000.0
2005-01-28 13:30:00,34.25,34.25,33.25,33.4,53500.0,31.2879,31.2879,30.3744,30.5114,53500.0
2005-01-28 14:00:00,33.4,33.88,33.38,33.87,27500.0,30.5114,30.9499,30.4931,30.9407,27500.0
2005-01-28 14:30:00,33.87,34.25,33.87,34.24,20300.0,30.9407,31.2879,30.9407,31.2787,20300.0
2005-01-28 15:00:00,34.25,34.4,34.13,34.38,45700.0,31.2879,31.4249,31.1783,31.4066,45700.0
2005-01-28 15:30:00,34.38,34.65,34.38,34.53,39300.0,31.4066,31.6533,31.4066,31.5437,39300.0
2005-01-31 09:30:00,34.64,34.97,34.64,34.84,9900.0,31.6441,31.9456,31.6441,31.8268,9900.0
2005-01-31 10:00:00,34.84,34.97,34.82,34.89,12600.0,31.8268,31.9456,31.8086,31.8725,12600.0
2005-01-31 10:30:00,34.93,34.95,34.85,34.94,12500.0,31.9091,31.9273,31.836,31.9182,12500.0
2005-01-31 11:00:00,34.9,35.0,34.9,35.0,40600.0,31.8817,31.973,31.8817,31.973,40600.0
2005-01-31 11:30:00,35.0,35.1,34.98,34.98,11700.0,31.973,32.0644,31.9547,31.9547,11700.0
2005-01-31 12:00:00,34.99,35.05,34.7,34.9,21800.0,31.9639,32.0187,31.699,31.8817,21800.0
2005-01-31 12:30:00,34.94,35.0,34.84,34.98,30300.0,31.9182,31.973,31.8268,31.9547,30300.0
2005-01-31 13:00:00,34.99,35.15,34.92,35.15,32500.0,31.9639,32.11,31.8999,32.11,32500.0
2005-01-31 13:30:00,35.2,35.46,35.11,35.46,15700.0,32.1557,32.3932,32.0735,32.3932,15700.0
2005-01-31 14:00:00,35.4,35.63,35.4,35.5,16900.0,32.3384,32.5485,32.3384,32.4298,16900.0
2005-01-31 14:30:00,35.44,35.68,35.38,35.62,13600.0,32.375,32.5942,32.3201,32.5394,13600.0
2005-01-31 15:00:00,35.59,35.8,35.59,35.75,15200.0,32.512,32.7038,32.512,32.6581,15200.0
2005-01-31 15:30:00,35.72,36.0,35.72,35.78,26400.0,32.6307,32.8865,32.6307,32.6856,26400.0
2005-02-01 09:30:00,35.75,36.29,35.75,36.24,24400.0,32.6581,33.1514,32.6581,33.1058,24400.0
2005-02-01 10:00:00,36.23,36.4,36.18,36.28,10400.0,33.0966,33.2519,33.051,33.1423,10400.0
2005-02-01 10:30:00,36.35,36.51,36.34,36.46,9500.0,33.2063,33.3524,33.1971,33.3067,9500.0
2005-02-01 11:00:00,36.48,36.77,36.48,36.65,12800.0,33.325,33.5899,33.325,33.4803,12800.0
2005-02-01 11:30:00,36.66,36.76,36.66,36.66,8300.0,33.4894,33.5808,33.4894,33.4894,8300.0
2005-02-01 12:00:00,36.65,36.73,36.62,36.67,6700.0,33.4803,33.5534,33.4529,33.4986,6700.0
2005-02-01 12:30:00,36.65,36.66,36.2,36.35,11100.0,33.4803,33.4894,33.0692,33.2063,11100.0
2005-02-01 13:00:00,36.41,36.44,36.21,36.3,5400.0,33.2611,33.2885,33.0784,33.1606,5400.0
2005-02-01 13:30:00,36.28,36.5,36.2,36.49,4800.0,33.1423,33.3433,33.0692,33.3341,4800.0
2005-02-01 14:00:00,36.49,36.54,36.45,36.46,9100.0,33.3341,33.3798,33.2976,33.3067,9100.0
2005-02-01 14:30:00,36.47,36.65,36.44,36.45,11300.0,33.3159,33.4803,33.2885,33.2976,11300.0
2005-02-01 15:00:00,36.49,36.52,36.32,36.4,12000.0,33.3341,33.3616,33.1789,33.2519,12000.0
2005-02-01 15:30:00,36.4,36.54,36.4,36.44,12300.0,33.2519,33.3798,33.2519,33.2885,12300.0
2005-02-02 09:30:00,36.6,36.66,36.34,36.42,12000.0,33.4346,33.4894,33.1971,33.2702,12000.0
2005-02-02 10:00:00,36.42,36.42,36.25,36.32,5100.0,33.2702,33.2702,33.1149,33.1789,5100.0
2005-02-02 10:30:00,36.29,36.45,36.28,36.44,3600.0,33.1514,33.2976,33.1423,33.2885,3600.0
2005-02-02 11:00:00,36.45,36.55,36.44,36.51,20300.0,33.2976,33.389,33.2885,33.3524,20300.0
2005-02-02 11:30:00,36.49,36.55,36.45,36.49,6000.0,33.3341,33.389,33.2976,33.3341,6000.0
2005-02-02 12:00:00,36.49,36.5,36.36,36.37,5400.0,33.3341,33.3433,33.2154,33.2245,5400.0
2005-02-02 12:30:00,36.37,36.38,36.34,36.38,2200.0,33.2245,33.2337,33.1971,33.2337,2200.0
2005-02-02 13:00:00,36.39,36.51,36.39,36.5,6600.0,33.2428,33.3524,33.2428,33.3433,6600.0
2005-02-02 13:30:00,36.53,36.57,36.51,36.54,4200.0,33.3707,33.4072,33.3524,33.3798,4200.0
2005-02-02 14:00:00,36.5,36.7,36.49,36.63,11000.0,33.3433,33.526,33.3341,33.462,11000.0
2005-02-02 14:30:00,36.67,36.67,36.45,36.58,8200.0,33.4986,33.4986,33.2976,33.4164,8200.0
2005-02-02 15:00:00,36.63,36.64,36.52,36.59,6500.0,33.462,33.4712,33.3616,33.4255,6500.0
2005-02-02 15:30:00,36.59,36.8,36.5,36.79,23100.0,33.4255,33.6173,33.3433,33.6082,23100.0
2005-02-03 09:30:00,37.5,37.95,37.45,37.75,46700.0,34.2568,34.6679,34.2111,34.4852,46700.0
2005-02-03 10:00:00,37.67,37.68,37.41,37.44,42800.0,34.4121,34.4212,34.1746,34.202,42800.0
2005-02-03 10:30:00,37.44,37.5,37.35,37.41,28200.0,34.202,34.2568,34.1198,34.1746,28200.0
2005-02-03 11:00:00,37.36,37.45,37.27,37.4,49800.0,34.1289,34.2111,34.0467,34.1654,49800.0
2005-02-03 11:30:00,37.42,37.5,37.4,37.5,13300.0,34.1837,34.2568,34.1654,34.2568,13300.0
2005-02-03 12:00:00,37.49,37.84,37.47,37.75,31400.0,34.2477,34.5674,34.2294,34.4852,31400.0
2005-02-03 12:30:00,37.75,37.8,37.54,37.78,26500.0,34.4852,34.5309,34.2933,34.5126,26500.0
2005-02-03 13:00:00,37.75,38.13,37.67,38.12,25200.0,34.4852,34.8323,34.4121,34.8232,25200.0
2005-02-03 13:30:00,38.15,38.32,38.02,38.26,19800.0,34.8506,35.0059,34.7318,34.9511,19800.0
2005-02-03 14:00:00,38.3,38.97,38.3,38.8,23500.0,34.9876,35.5997,34.9876,35.4444,23500.0
2005-02-03 14:30:00,38.81,38.89,38.56,38.79,22500.0,35.4535,35.5266,35.2251,35.4352,22500.0
2005-02-03 15:00:00,38.72,38.85,38.36,38.85,30200.0,35.3713,35.49,35.0424,35.49,30200.0
2005-02-03 15:30:00,38.86,39.69,38.85,39.46,63800.0,35.4992,36.2574,35.49,36.0473,63800.0
2005-02-04 09:30:00,38.95,39.75,38.63,39.75,45300.0,35.5814,36.3122,35.2891,36.3122,45300.0
2005-02-04 10:00:00,39.76,41.39,39.66,41.34,52800.0,36.3213,37.8104,36.23,37.7647,52800.0
2005-02-04 10:30:00,41.31,41.95,41.31,41.79,36500.0,37.7373,38.3219,37.7373,38.1758,36500.0
2005-02-04 11:00:00,41.79,41.79,41.06,41.13,27100.0,38.1758,38.1758,37.5089,37.5729,27100.0
2005-02-04 11:30:00,41.13,41.35,41.12,41.25,15500.0,37.5729,37.7738,37.5637,37.6825,15500.0
2005-02-04 12:00:00,41.32,41.33,40.62,40.67,17700.0,37.7464,37.7556,37.107,37.1526,17700.0
2005-02-04 12:30:00,40.63,40.65,40.23,40.26,18700.0,37.1161,37.1344,36.7507,36.7781,18700.0
2005-02-04 13:00:00,40.3,40.48,40.3,40.45,13600.0,36.8146,36.9791,36.8146,36.9517,13600.0
2005-02-04 13:30:00,40.45,40.63,40.42,40.58,8700.0,36.9517,37.1161,36.9243,37.0704,8700.0
2005-02-04 14:00:00,40.53,40.68,40.53,40.58,3700.0,37.0247,37.1618,37.0247,37.0704,3700.0
2005-02-04 14:30:00,40.63,40.74,40.45,40.49,8200.0,37.1161,37.2166,36.9517,36.9882,8200.0
2005-02-04 15:00:00,40.45,40.48,40.41,40.48,9500.0,36.9517,36.9791,36.9151,36.9791,9500.0
2005-02-04 15:30:00,40.5,40.65,40.4,40.45,25300.0,36.9973,37.1344,36.906,36.9517,25300.0
2005-02-07 09:30:00,40.4,40.85,40.4,40.75,10100.0,36.906,37.3171,36.906,37.2257,10100.0
2005-02-07 10:00:00,40.8,40.95,40.35,40.37,17200.0,37.2714,37.4084,36.8603,36.8786,17200.0
2005-02-07 10:30:00,40.3,40.3,39.85,40.28,49800.0,36.8146,36.8146,36.4036,36.7964,49800.0
2005-02-07 11:00:00,40.24,40.41,40.24,40.31,6800.0,36.7598,36.9151,36.7598,36.8238,6800.0
2005-02-07 11:30:00,40.3,40.33,40.01,40.06,4200.0,36.8146,36.842,36.5497,36.5954,4200.0
2005-02-07 12:00:00,40.02,40.05,39.89,39.98,5300.0,36.5589,36.5863,36.4401,36.5223,5300.0
2005-02-07 12:30:00,39.91,40.0,39.83,40.0,7000.0,36.4584,36.5406,36.3853,36.5406,7000.0
2005-02-07 13:00:00,40.0,40.0,39.88,39.88,6600.0,36.5406,36.5406,36.431,36.431,6600.0
2005-02-07 13:30:00,39.95,39.98,39.81,39.81,7500.0,36.4949,36.5223,36.367,36.367,7500.0
2005-02-07 14:00:00,39.87,40.0,39.79,40.0,8500.0,36.4218,36.5406,36.3487,36.5406,8500.0
2005-02-07 14:30:00,39.99,40.5,39.95,40.34,26000.0,36.5314,36.9973,36.4949,36.8512,26000.0
2005-02-07 15:00:00,40.37,40.54,40.31,40.44,8100.0,36.8786,37.0339,36.8238,36.9425,8100.0
2005-02-07 15:30:00,40.46,40.48,40.31,40.31,11700.0,36.9608,36.9791,36.8238,36.8238,11700.0
2005-02-08 09:30:00,39.9,40.72,39.8,40.69,37600.0,36.4492,37.1983,36.3579,37.1709,37600.0
2005-02-08 10:00:00,40.7,40.99,40.62,40.99,37900.0,37.18,37.445,37.107,37.445,37900.0
2005-02-08 10:30:00,41.0,41.41,40.94,41.35,26500.0,37.4541,37.8286,37.3993,37.7738,26500.0
2005-02-08 11:00:00,41.35,41.78,41.35,41.53,21200.0,37.7738,38.1666,37.7738,37.9383,21200.0
2005-02-08 11:30:00,41.52,41.73,41.52,41.73,13200.0,37.9291,38.121,37.9291,38.121,13200.0
2005-02-08 12:00:00,41.73,41.96,41.72,41.9,28200.0,38.121,38.3311,38.1118,38.2763,28200.0
2005-02-08 12:30:00,41.93,42.36,41.93,42.1,33800.0,38.3037,38.6965,38.3037,38.459,33800.0
2005-02-08 13:00:00,42.05,42.08,41.76,42.06,9900.0,38.4133,38.4407,38.1484,38.4224,9900.0
2005-02-08 13:30:00,42.05,42.3,42.04,42.3,11900.0,38.4133,38.6417,38.4042,38.6417,11900.0
2005-02-08 14:00:00,42.32,42.4,42.2,42.25,10400.0,38.6599,38.733,38.5503,38.596,10400.0
2005-02-08 14:30:00,42.24,42.24,41.75,41.88,17500.0,38.5869,38.5869,38.1392,38.258,17500.0
2005-02-08 15:00:00,41.88,42.05,41.78,41.99,20900.0,38.258,38.4133,38.1666,38.3585,20900.0
2005-02-08 15:30:00,41.95,42.21,41.9,42.06,32300.0,38.3219,38.5595,38.2763,38.4224,32300.0
2005-02-09 09:30:00,42.0,42.55,41.86,42.38,37800.0,38.3676,38.87,38.2397,38.7147,37800.0
2005-02-09 10:00:00,42.34,42.34,42.05,42.11,15300.0,38.6782,38.6782,38.4133,38.4681,15300.0
2005-02-09 10:30:00,42.06,42.25,41.74,42.06,23500.0,38.4224,38.596,38.1301,38.4224,23500.0
2005-02-09 11:00:00,42.03,42.17,42.02,42.13,15100.0,38.395,38.5229,38.3859,38.4864,15100.0
2005-02-09 11:30:00,42.1,42.25,42.04,42.24,6800.0,38.459,38.596,38.4042,38.5869,6800.0
2005-02-09 12:00:00,42.25,42.44,42.25,42.28,10900.0,38.596,38.7696,38.596,38.6234,10900.0
2005-02-09 12:30:00,42.29,42.4,42.13,42.4,7500.0,38.6325,38.733,38.4864,38.733,7500.0
2005-02-09 13:00:00,42.4,42.47,42.34,42.44,8900.0,38.733,38.797,38.6782,38.7696,8900.0
2005-02-09 13:30:00,42.45,42.47,42.31,42.47,4000.0,38.7787,38.797,38.6508,38.797,4000.0
2005-02-09 14:00:00,42.42,42.47,42.3,42.36,10100.0,38.7513,38.797,38.6417,38.6965,10100.0
2005-02-09 14:30:00,42.35,42.45,42.0,42.04,16300.0,38.6873,38.7787,38.3676,38.4042,16300.0
2005-02-09 15:00:00,42.04,42.15,41.91,41.95,19700.0,38.4042,38.5046,38.2854,38.3219,19700.0
2005-02-09 15:30:00,41.96,41.96,41.82,41.82,21200.0,38.3311,38.3311,38.2032,38.2032,21200.0
2005-02-10 09:30:00,41.9,42.53,41.87,42.27,21900.0,38.2763,38.8518,38.2489,38.6143,21900.0
2005-02-10 10:00:00,42.22,42.36,41.4,41.71,22900.0,38.5686,38.6965,37.8195,38.1027,22900.0
2005-02-10 10:30:00,41.71,42.23,41.71,42.05,30400.0,38.1027,38.5777,38.1027,38.4133,30400.0
2005-02-10 11:00:00,42.05,42.05,41.73,41.73,10800.0,38.4133,38.4133,38.121,38.121,10800.0
2005-02-10 11:30:00,41.77,41.82,41.63,41.72,5900.0,38.1575,38.2032,38.0296,38.1118,5900.0
2005-02-10 12:00:00,41.68,41.72,41.64,41.72,9300.0,38.0753,38.1118,38.0387,38.1118,9300.0
2005-02-10 12:30:00,41.72,41.72,41.69,41.72,3300.0,38.1118,38.1118,38.0844,38.1118,3300.0
2005-02-10 13:00:00,41.72,41.79,41.7,41.79,3100.0,38.1118,38.1758,38.0936,38.1758,3100.0
2005-02-10 13:30:00,41.79,42.0,41.79,42.0,10500.0,38.1758,38.3676,38.1758,38.3676,10500.0
2005-02-10 14:00:00,42.03,42.09,41.9,42.0,7400.0,38.395,38.4498,38.2763,38.3676,7400.0
2005-02-10 14:30:00,41.99,42.02,41.68,41.85,7100.0,38.3585,38.3859,38.0753,38.2306,7100.0
2005-02-10 15:00:00,41.82,42.08,41.77,42.05,10800.0,38.2032,38.4407,38.1575,38.4133,10800.0
2005-02-10 15:30:00,42.01,42.09,41.97,41.97,6000.0,38.3767,38.4498,38.3402,38.3402,6000.0
2005-02-11 09:30:00,41.5,41.85,41.5,41.65,16700.0,37.9109,38.2306,37.9109,38.0479,16700.0
2005-02-11 10:00:00,41.7,42.0,41.64,41.98,15800.0,38.0936,38.3676,38.0387,38.3493,15800.0
2005-02-11 10:30:00,42.05,42.71,42.01,42.71,25200.0,38.4133,39.0162,38.3767,39.0162,25200.0
2005-02-11 11:00:00,42.71,43.15,42.7,42.97,35500.0,39.0162,39.4182,39.0071,39.2537,35500.0
2005-02-11 11:30:00,42.99,43.0,42.51,42.58,11400.0,39.272,39.2811,38.8335,38.8975,11400.0
2005-02-11 12:00:00,42.59,42.9,42.59,42.77,9000.0,38.9066,39.1898,38.9066,39.071,9000.0
2005-02-11 12:30:00,42.85,43.04,42.77,43.04,7300.0,39.1441,39.3177,39.071,39.3177,7300.0
2005-02-11 13:00:00,43.05,43.08,42.9,43.08,7300.0,39.3268,39.3542,39.1898,39.3542,7300.0
2005-02-11 13:30:00,43.08,43.21,43.0,43.2,20200.0,39.3542,39.473,39.2811,39.4638,20200.0
2005-02-11 14:00:00,43.2,43.45,43.13,43.45,13500.0,39.4638,39.6922,39.3999,39.6922,13500.0
2005-02-11 14:30:00,43.43,43.61,43.25,43.25,16600.0,39.6739,39.8384,39.5095,39.5095,16600.0
2005-02-11 15:00:00,43.25,43.25,43.02,43.18,9000.0,39.5095,39.5095,39.2994,39.4456,9000.0
2005-02-11 15:30:00,43.19,43.19,42.86,42.91,22200.0,39.4547,39.4547,39.1532,39.1989,22200.0
2005-02-14 09:30:00,42.42,42.97,42.36,42.97,15800.0,38.7513,39.2537,38.6965,39.2537,15800.0
2005-02-14 10:00:00,43.08,43.08,42.84,43.04,6200.0,39.3542,39.3542,39.135,39.3177,6200.0
2005-02-14 10:30:00,43.05,43.06,42.84,42.9,6800.0,39.3268,39.3359,39.135,39.1898,6800.0
2005-02-14 11:00:00,42.9,42.98,42.79,42.88,13800.0,39.1898,39.2629,39.0893,39.1715,13800.0
2005-02-14 11:30:00,42.86,42.87,42.78,42.86,6000.0,39.1532,39.1624,39.0802,39.1532,6000.0
2005-02-14 12:00:00,42.9,42.96,42.79,42.89,4400.0,39.1898,39.2446,39.0893,39.1806,4400.0
2005-02-14 12:30:00,42.89,42.99,42.89,42.93,3700.0,39.1806,39.272,39.1806,39.2172,3700.0
2005-02-14 13:00:00,42.93,42.99,42.93,42.98,3900.0,39.2172,39.272,39.2172,39.2629,3900.0
2005-02-14 13:30:00,42.98,42.99,42.8,42.8,13900.0,39.2629,39.272,39.0984,39.0984,13900.0
2005-02-14 14:00:00,42.8,42.92,42.6,42.92,4600.0,39.0984,39.208,38.9157,39.208,4600.0
2005-02-14 14:30:00,42.94,42.97,42.8,42.88,7100.0,39.2263,39.2537,39.0984,39.1715,7100.0
2005-02-14 15:00:00,42.94,42.95,42.87,42.93,3200.0,39.2263,39.2355,39.1624,39.2172,3200.0
2005-02-14 15:30:00,42.93,42.93,42.61,42.85,10500.0,39.2172,39.2172,38.9249,39.1441,10500.0
2005-02-15 09:30:00,42.83,42.98,42.83,42.98,6000.0,39.1258,39.2629,39.1258,39.2629,6000.0
2005-02-15 10:00:00,42.93,43.08,42.83,43.08,32500.0,39.2172,39.3542,39.1258,39.3542,32500.0
2005-02-15 10:30:00,43.05,43.2,43.04,43.07,9100.0,39.3268,39.4638,39.3177,39.3451,9100.0
2005-02-15 11:00:00,43.07,43.07,42.76,42.76,6100.0,39.3451,39.3451,39.0619,39.0619,6100.0
2005-02-15 11:30:00,42.76,43.0,42.74,42.95,5700.0,39.0619,39.2811,39.0436,39.2355,5700.0
2005-02-15 12:00:00,42.95,43.05,42.86,43.05,6300.0,39.2355,39.3268,39.1532,39.3268,6300.0
2005-02-15 12:30:00,43.03,43.05,43.0,43.0,7500.0,39.3085,39.3268,39.2811,39.2811,7500.0
2005-02-15 13:00:00,43.04,43.04,43.0,43.0,36600.0,39.3177,39.3177,39.2811,39.2811,36600.0
2005-02-15 13:30:00,43.0,43.0,42.7,42.7,12500.0,39.2811,39.2811,39.0071,39.0071,12500.0
2005-02-15 14:00:00,42.67,42.83,42.67,42.83,8800.0,38.9797,39.1258,38.9797,39.1258,8800.0
2005-02-15 14:30:00,42.79,42.9,42.72,42.86,14700.0,39.0893,39.1898,39.0253,39.1532,14700.0
2005-02-15 15:00:00,42.86,42.99,42.85,42.98,8100.0,39.1532,39.272,39.1441,39.2629,8100.0
2005-02-15 15:30:00,42.98,43.0,42.91,42.97,18000.0,39.2629,39.2811,39.1989,39.2537,18000.0
2005-02-16 09:30:00,42.97,43.0,42.8,42.9,11100.0,39.2537,39.2811,39.0984,39.1898,11100.0
2005-02-16 10:00:00,42.9,43.0,42.9,43.0,10000.0,39.1898,39.2811,39.1898,39.2811,10000.0
2005-02-16 10:30:00,42.99,43.0,42.8,42.94,10500.0,39.272,39.2811,39.0984,39.2263,10500.0
2005-02-16 11:00:00,42.94,43.0,42.94,43.0,4300.0,39.2263,39.2811,39.2263,39.2811,4300.0
2005-02-16 11:30:00,43.0,43.0,42.98,43.0,8400.0,39.2811,39.2811,39.2629,39.2811,8400.0
2005-02-16 12:00:00,43.0,43.0,42.98,42.99,4200.0,39.2811,39.2811,39.2629,39.272,4200.0
2005-02-16 12:30:00,43.0,43.05,42.98,43.03,12000.0,39.2811,39.3268,39.2629,39.3085,12000.0
2005-02-16 13:00:00,43.03,43.05,43.01,43.03,7400.0,39.3085,39.3268,39.2903,39.3085,7400.0
2005-02-16 13:30:00,43.04,43.05,43.0,43.03,7400.0,39.3177,39.3268,39.2811,39.3085,7400.0
2005-02-16 14:00:00,43.03,43.05,43.02,43.05,9500.0,39.3085,39.3268,39.2994,39.3268,9500.0
2005-02-16 14:30:00,43.05,43.05,43.04,43.05,14700.0,39.3268,39.3268,39.3177,39.3268,14700.0
2005-02-16 15:00:00,43.05,43.05,42.94,42.99,15400.0,39.3268,39.3268,39.2263,39.272,15400.0
2005-02-16 15:30:00,42.99,43.0,42.97,42.97,19500.0,39.272,39.2811,39.2537,39.2537,19500.0
2005-02-17 09:30:00,42.0,42.53,42.0,42.53,47900.0,38.3676,38.8518,38.3676,38.8518,47900.0
2005-02-17 10:00:00,42.54,42.64,42.26,42.6,17600.0,38.8609,38.9523,38.6051,38.9157,17600.0
2005-02-17 10:30:00,42.6,42.67,42.19,42.39,27100.0,38.9157,38.9797,38.5412,38.7239,27100.0
2005-02-17 11:00:00,42.4,42.48,42.4,42.4,9600.0,38.733,38.8061,38.733,38.733,9600.0
2005-02-17 11:30:00,42.46,42.47,42.22,42.22,6800.0,38.7878,38.797,38.5686,38.5686,6800.0
2005-02-17 12:00:00,42.22,42.33,42.17,42.33,8400.0,38.5686,38.6691,38.5229,38.6691,8400.0
2005-02-17 12:30:00,42.34,42.35,42.23,42.27,9800.0,38.6782,38.6873,38.5777,38.6143,9800.0
2005-02-17 13:00:00,42.28,42.31,42.2,42.3,4200.0,38.6234,38.6508,38.5503,38.6417,4200.0
2005-02-17 13:30:00,42.3,42.31,42.27,42.27,3500.0,38.6417,38.6508,38.6143,38.6143,3500.0
2005-02-17 14:00:00,42.27,42.3,42.25,42.3,8700.0,38.6143,38.6417,38.596,38.6417,8700.0
2005-02-17 14:30:00,42.29,42.3,42.11,42.16,7200.0,38.6325,38.6417,38.4681,38.5138,7200.0
2005-02-17 15:00:00,42.15,42.16,42.01,42.11,14900.0,38.5046,38.5138,38.3767,38.4681,14900.0
2005-02-17 15:30:00,42.12,42.14,41.99,42.03,19100.0,38.4772,38.4955,38.3585,38.395,19100.0
2005-02-18 09:30:00,42.08,42.08,41.85,41.95,12700.0,38.4407,38.4407,38.2306,38.3219,12700.0
2005-02-18 10:00:00,41.96,42.03,41.81,41.92,6400.0,38.3311,38.395,38.194,38.2945,6400.0
2005-02-18 10:30:00,41.92,41.94,41.78,41.84,11300.0,38.2945,38.3128,38.1666,38.2215,11300.0
2005-02-18 11:00:00,41.79,41.87,41.66,41.84,8000.0,38.1758,38.2489,38.057,38.2215,8000.0
2005-02-18 11:30:00,41.77,41.77,41.47,41.61,7700.0,38.1575,38.1575,37.8835,38.0113,7700.0
2005-02-18 12:00:00,41.61,41.61,41.39,41.45,10000.0,38.0113,38.0113,37.8104,37.8652,10000.0
2005-02-18 12:30:00,41.43,41.43,41.2,41.23,7900.0,37.8469,37.8469,37.6368,37.6642,7900.0
2005-02-18 13:00:00,41.28,41.33,41.2,41.24,8800.0,37.7099,37.7556,37.6368,37.6733,8800.0
2005-02-18 13:30:00,41.24,41.48,41.24,41.32,9400.0,37.6733,37.8926,37.6733,37.7464,9400.0
2005-02-18 14:00:00,41.27,41.29,41.09,41.29,11300.0,37.7007,37.719,37.5363,37.719,11300.0
2005-02-18 14:30:00,41.33,41.33,41.05,41.13,29300.0,37.7556,37.7556,37.4998,37.5729,29300.0
2005-02-18 15:00:00,41.12,41.36,41.12,41.36,13900.0,37.5637,37.783,37.5637,37.783,13900.0
2005-02-18 15:30:00,41.34,41.38,41.2,41.21,26200.0,37.7647,37.8012,37.6368,37.6459,26200.0
2005-02-22 09:30:00,41.13,41.13,40.65,40.96,11500.0,37.5729,37.5729,37.1344,37.4176,11500.0
2005-02-22 10:00:00,41.0,41.2,40.94,41.2,21600.0,37.4541,37.6368,37.3993,37.6368,21600.0
2005-02-22 10:30:00,41.2,41.35,40.95,40.96,13800.0,37.6368,37.7738,37.4084,37.4176,13800.0
2005-02-22 11:00:00,41.0,41.08,40.99,41.08,8700.0,37.4541,37.5272,37.445,37.5272,8700.0
2005-02-22 11:30:00,41.09,41.24,41.09,41.2,14900.0,37.5363,37.6733,37.5363,37.6368,14900.0
2005-02-22 12:00:00,41.2,41.42,41.2,41.27,28100.0,37.6368,37.8378,37.6368,37.7007,28100.0
2005-02-22 12:30:00,41.25,41.3,41.18,41.19,9600.0,37.6825,37.7282,37.6185,37.6277,9600.0
2005-02-22 13:00:00,41.21,41.6,41.21,41.6,8700.0,37.6459,38.0022,37.6459,38.0022,8700.0
2005-02-22 13:30:00,41.6,41.75,41.48,41.74,15700.0,38.0022,38.1392,37.8926,38.1301,15700.0
2005-02-22 14:00:00,41.75,41.83,41.67,41.83,11400.0,38.1392,38.2123,38.0662,38.2123,11400.0
2005-02-22 14:30:00,41.83,41.88,41.61,41.61,5800.0,38.2123,38.258,38.0113,38.0113,5800.0
2005-02-22 15:00:00,41.6,41.6,41.28,41.28,5300.0,38.0022,38.0022,37.7099,37.7099,5300.0
2005-02-22 15:30:00,41.28,41.37,41.17,41.18,13900.0,37.7099,37.7921,37.6094,37.6185,13900.0
2005-02-23 09:30:00,41.15,41.5,40.95,40.98,14400.0,37.5911,37.9109,37.4084,37.4358,14400.0
2005-02-23 10:00:00,40.91,41.13,40.6,41.13,9800.0,37.3719,37.5729,37.0887,37.5729,9800.0
2005-02-23 10:30:00,41.14,41.15,41.05,41.05,4900.0,37.582,37.5911,37.4998,37.4998,4900.0
2005-02-23 11:00:00,41.07,41.98,41.06,41.92,8100.0,37.518,38.3493,37.5089,38.2945,8100.0
2005-02-23 11:30:00,41.91,41.99,41.83,41.94,7000.0,38.2854,38.3585,38.2123,38.3128,7000.0
2005-02-23 12:00:00,41.93,41.97,41.88,41.88,15100.0,38.3037,38.3402,38.258,38.258,15100.0
2005-02-23 12:30:00,41.84,41.84,41.4,41.52,6700.0,38.2215,38.2215,37.8195,37.9291,6700.0
2005-02-23 13:00:00,41.48,41.53,41.45,41.45,2900.0,37.8926,37.9383,37.8652,37.8652,2900.0
2005-02-23 13:30:00,41.55,41.8,41.52,41.74,4700.0,37.9565,38.1849,37.9291,38.1301,4700.0
2005-02-23 14:00:00,41.74,41.75,41.3,41.62,6800.0,38.1301,38.1392,37.7282,38.0205,6800.0
2005-02-23 14:30:00,41.7,41.78,41.54,41.56,5900.0,38.0936,38.1666,37.9474,37.9657,5900.0
2005-02-23 15:00:00,41.54,41.6,41.4,41.57,6500.0,37.9474,38.0022,37.8195,37.9748,6500.0
2005-02-23 15:30:00,41.56,41.56,41.31,41.39,13100.0,37.9657,37.9657,37.7373,37.8104,13100.0
2005-02-24 09:30:00,41.25,41.55,41.21,41.46,12600.0,37.6825,37.9565,37.6459,37.8743,12600.0
2005-02-24 10:00:00,41.53,41.94,41.35,41.85,10000.0,37.9383,38.3128,37.7738,38.2306,10000.0
2005-02-24 10:30:00,41.9,41.97,41.8,41.9,7900.0,38.2763,38.3402,38.1849,38.2763,7900.0
2005-02-24 11:00:00,41.94,42.07,41.9,42.02,21200.0,38.3128,38.4316,38.2763,38.3859,21200.0
2005-02-24 11:30:00,42.04,42.08,41.96,42.02,24800.0,38.4042,38.4407,38.3311,38.3859,24800.0
2005-02-24 12:00:00,42.01,42.12,42.01,42.12,7800.0,38.3767,38.4772,38.3767,38.4772,7800.0
2005-02-24 12:30:00,42.14,42.19,42.1,42.15,7600.0,38.4955,38.5412,38.459,38.5046,7600.0
2005-02-24 13:00:00,42.19,42.27,42.16,42.19,24600.0,38.5412,38.6143,38.5138,38.5412,24600.0
2005-02-24 13:30:00,42.21,42.26,42.17,42.19,11100.0,38.5595,38.6051,38.5229,38.5412,11100.0
2005-02-24 14:00:00,42.21,42.4,42.18,42.39,29600.0,38.5595,38.733,38.532,38.7239,29600.0
2005-02-24 14:30:00,42.45,42.7,42.18,42.3,22600.0,38.7787,39.0071,38.532,38.6417,22600.0
2005-02-24 15:00:00,42.29,42.35,42.22,42.27,9600.0,38.6325,38.6873,38.5686,38.6143,9600.0
2005-02-24 15:30:00,42.26,42.3,42.1,42.24,17700.0,38.6051,38.6417,38.459,38.5869,17700.0
2005-02-25 09:30:00,41.95,42.5,41.95,42.45,8400.0,38.3219,38.8244,38.3219,38.7787,8400.0
2005-02-25 10:00:00,42.4,42.45,42.25,42.34,14200.0,38.733,38.7787,38.596,38.6782,14200.0
2005-02-25 10:30:00,42.35,42.5,42.28,42.5,12400.0,38.6873,38.8244,38.6234,38.8244,12400.0
2005-02-25 11:00:00,42.5,42.5,42.3,42.35,4900.0,38.8244,38.8244,38.6417,38.6873,4900.0
2005-02-25 11:30:00,42.38,42.5,42.31,42.46,5700.0,38.7147,38.8244,38.6508,38.7878,5700.0
2005-02-25 12:00:00,42.5,42.54,42.46,42.48,5300.0,38.8244,38.8609,38.7878,38.8061,5300.0
2005-02-25 12:30:00,42.5,42.5,42.38,42.44,5900.0,38.8244,38.8244,38.7147,38.7696,5900.0
2005-02-25 13:00:00,42.45,42.5,42.3,42.37,6900.0,38.7787,38.8244,38.6417,38.7056,6900.0
2005-02-25 13:30:00,42.37,42.5,42.37,42.4,6600.0,38.7056,38.8244,38.7056,38.733,6600.0
2005-02-25 14:00:00,42.39,42.52,42.39,42.48,4500.0,38.7239,38.8426,38.7239,38.8061,4500.0
2005-02-25 14:30:00,42.49,42.56,42.47,42.47,17900.0,38.8152,38.8792,38.797,38.797,17900.0
2005-02-25 15:00:00,42.47,42.52,42.36,42.48,26200.0,38.797,38.8426,38.6965,38.8061,26200.0
2005-02-25 15:30:00,42.47,42.53,42.45,42.53,27300.0,38.797,38.8518,38.7787,38.8518,27300.0
2005-02-28 09:30:00,42.25,42.85,42.2,42.7,26000.0,38.596,39.1441,38.5503,39.0071,26000.0
2005-02-28 10:00:00,42.7,42.92,42.58,42.92,8700.0,39.0071,39.208,38.8975,39.208,8700.0
2005-02-28 10:30:00,42.93,43.0,42.85,42.85,42200.0,39.2172,39.2811,39.1441,39.1441,42200.0
2005-02-28 11:00:00,42.88,42.99,42.8,42.95,12800.0,39.1715,39.272,39.0984,39.2355,12800.0
2005-02-28 11:30:00,42.95,42.98,42.71,42.74,19400.0,39.2355,39.2629,39.0162,39.0436,19400.0
2005-02-28 12:00:00,42.75,42.85,42.54,42.85,13700.0,39.0527,39.1441,38.8609,39.1441,13700.0
2005-02-28 12:30:00,42.83,42.9,42.8,42.84,8900.0,39.1258,39.1898,39.0984,39.135,8900.0
2005-02-28 13:00:00,42.83,42.88,42.8,42.84,12600.0,39.1258,39.1715,39.0984,39.135,12600.0
2005-02-28 13:30:00,42.84,42.84,42.52,42.65,7200.0,39.135,39.135,38.8426,38.9614,7200.0
2005-02-28 14:00:00,42.6,42.81,42.5,42.8,12000.0,38.9157,39.1076,38.8244,39.0984,12000.0
2005-02-28 14:30:00,42.79,42.84,42.75,42.8,9600.0,39.0893,39.135,39.0527,39.0984,9600.0
2005-02-28 15:00:00,42.82,42.97,42.8,42.9,20700.0,39.1167,39.2537,39.0984,39.1898,20700.0
2005-02-28 15:30:00,42.95,43.0,42.94,42.96,30600.0,39.2355,39.2811,39.2263,39.2446,30600.0
2005-03-01 09:30:00,42.75,42.85,42.7,42.79,8600.0,39.0527,39.1441,39.0071,39.0893,8600.0
2005-03-01 10:00:00,42.8,42.85,42.71,42.77,13200.0,39.0984,39.1441,39.0162,39.071,13200.0
2005-03-01 10:30:00,42.78,42.85,42.71,42.73,7100.0,39.0802,39.1441,39.0162,39.0345,7100.0
2005-03-01 11:00:00,42.8,42.95,42.79,42.81,12700.0,39.0984,39.2355,39.0893,39.1076,12700.0
2005-03-01 11:30:00,42.86,42.95,42.86,42.95,7300.0,39.1532,39.2355,39.1532,39.2355,7300.0
2005-03-01 12:00:00,42.95,42.95,42.8,42.81,9600.0,39.2355,39.2355,39.0984,39.1076,9600.0
2005-03-01 12:30:00,42.82,42.83,42.76,42.82,14500.0,39.1167,39.1258,39.0619,39.1167,14500.0
2005-03-01 13:00:00,42.82,42.99,42.82,42.99,20400.0,39.1167,39.272,39.1167,39.272,20400.0
2005-03-01 13:30:00,42.99,43.33,42.99,43.33,78300.0,39.272,39.5826,39.272,39.5826,78300.0
2005-03-01 14:00:00,43.38,43.39,43.21,43.27,19700.0,39.6283,39.6374,39.473,39.5278,19700.0
2005-03-01 14:30:00,43.28,43.3,43.13,43.13,10400.0,39.5369,39.5552,39.3999,39.3999,10400.0
2005-03-01 15:00:00,43.13,43.3,43.13,43.3,11500.0,39.3999,39.5552,39.3999,39.5552,11500.0
2005-03-01 15:30:00,43.29,43.4,43.28,43.35,16200.0,39.546,39.6465,39.5369,39.6009,16200.0
2005-03-02 09:30:00,43.0,43.0,42.75,42.9,10500.0,39.2811,39.2811,39.0527,39.1898,10500.0
2005-03-02 10:00:00,42.84,43.2,42.84,43.2,12600.0,39.135,39.4638,39.135,39.4638,12600.0
2005-03-02 10:30:00,43.18,43.4,43.17,43.37,7900.0,39.4456,39.6465,39.4364,39.6191,7900.0
2005-03-02 11:00:00,43.43,43.97,43.43,43.89,22500.0,39.6739,40.1672,39.6739,40.0942,22500.0
2005-03-02 11:30:00,43.88,43.94,43.69,43.89,8000.0,40.085,40.1398,39.9115,40.0942,8000.0
2005-03-02 12:00:00,43.9,44.09,43.87,44.08,15600.0,40.1033,40.2769,40.0759,40.2677,15600.0
2005-03-02 12:30:00,44.09,44.16,44.0,44.04,14900.0,40.2769,40.3408,40.1946,40.2312,14900.0
2005-03-02 13:00:00,44.07,44.3,44.07,44.3,10200.0,40.2586,40.4687,40.2586,40.4687,10200.0
2005-03-02 13:30:00,44.32,44.5,44.32,44.43,27700.0,40.487,40.6514,40.487,40.5875,27700.0
2005-03-02 14:00:00,44.42,44.57,44.21,44.51,20400.0,40.5783,40.7153,40.3865,40.6605,20400.0
2005-03-02 14:30:00,44.51,44.51,43.86,43.87,14300.0,40.6605,40.6605,40.0668,40.0759,14300.0
2005-03-02 15:00:00,43.85,44.12,43.85,44.04,10500.0,40.0576,40.3043,40.0576,40.2312,10500.0
2005-03-02 15:30:00,44.02,44.1,43.88,43.9,11100.0,40.2129,40.286,40.085,40.1033,11100.0
2005-03-03 09:30:00,43.55,43.66,43.25,43.26,17000.0,39.7836,39.884,39.5095,39.5186,17000.0
2005-03-03 10:00:00,43.27,43.95,43.27,43.65,18100.0,39.5278,40.149,39.5278,39.8749,18100.0
2005-03-03 10:30:00,43.7,44.15,43.69,44.14,6000.0,39.9206,40.3317,39.9115,40.3225,6000.0
2005-03-03 11:00:00,44.08,44.08,43.86,43.9,12000.0,40.2677,40.2677,40.0668,40.1033,12000.0
2005-03-03 11:30:00,43.9,43.96,43.57,43.57,19700.0,40.1033,40.1581,39.8018,39.8018,19700.0
2005-03-03 12:00:00,43.61,43.8,43.61,43.62,7600.0,39.8384,40.0119,39.8384,39.8475,7600.0
2005-03-03 12:30:00,43.67,43.88,43.66,43.82,4600.0,39.8932,40.085,39.884,40.0302,4600.0
2005-03-03 13:00:00,43.84,43.89,43.75,43.79,10500.0,40.0485,40.0942,39.9663,40.0028,10500.0
2005-03-03 13:30:00,43.8,43.9,43.78,43.84,3500.0,40.0119,40.1033,39.9937,40.0485,3500.0
2005-03-03 14:00:00,43.89,44.17,43.85,44.11,8900.0,40.0942,40.3499,40.0576,40.2951,8900.0
2005-03-03 14:30:00,44.17,44.18,43.94,44.16,8700.0,40.3499,40.3591,40.1398,40.3408,8700.0
2005-03-03 15:00:00,44.12,44.23,44.03,44.21,18800.0,40.3043,40.4048,40.222,40.3865,18800.0
2005-03-03 15:30:00,44.17,44.46,44.13,44.29,47200.0,40.3499,40.6149,40.3134,40.4596,47200.0
2005-03-04 09:30:00,44.3,44.45,44.25,44.45,8100.0,40.4687,40.6057,40.423,40.6057,8100.0
2005-03-04 10:00:00,44.42,44.95,44.42,44.92,25600.0,40.5783,41.0625,40.5783,41.0351,25600.0
2005-03-04 10:30:00,44.86,44.91,44.75,44.81,7800.0,40.9803,41.0259,40.8798,40.9346,7800.0
2005-03-04 11:00:00,44.85,44.95,44.72,44.75,8000.0,40.9711,41.0625,40.8524,40.8798,8000.0
2005-03-04 11:30:00,44.75,44.97,44.63,44.89,10600.0,40.8798,41.0808,40.7702,41.0077,10600.0
2005-03-04 12:00:00,44.88,44.92,44.8,44.81,11900.0,40.9985,41.0351,40.9255,40.9346,11900.0
2005-03-04 12:30:00,44.81,44.81,44.73,44.78,10900.0,40.9346,40.9346,40.8615,40.9072,10900.0
2005-03-04 13:00:00,44.78,44.99,44.76,44.97,25800.0,40.9072,41.099,40.8889,41.0808,25800.0
2005-03-04 13:30:00,44.98,44.98,44.8,44.98,9800.0,41.0899,41.0899,40.9255,41.0899,9800.0
2005-03-04 14:00:00,44.98,45.0,44.9,44.95,10600.0,41.0899,41.1082,41.0168,41.0625,10600.0
2005-03-04 14:30:00,44.89,45.25,44.88,45.11,52000.0,41.0077,41.3365,40.9985,41.2086,52000.0
2005-03-04 15:00:00,45.12,45.58,45.12,45.52,33500.0,41.2178,41.638,41.2178,41.5832,33500.0
2005-03-04 15:30:00,45.49,45.49,45.25,45.33,24300.0,41.5558,41.5558,41.3365,41.4096,24300.0
2005-03-07 09:30:00,45.4,45.61,45.3,45.6,16500.0,41.4736,41.6654,41.3822,41.6563,16500.0
2005-03-07 10:00:00,45.6,46.45,45.6,46.38,31400.0,41.6563,42.4328,41.6563,42.3688,31400.0
2005-03-07 10:30:00,46.39,46.41,45.91,46.3,16300.0,42.3779,42.3962,41.9395,42.2957,16300.0
2005-03-07 11:00:00,46.27,46.6,46.27,46.58,36100.0,42.2683,42.5698,42.2683,42.5515,36100.0
2005-03-07 11:30:00,46.6,46.75,46.44,46.7,22900.0,42.5698,42.7068,42.4236,42.6611,22900.0
2005-03-07 12:00:00,46.65,46.68,46.55,46.55,34900.0,42.6155,42.6429,42.5241,42.5241,34900.0
2005-03-07 12:30:00,46.5,46.5,46.1,46.22,9200.0,42.4784,42.4784,42.113,42.2226,9200.0
2005-03-07 13:00:00,46.04,46.04,45.75,45.79,15400.0,42.0582,42.0582,41.7933,41.8298,15400.0
2005-03-07 13:30:00,45.76,45.95,45.75,45.85,13700.0,41.8024,41.976,41.7933,41.8846,13700.0
2005-03-07 14:00:00,45.85,46.0,45.8,46.0,22300.0,41.8846,42.0217,41.839,42.0217,22300.0
2005-03-07 14:30:00,45.97,46.18,45.9,46.12,18100.0,41.9943,42.1861,41.9303,42.1313,18100.0
2005-03-07 15:00:00,46.17,46.8,46.15,46.75,27500.0,42.177,42.7525,42.1587,42.7068,27500.0
2005-03-07 15:30:00,46.71,46.71,46.41,46.42,23300.0,42.6703,42.6703,42.3962,42.4053,23300.0
2005-03-08 09:30:00,47.25,48.45,47.25,47.7,127700.0,43.1636,44.2598,43.1636,43.5746,127700.0
2005-03-08 10:00:00,47.65,48.15,47.55,47.98,53200.0,43.529,43.9857,43.4376,43.8304,53200.0
2005-03-08 10:30:00,48.02,48.15,47.85,48.0,27300.0,43.867,43.9857,43.7117,43.8487,27300.0
2005-03-08 11:00:00,48.0,48.0,47.52,47.52,12100.0,43.8487,43.8487,43.4102,43.4102,12100.0
2005-03-08 11:30:00,47.51,47.51,47.05,47.16,25400.0,43.4011,43.4011,42.9809,43.0813,25400.0
2005-03-08 12:00:00,47.16,47.44,47.01,47.44,9100.0,43.0813,43.3371,42.9443,43.3371,9100.0
2005-03-08 12:30:00,47.43,47.43,47.33,47.43,4300.0,43.328,43.328,43.2366,43.328,4300.0
2005-03-08 13:00:00,47.43,47.6,47.41,47.5,22100.0,43.328,43.4833,43.3097,43.3919,22100.0
2005-03-08 13:30:00,47.52,47.6,47.48,47.5,13700.0,43.4102,43.4833,43.3737,43.3919,13700.0
2005-03-08 14:00:00,47.52,47.64,47.44,47.57,13200.0,43.4102,43.5198,43.3371,43.4559,13200.0
2005-03-08 14:30:00,47.56,47.61,47.46,47.51,12800.0,43.4468,43.4924,43.3554,43.4011,12800.0
2005-03-08 15:00:00,47.4,47.41,47.15,47.2,16400.0,43.3006,43.3097,43.0722,43.1179,16400.0
2005-03-08 15:30:00,47.18,47.19,46.82,46.82,81300.0,43.0996,43.1088,42.7708,42.7708,81300.0
2005-03-09 09:30:00,46.83,46.99,46.55,46.78,32600.0,42.7799,42.9261,42.5241,42.7342,32600.0
2005-03-09 10:00:00,46.78,46.95,46.75,46.85,33600.0,42.7342,42.8895,42.7068,42.7982,33600.0
2005-03-09 10:30:00,46.85,46.95,46.79,46.88,10800.0,42.7982,42.8895,42.7433,42.8256,10800.0
2005-03-09 11:00:00,46.88,47.0,46.79,47.0,18000.0,42.8256,42.9352,42.7433,42.9352,18000.0
2005-03-09 11:30:00,46.93,46.98,46.87,46.97,6700.0,42.8712,42.9169,42.8164,42.9078,6700.0
2005-03-09 12:00:00,46.96,47.09,46.95,46.99,10100.0,42.8986,43.0174,42.8895,42.9261,10100.0
2005-03-09 12:30:00,46.98,46.99,46.85,46.87,8700.0,42.9169,42.9261,42.7982,42.8164,8700.0
2005-03-09 13:00:00,46.9,46.92,46.85,46.85,7900.0,42.8438,42.8621,42.7982,42.7982,7900.0
2005-03-09 13:30:00,46.85,46.86,46.7,46.86,22400.0,42.7982,42.8073,42.6611,42.8073,22400.0
2005-03-09 14:00:00,46.86,46.96,46.56,46.56,12300.0,42.8073,42.8986,42.5332,42.5332,12300.0
2005-03-09 14:30:00,46.62,46.75,46.52,46.72,5000.0,42.5881,42.7068,42.4967,42.6794,5000.0
2005-03-09 15:00:00,46.71,46.77,46.68,46.75,16500.0,42.6703,42.7251,42.6429,42.7068,16500.0
2005-03-09 15:30:00,46.76,46.76,46.25,46.4,37900.0,42.7159,42.7159,42.25,42.3871,37900.0
2005-03-10 09:30:00,46.32,46.35,46.06,46.15,12400.0,42.314,42.3414,42.0765,42.1587,12400.0
2005-03-10 10:00:00,46.16,46.5,46.16,46.2,12200.0,42.1678,42.4784,42.1678,42.2044,12200.0
2005-03-10 10:30:00,46.1,46.1,45.64,45.96,13100.0,42.113,42.113,41.6928,41.9851,13100.0
2005-03-10 11:00:00,45.9,45.9,45.51,45.57,29200.0,41.9303,41.9303,41.574,41.6289,29200.0
2005-03-10 11:30:00,45.55,45.97,45.55,45.97,8600.0,41.6106,41.9943,41.6106,41.9943,8600.0
2005-03-10 12:00:00,45.97,46.0,45.8,46.0,10300.0,41.9943,42.0217,41.839,42.0217,10300.0
2005-03-10 12:30:00,46.01,46.11,46.01,46.08,3400.0,42.0308,42.1222,42.0308,42.0948,3400.0
2005-03-10 13:00:00,46.09,46.1,45.99,46.01,6300.0,42.1039,42.113,42.0125,42.0308,6300.0
2005-03-10 13:30:00,46.02,46.1,45.95,45.97,15000.0,42.0399,42.113,41.976,41.9943,15000.0
2005-03-10 14:00:00,45.97,46.2,45.96,46.06,19500.0,41.9943,42.2044,41.9851,42.0765,19500.0
2005-03-10 14:30:00,46.07,46.09,45.96,46.0,12100.0,42.0856,42.1039,41.9851,42.0217,12100.0
2005-03-10 15:00:00,46.01,46.01,45.71,45.92,29100.0,42.0308,42.0308,41.7568,41.9486,29100.0
2005-03-10 15:30:00,45.92,45.92,45.72,45.81,18300.0,41.9486,41.9486,41.7659,41.8481,18300.0
2005-03-11 09:30:00,45.8,45.93,45.6,45.93,12100.0,41.839,41.9577,41.6563,41.9577,12100.0
2005-03-11 10:00:00,45.91,45.94,45.61,45.72,9400.0,41.9395,41.9669,41.6654,41.7659,9400.0
2005-03-11 10:30:00,45.77,45.9,45.7,45.85,9100.0,41.8116,41.9303,41.7476,41.8846,9100.0
2005-03-11 11:00:00,45.92,45.94,45.87,45.89,4500.0,41.9486,41.9669,41.9029,41.9212,4500.0
2005-03-11 11:30:00,45.88,45.94,45.8,45.87,3400.0,41.912,41.9669,41.839,41.9029,3400.0
2005-03-11 12:00:00,45.82,45.83,45.77,45.8,16900.0,41.8572,41.8664,41.8116,41.839,16900.0
2005-03-11 12:30:00,45.8,45.85,45.73,45.75,6100.0,41.839,41.8846,41.775,41.7933,6100.0
2005-03-11 13:00:00,45.8,45.86,45.78,45.85,4600.0,41.839,41.8938,41.8207,41.8846,4600.0
2005-03-11 13:30:00,45.85,45.89,45.7,45.7,12300.0,41.8846,41.9212,41.7476,41.7476,12300.0
2005-03-11 14:00:00,45.71,45.9,45.7,45.84,4800.0,41.7568,41.9303,41.7476,41.8755,4800.0
2005-03-11 14:30:00,45.85,45.85,45.62,45.64,14500.0,41.8846,41.8846,41.6745,41.6928,14500.0
2005-03-11 15:00:00,45.62,45.63,45.46,45.5,12900.0,41.6745,41.6837,41.5284,41.5649,12900.0
2005-03-11 15:30:00,45.5,45.81,45.48,45.72,9800.0,41.5649,41.8481,41.5466,41.7659,9800.0
2005-03-14 09:30:00,45.75,46.17,45.75,45.85,21900.0,41.7933,42.177,41.7933,41.8846,21900.0
2005-03-14 10:00:00,45.84,45.9,45.76,45.9,34800.0,41.8755,41.9303,41.8024,41.9303,34800.0
2005-03-14 10:30:00,45.9,45.95,45.82,45.85,21100.0,41.9303,41.976,41.8572,41.8846,21100.0
2005-03-14 11:00:00,45.89,45.99,45.8,45.96,9400.0,41.9212,42.0125,41.839,41.9851,9400.0
2005-03-14 11:30:00,45.96,46.31,45.96,46.0,39800.0,41.9851,42.3049,41.9851,42.0217,39800.0
2005-03-14 12:00:00,46.05,46.57,46.04,46.57,13100.0,42.0673,42.5424,42.0582,42.5424,13100.0
2005-03-14 12:30:00,46.52,46.68,46.38,46.65,14900.0,42.4967,42.6429,42.3688,42.6155,14900.0
2005-03-14 13:00:00,46.64,46.65,46.35,46.38,11000.0,42.6063,42.6155,42.3414,42.3688,11000.0
2005-03-14 13:30:00,46.39,46.52,46.33,46.36,5200.0,42.3779,42.4967,42.3231,42.3505,5200.0
2005-03-14 14:00:00,46.36,46.48,46.2,46.2,5100.0,42.3505,42.4602,42.2044,42.2044,5100.0
2005-03-14 14:30:00,46.25,46.45,46.25,46.41,4200.0,42.25,42.4328,42.25,42.3962,4200.0
2005-03-14 15:00:00,46.41,46.55,46.4,46.51,6100.0,42.3962,42.5241,42.3871,42.4876,6100.0
2005-03-14 15:30:00,46.51,46.56,46.46,46.46,8700.0,42.4876,42.5332,42.4419,42.4419,8700.0
2005-03-15 09:30:00,46.47,47.45,46.47,47.45,50700.0,42.451,43.3463,42.451,43.3463,50700.0
2005-03-15 10:00:00,47.43,47.63,47.35,47.56,18900.0,43.328,43.5107,43.2549,43.4468,18900.0
2005-03-15 10:30:00,47.53,47.9,47.53,47.73,22500.0,43.4193,43.7573,43.4193,43.6021,22500.0
2005-03-15 11:00:00,47.66,47.67,47.42,47.43,4400.0,43.5381,43.5472,43.3189,43.328,4400.0
2005-03-15 11:30:00,47.4,47.4,47.19,47.26,5300.0,43.3006,43.3006,43.1088,43.1727,5300.0
2005-03-15 12:00:00,47.21,47.21,46.9,46.99,12200.0,43.127,43.127,42.8438,42.9261,12200.0
2005-03-15 12:30:00,46.99,47.1,46.96,46.98,5000.0,42.9261,43.0265,42.8986,42.9169,5000.0
2005-03-15 13:00:00,47.0,47.15,46.98,47.1,7800.0,42.9352,43.0722,42.9169,43.0265,7800.0
2005-03-15 13:30:00,47.1,47.1,46.8,46.86,13600.0,43.0265,43.0265,42.7525,42.8073,13600.0
2005-03-15 14:00:00,46.84,46.96,46.79,46.8,12400.0,42.789,42.8986,42.7433,42.7525,12400.0
2005-03-15 14:30:00,46.8,46.8,46.53,46.66,12200.0,42.7525,42.7525,42.5058,42.6246,12200.0
2005-03-15 15:00:00,46.63,47.04,46.63,46.71,27700.0,42.5972,42.9717,42.5972,42.6703,27700.0
2005-03-15 15:30:00,46.7,46.75,46.52,46.64,16700.0,42.6611,42.7068,42.4967,42.6063,16700.0
2005-03-16 09:30:00,46.55,46.59,46.2,46.44,13100.0,42.5241,42.5606,42.2044,42.4236,13100.0
2005-03-16 10:00:00,46.44,46.85,46.4,46.82,9100.0,42.4236,42.7982,42.3871,42.7708,9100.0
2005-03-16 10:30:00,46.79,46.79,46.52,46.69,6700.0,42.7433,42.7433,42.4967,42.652,6700.0
2005-03-16 11:00:00,46.68,46.71,46.55,46.56,10300.0,42.6429,42.6703,42.5241,42.5332,10300.0
2005-03-16 11:30:00,46.6,46.66,46.57,46.61,7700.0,42.5698,42.6246,42.5424,42.5789,7700.0
2005-03-16 12:00:00,46.61,46.61,46.41,46.42,3000.0,42.5789,42.5789,42.3962,42.4053,3000.0
2005-03-16 12:30:00,46.42,46.48,46.4,46.48,3900.0,42.4053,42.4602,42.3871,42.4602,3900.0
2005-03-16 13:00:00,46.48,46.5,46.41,46.48,2800.0,42.4602,42.4784,42.3962,42.4602,2800.0
2005-03-16 13:30:00,46.47,46.54,46.42,46.45,4600.0,42.451,42.515,42.4053,42.4328,4600.0
2005-03-16 14:00:00,46.45,46.53,46.4,46.44,6300.0,42.4328,42.5058,42.3871,42.4236,6300.0
2005-03-16 14:30:00,46.44,46.55,46.41,46.55,20100.0,42.4236,42.5241,42.3962,42.5241,20100.0
2005-03-16 15:00:00,46.45,46.5,46.38,46.45,16500.0,42.4328,42.4784,42.3688,42.4328,16500.0
2005-03-16 15:30:00,46.49,46.6,46.43,46.46,9400.0,42.4693,42.5698,42.4145,42.4419,9400.0
2005-03-17 09:30:00,46.6,46.6,46.41,46.5,16300.0,42.5698,42.5698,42.3962,42.4784,16300.0
2005-03-17 10:00:00,46.5,46.85,46.5,46.85,18100.0,42.4784,42.7982,42.4784,42.7982,18100.0
2005-03-17 10:30:00,46.9,47.3,46.89,47.29,15100.0,42.8438,43.2092,42.8347,43.2001,15100.0
2005-03-17 11:00:00,47.26,47.26,47.1,47.15,9100.0,43.1727,43.1727,43.0265,43.0722,9100.0
2005-03-17 11:30:00,47.18,47.18,46.9,47.12,9800.0,43.0996,43.0996,42.8438,43.0448,9800.0
2005-03-17 12:00:00,47.09,47.09,46.78,46.85,8100.0,43.0174,43.0174,42.7342,42.7982,8100.0
2005-03-17 12:30:00,46.85,47.0,46.85,46.96,5100.0,42.7982,42.9352,42.7982,42.8986,5100.0
2005-03-17 13:00:00,46.96,46.96,46.82,46.92,5600.0,42.8986,42.8986,42.7708,42.8621,5600.0
2005-03-17 13:30:00,46.9,47.03,46.9,46.94,6200.0,42.8438,42.9626,42.8438,42.8804,6200.0
2005-03-17 14:00:00,46.96,47.0,46.92,47.0,13100.0,42.8986,42.9352,42.8621,42.9352,13100.0
2005-03-17 14:30:00,47.0,47.0,46.9,46.97,5300.0,42.9352,42.9352,42.8438,42.9078,5300.0
2005-03-17 15:00:00,46.97,47.1,46.97,46.99,9400.0,42.9078,43.0265,42.9078,42.9261,9400.0
2005-03-17 15:30:00,46.95,47.1,46.94,46.95,16900.0,42.8895,43.0265,42.8804,42.8895,16900.0
2005-03-18 09:30:00,47.5,47.5,47.3,47.32,110000.0,43.3919,43.3919,43.2092,43.2275,110000.0
2005-03-18 10:00:00,47.32,47.9,47.32,47.9,22900.0,43.2275,43.7573,43.2275,43.7573,22900.0
2005-03-18 10:30:00,47.9,47.9,47.73,47.8,19800.0,43.7573,43.7573,43.6021,43.666,19800.0
2005-03-18 11:00:00,47.82,47.9,47.76,47.82,9100.0,43.6843,43.7573,43.6295,43.6843,9100.0
2005-03-18 11:30:00,47.86,47.89,47.72,47.85,8900.0,43.7208,43.7482,43.5929,43.7117,8900.0
2005-03-18 12:00:00,47.83,47.95,47.83,47.93,8200.0,43.6934,43.803,43.6934,43.7848,8200.0
2005-03-18 12:30:00,47.94,47.95,47.8,47.8,4000.0,43.7939,43.803,43.666,43.666,4000.0
2005-03-18 13:00:00,47.82,47.84,47.6,47.65,6300.0,43.6843,43.7025,43.4833,43.529,6300.0
2005-03-18 13:30:00,47.63,47.63,47.35,47.45,6600.0,43.5107,43.5107,43.2549,43.3463,6600.0
2005-03-18 14:00:00,47.47,47.58,47.4,47.44,5100.0,43.3645,43.465,43.3006,43.3371,5100.0
2005-03-18 14:30:00,47.4,47.6,47.4,47.52,6200.0,43.3006,43.4833,43.3006,43.4102,6200.0
2005-03-18 15:00:00,47.52,47.52,47.34,47.5,13400.0,43.4102,43.4102,43.2458,43.3919,13400.0
2005-03-18 15:30:00,47.4,47.45,47.3,47.31,13300.0,43.3006,43.3463,43.2092,43.2184,13300.0
2005-03-21 09:30:00,47.3,47.3,47.05,47.12,13700.0,43.2092,43.2092,42.9809,43.0448,13700.0
2005-03-21 10:00:00,47.15,47.2,47.1,47.13,13800.0,43.0722,43.1179,43.0265,43.0539,13800.0
2005-03-21 10:30:00,47.09,47.09,46.65,46.68,8100.0,43.0174,43.0174,42.6155,42.6429,8100.0
2005-03-21 11:00:00,46.7,46.8,46.5,46.75,10200.0,42.6611,42.7525,42.4784,42.7068,10200.0
2005-03-21 11:30:00,46.76,47.04,46.75,47.01,9000.0,42.7159,42.9717,42.7068,42.9443,9000.0
2005-03-21 12:00:00,47.0,47.1,46.95,46.98,5700.0,42.9352,43.0265,42.8895,42.9169,5700.0
2005-03-21 12:30:00,46.97,47.06,46.86,46.89,12400.0,42.9078,42.99,42.8073,42.8347,12400.0
2005-03-21 13:00:00,46.85,46.85,46.65,46.71,4500.0,42.7982,42.7982,42.6155,42.6703,4500.0
2005-03-21 13:30:00,46.7,46.89,46.7,46.89,5700.0,42.6611,42.8347,42.6611,42.8347,5700.0
2005-03-21 14:00:00,46.88,46.95,46.71,46.81,8800.0,42.8256,42.8895,42.6703,42.7616,8800.0
2005-03-21 14:30:00,46.86,46.98,46.86,46.93,5700.0,42.8073,42.9169,42.8073,42.8712,5700.0
2005-03-21 15:00:00,46.94,47.05,46.86,46.87,7200.0,42.8804,42.9809,42.8073,42.8164,7200.0
2005-03-21 15:30:00,46.87,46.97,46.84,46.89,10100.0,42.8164,42.9078,42.789,42.8347,10100.0
2005-03-22 09:30:00,46.75,47.15,46.75,46.75,12100.0,42.7068,43.0722,42.7068,42.7068,12100.0
2005-03-22 10:00:00,46.76,47.1,46.76,47.1,10600.0,42.7159,43.0265,42.7159,43.0265,10600.0
2005-03-22 10:30:00,47.1,47.1,46.97,47.1,6800.0,43.0265,43.0265,42.9078,43.0265,6800.0
2005-03-22 11:00:00,47.1,47.1,47.04,47.05,11700.0,43.0265,43.0265,42.9717,42.9809,11700.0
2005-03-22 11:30:00,47.1,47.15,47.04,47.15,15700.0,43.0265,43.0722,42.9717,43.0722,15700.0
2005-03-22 12:00:00,47.15,47.41,47.1,47.41,10200.0,43.0722,43.3097,43.0265,43.3097,10200.0
2005-03-22 12:30:00,47.39,47.45,47.25,47.45,8900.0,43.2915,43.3463,43.1636,43.3463,8900.0
2005-03-22 13:00:00,47.45,47.48,47.39,47.48,3700.0,43.3463,43.3737,43.2915,43.3737,3700.0
2005-03-22 13:30:00,47.45,47.74,47.36,47.74,6800.0,43.3463,43.6112,43.2641,43.6112,6800.0
2005-03-22 14:00:00,47.75,47.94,47.65,47.65,8600.0,43.6203,43.7939,43.529,43.529,8600.0
2005-03-22 14:30:00,47.72,47.74,46.95,47.45,23600.0,43.5929,43.6112,42.8895,43.3463,23600.0
2005-03-22 15:00:00,47.45,47.45,46.95,46.97,14300.0,43.3463,43.3463,42.8895,42.9078,14300.0
2005-03-22 15:30:00,46.99,47.09,46.8,46.8,24000.0,42.9261,43.0174,42.7525,42.7525,24000.0
2005-03-23 09:30:00,46.81,46.81,46.47,46.47,5700.0,42.7616,42.7616,42.451,42.451,5700.0
2005-03-23 10:00:00,46.46,46.57,46.35,46.4,34500.0,42.4419,42.5424,42.3414,42.3871,34500.0
2005-03-23 10:30:00,46.46,46.85,46.46,46.75,10600.0,42.4419,42.7982,42.4419,42.7068,10600.0
2005-03-23 11:00:00,46.77,47.1,46.76,47.04,11800.0,42.7251,43.0265,42.7159,42.9717,11800.0
2005-03-23 11:30:00,47.04,47.04,46.84,46.84,5100.0,42.9717,42.9717,42.789,42.789,5100.0
2005-03-23 12:00:00,46.81,46.81,46.67,46.67,8300.0,42.7616,42.7616,42.6337,42.6337,8300.0
2005-03-23 12:30:00,46.66,46.71,46.61,46.71,6500.0,42.6246,42.6703,42.5789,42.6703,6500.0
2005-03-23 13:00:00,46.71,46.82,46.6,46.81,15000.0,42.6703,42.7708,42.5698,42.7616,15000.0
2005-03-23 13:30:00,46.82,46.84,46.81,46.83,9900.0,42.7708,42.789,42.7616,42.7799,9900.0
2005-03-23 14:00:00,46.83,46.97,46.74,46.74,8100.0,42.7799,42.9078,42.6977,42.6977,8100.0
2005-03-23 14:30:00,46.75,46.75,46.66,46.68,7100.0,42.7068,42.7068,42.6246,42.6429,7100.0
2005-03-23 15:00:00,46.69,46.79,46.37,46.37,11000.0,42.652,42.7433,42.3597,42.3597,11000.0
2005-03-23 15:30:00,46.36,46.36,46.16,46.28,13200.0,42.3505,42.3505,42.1678,42.2775,13200.0
2005-03-24 09:30:00,46.23,47.4,46.23,47.4,13900.0,42.2318,43.3006,42.2318,43.3006,13900.0
2005-03-24 10:00:00,47.45,47.5,46.95,46.97,34800.0,43.3463,43.3919,42.8895,42.9078,34800.0
2005-03-24 10:30:00,46.97,47.0,46.88,46.9,17900.0,42.9078,42.9352,42.8256,42.8438,17900.0
2005-03-24 11:00:00,46.93,47.0,46.64,46.91,7400.0,42.8712,42.9352,42.6063,42.853,7400.0
2005-03-24 11:30:00,46.93,47.0,46.86,47.0,7800.0,42.8712,42.9352,42.8073,42.9352,7800.0
2005-03-24 12:00:00,47.0,47.0,46.9,46.9,4400.0,42.9352,42.9352,42.8438,42.8438,4400.0
2005-03-24 12:30:00,46.88,46.89,46.75,46.75,4000.0,42.8256,42.8347,42.7068,42.7068,4000.0
2005-03-24 13:00:00,46.77,46.83,46.75,46.76,4000.0,42.7251,42.7799,42.7068,42.7159,4000.0
2005-03-24 13:30:00,46.76,47.1,46.72,47.1,17600.0,42.7159,43.0265,42.6794,43.0265,17600.0
2005-03-24 14:00:00,47.1,47.1,47.06,47.09,8700.0,43.0265,43.0265,42.99,43.0174,8700.0
2005-03-24 14:30:00,47.08,47.16,46.99,47.15,8600.0,43.0083,43.0813,42.9261,43.0722,8600.0
2005-03-24 15:00:00,47.15,47.15,47.06,47.12,6200.0,43.0722,43.0722,42.99,43.0448,6200.0
2005-03-24 15:30:00,47.12,47.12,46.67,46.68,17700.0,43.0448,43.0448,42.6337,42.6429,17700.0
2005-03-28 09:30:00,46.68,46.68,46.28,46.62,16300.0,42.6429,42.6429,42.2775,42.5881,16300.0
2005-03-28 10:00:00,46.62,47.18,46.6,47.18,14000.0,42.5881,43.0996,42.5698,43.0996,14000.0
2005-03-28 10:30:00,47.25,47.34,47.09,47.22,18300.0,43.1636,43.2458,43.0174,43.1362,18300.0
2005-03-28 11:00:00,47.22,47.25,47.1,47.25,13200.0,43.1362,43.1636,43.0265,43.1636,13200.0
2005-03-28 11:30:00,47.21,47.24,46.9,47.15,13000.0,43.127,43.1544,42.8438,43.0722,13000.0
2005-03-28 12:00:00,47.15,47.25,47.15,47.21,12800.0,43.0722,43.1636,43.0722,43.127,12800.0
2005-03-28 12:30:00,47.17,47.19,47.07,47.11,7300.0,43.0905,43.1088,42.9991,43.0357,7300.0
2005-03-28 13:00:00,47.11,47.14,47.0,47.14,5400.0,43.0357,43.0631,42.9352,43.0631,5400.0
2005-03-28 13:30:00,47.17,47.35,47.17,47.29,6500.0,43.0905,43.2549,43.0905,43.2001,6500.0
2005-03-28 14:00:00,47.3,47.35,47.1,47.35,8400.0,43.2092,43.2549,43.0265,43.2549,8400.0
2005-03-28 14:30:00,47.35,47.57,47.35,47.5,9200.0,43.2549,43.4559,43.2549,43.3919,9200.0
2005-03-28 15:00:00,47.45,47.54,47.41,47.54,8100.0,43.3463,43.4285,43.3097,43.4285,8100.0
2005-03-28 15:30:00,47.52,47.52,47.02,47.05,22300.0,43.4102,43.4102,42.9535,42.9809,22300.0
2005-03-29 09:30:00,47.0,47.03,46.9,47.0,36900.0,42.9352,42.9626,42.8438,42.9352,36900.0
2005-03-29 10:00:00,46.99,48.22,46.97,47.74,32300.0,42.9261,44.0497,42.9078,43.6112,32300.0
2005-03-29 10:30:00,47.72,48.33,47.72,48.18,21400.0,43.5929,44.1502,43.5929,44.0131,21400.0
2005-03-29 11:00:00,48.19,48.2,48.05,48.05,17000.0,44.0223,44.0314,43.8944,43.8944,17000.0
2005-03-29 11:30:00,48.05,48.2,48.01,48.02,7800.0,43.8944,44.0314,43.8578,43.867,7800.0
2005-03-29 12:00:00,48.14,48.17,48.05,48.05,10100.0,43.9766,44.004,43.8944,43.8944,10100.0
2005-03-29 12:30:00,48.06,48.15,47.99,47.99,10800.0,43.9035,43.9857,43.8396,43.8396,10800.0
2005-03-29 13:00:00,48.0,48.0,47.0,47.01,17700.0,43.8487,43.8487,42.9352,42.9443,17700.0
2005-03-29 13:30:00,47.01,47.25,47.01,47.12,9800.0,42.9443,43.1636,42.9443,43.0448,9800.0
2005-03-29 14:00:00,47.14,47.17,47.0,47.01,18700.0,43.0631,43.0905,42.9352,42.9443,18700.0
2005-03-29 14:30:00,47.01,47.01,46.5,46.54,14700.0,42.9443,42.9443,42.4784,42.515,14700.0
2005-03-29 15:00:00,46.52,46.56,46.23,46.24,18200.0,42.4967,42.5332,42.2318,42.2409,18200.0
2005-03-29 15:30:00,46.23,46.49,46.23,46.49,15400.0,42.2318,42.4693,42.2318,42.4693,15400.0
2005-03-30 09:30:00,46.48,46.7,46.45,46.57,13400.0,42.4602,42.6611,42.4328,42.5424,13400.0
2005-03-30 10:00:00,46.58,46.92,46.58,46.76,18300.0,42.5515,42.8621,42.5515,42.7159,18300.0
2005-03-30 10:30:00,46.8,46.9,46.75,46.8,10600.0,42.7525,42.8438,42.7068,42.7525,10600.0
2005-03-30 11:00:00,46.8,46.88,46.8,46.88,9000.0,42.7525,42.8256,42.7525,42.8256,9000.0
2005-03-30 11:30:00,46.93,47.15,46.93,47.05,11400.0,42.8712,43.0722,42.8712,42.9809,11400.0
2005-03-30 12:00:00,47.04,47.05,46.9,46.95,4900.0,42.9717,42.9809,42.8438,42.8895,4900.0
2005-03-30 12:30:00,46.98,46.98,46.9,46.9,10400.0,42.9169,42.9169,42.8438,42.8438,10400.0
2005-03-30 13:00:00,46.9,46.93,46.86,46.89,5700.0,42.8438,42.8712,42.8073,42.8347,5700.0
2005-03-30 13:30:00,46.89,46.89,46.76,46.82,22700.0,42.8347,42.8347,42.7159,42.7708,22700.0
2005-03-30 14:00:00,46.82,46.87,46.59,46.6,14600.0,42.7708,42.8164,42.5606,42.5698,14600.0
2005-03-30 14:30:00,46.6,46.8,46.6,46.71,10800.0,42.5698,42.7525,42.5698,42.6703,10800.0
2005-03-30 15:00:00,46.75,46.85,46.73,46.73,16200.0,42.7068,42.7982,42.6885,42.6885,16200.0
2005-03-30 15:30:00,46.7,46.78,46.56,46.76,24500.0,42.6611,42.7342,42.5332,42.7159,24500.0
2005-03-31 09:30:00,46.73,46.79,46.67,46.79,23600.0,42.6885,42.7433,42.6337,42.7433,23600.0
2005-03-31 10:00:00,46.79,46.79,46.69,46.72,44100.0,42.7433,42.7433,42.652,42.6794,44100.0
2005-03-31 10:30:00,46.75,46.75,46.6,46.63,18000.0,42.7068,42.7068,42.5698,42.5972,18000.0
2005-03-31 11:00:00,46.62,46.75,46.61,46.75,14000.0,42.5881,42.7068,42.5789,42.7068,14000.0
2005-03-31 11:30:00,46.74,46.75,46.44,46.55,13800.0,42.6977,42.7068,42.4236,42.5241,13800.0
2005-03-31 12:00:00,46.5,46.68,46.5,46.64,3600.0,42.4784,42.6429,42.4784,42.6063,3600.0
2005-03-31 12:30:00,46.64,46.7,46.62,46.62,6000.0,42.6063,42.6611,42.5881,42.5881,6000.0
2005-03-31 13:00:00,46.53,46.62,46.53,46.62,5400.0,42.5058,42.5881,42.5058,42.5881,5400.0
2005-03-31 13:30:00,46.65,46.69,46.57,46.69,5700.0,42.6155,42.652,42.5424,42.652,5700.0
2005-03-31 14:00:00,46.68,46.7,46.58,46.65,16100.0,42.6429,42.6611,42.5515,42.6155,16100.0
2005-03-31 14:30:00,46.65,46.72,46.63,46.64,7400.0,42.6155,42.6794,42.5972,42.6063,7400.0
2005-03-31 15:00:00,46.64,46.67,46.56,46.6,9500.0,42.6063,42.6337,42.5332,42.5698,9500.0
2005-03-31 15:30:00,46.6,46.68,46.48,46.56,12800.0,42.5698,42.6429,42.4602,42.5332,12800.0
2005-04-01 09:30:00,46.9,47.1,46.65,46.92,23300.0,42.8438,43.0265,42.6155,42.8621,23300.0
2005-04-01 10:00:00,46.92,46.95,46.55,46.55,36000.0,42.8621,42.8895,42.5241,42.5241,36000.0
2005-04-01 10:30:00,46.56,46.56,46.0,46.01,16700.0,42.5332,42.5332,42.0217,42.0308,16700.0
2005-04-01 11:00:00,46.03,46.03,45.66,45.75,18000.0,42.0491,42.0491,41.7111,41.7933,18000.0
2005-04-01 11:30:00,45.75,46.17,45.75,46.0,13800.0,41.7933,42.177,41.7933,42.0217,13800.0
2005-04-01 12:00:00,46.01,46.01,45.9,45.9,5200.0,42.0308,42.0308,41.9303,41.9303,5200.0
2005-04-01 12:30:00,45.9,45.9,45.7,45.75,7400.0,41.9303,41.9303,41.7476,41.7933,7400.0
2005-04-01 13:00:00,45.69,45.81,45.63,45.81,9800.0,41.7385,41.8481,41.6837,41.8481,9800.0
2005-04-01 13:30:00,45.81,45.93,45.71,45.93,15800.0,41.8481,41.9577,41.7568,41.9577,15800.0
2005-04-01 14:00:00,45.79,45.85,45.68,45.71,19300.0,41.8298,41.8846,41.7293,41.7568,19300.0
2005-04-01 14:30:00,45.72,45.94,45.72,45.74,11700.0,41.7659,41.9669,41.7659,41.7842,11700.0
2005-04-01 15:00:00,45.74,45.96,45.73,45.75,9100.0,41.7842,41.9851,41.775,41.7933,9100.0
2005-04-01 15:30:00,45.75,45.94,45.7,45.87,14100.0,41.7933,41.9669,41.7476,41.9029,14100.0
2005-04-04 09:30:00,45.5,45.5,45.3,45.43,24400.0,41.5649,41.5649,41.3822,41.501,24400.0
2005-04-04 10:00:00,45.42,45.65,45.4,45.56,22500.0,41.4918,41.7019,41.4736,41.6197,22500.0
2005-04-04 10:30:00,45.57,45.65,45.5,45.51,16100.0,41.6289,41.7019,41.5649,41.574,16100.0
2005-04-04 11:00:00,45.51,45.6,45.45,45.56,36800.0,41.574,41.6563,41.5192,41.6197,36800.0
2005-04-04 11:30:00,45.57,45.6,45.54,45.56,10400.0,41.6289,41.6563,41.6015,41.6197,10400.0
2005-04-04 12:00:00,45.57,45.84,45.57,45.71,22700.0,41.6289,41.8755,41.6289,41.7568,22700.0
2005-04-04 12:30:00,45.78,45.83,45.71,45.8,15000.0,41.8207,41.8664,41.7568,41.839,15000.0
2005-04-04 13:00:00,45.75,45.93,45.72,45.9,7300.0,41.7933,41.9577,41.7659,41.9303,7300.0
2005-04-04 13:30:00,45.9,46.02,45.88,46.0,12300.0,41.9303,42.0399,41.912,42.0217,12300.0
2005-04-04 14:00:00,45.99,46.45,45.99,46.39,23600.0,42.0125,42.4328,42.0125,42.3779,23600.0
2005-04-04 14:30:00,46.44,46.48,46.39,46.43,7500.0,42.4236,42.4602,42.3779,42.4145,7500.0
2005-04-04 15:00:00,46.43,46.51,46.43,46.51,19900.0,42.4145,42.4876,42.4145,42.4876,19900.0
2005-04-04 15:30:00,46.5,46.55,46.29,46.3,24300.0,42.4784,42.5241,42.2866,42.2957,24300.0
2005-04-05 09:30:00,46.2,46.74,46.2,46.6,8200.0,42.2044,42.6977,42.2044,42.5698,8200.0
2005-04-05 10:00:00,46.68,46.72,46.5,46.65,12800.0,42.6429,42.6794,42.4784,42.6155,12800.0
2005-04-05 10:30:00,46.66,46.71,46.48,46.53,9700.0,42.6246,42.6703,42.4602,42.5058,9700.0
2005-04-05 11:00:00,46.48,46.54,46.41,46.48,8500.0,42.4602,42.515,42.3962,42.4602,8500.0
2005-04-05 11:30:00,46.53,46.69,46.53,46.62,8600.0,42.5058,42.652,42.5058,42.5881,8600.0
2005-04-05 12:00:00,46.61,46.7,46.55,46.65,7800.0,42.5789,42.6611,42.5241,42.6155,7800.0
2005-04-05 12:30:00,46.65,46.67,46.61,46.65,4500.0,42.6155,42.6337,42.5789,42.6155,4500.0
2005-04-05 13:00:00,46.65,46.66,46.56,46.56,5900.0,42.6155,42.6246,42.5332,42.5332,5900.0
2005-04-05 13:30:00,46.53,46.64,46.39,46.64,4500.0,42.5058,42.6063,42.3779,42.6063,4500.0
2005-04-05 14:00:00,46.63,46.69,46.2,46.61,15200.0,42.5972,42.652,42.2044,42.5789,15200.0
2005-04-05 14:30:00,46.64,46.64,46.55,46.57,5000.0,42.6063,42.6063,42.5241,42.5424,5000.0
2005-04-05 15:00:00,46.58,46.58,46.33,46.33,7100.0,42.5515,42.5515,42.3231,42.3231,7100.0
2005-04-05 15:30:00,46.34,46.49,46.32,46.48,15100.0,42.3323,42.4693,42.314,42.4602,15100.0
2005-04-06 09:30:00,46.25,46.47,46.05,46.4,12000.0,42.25,42.451,42.0673,42.3871,12000.0
2005-04-06 10:00:00,46.4,46.45,46.37,46.44,15000.0,42.3871,42.4328,42.3597,42.4236,15000.0
2005-04-06 10:30:00,46.46,46.7,46.4,46.65,17100.0,42.4419,42.6611,42.3871,42.6155,17100.0
2005-04-06 11:00:00,46.65,46.77,46.6,46.75,12700.0,42.6155,42.7251,42.5698,42.7068,12700.0
2005-04-06 11:30:00,46.75,46.85,46.71,46.75,9400.0,42.7068,42.7982,42.6703,42.7068,9400.0
2005-04-06 12:00:00,46.75,46.8,46.71,46.74,17100.0,42.7068,42.7525,42.6703,42.6977,17100.0
2005-04-06 12:30:00,46.7,46.7,46.56,46.68,9500.0,42.6611,42.6611,42.5332,42.6429,9500.0
2005-04-06 13:00:00,46.7,46.75,46.6,46.6,5700.0,42.6611,42.7068,42.5698,42.5698,5700.0
2005-04-06 13:30:00,46.63,46.65,46.56,46.57,8900.0,42.5972,42.6155,42.5332,42.5424,8900.0
2005-04-06 14:00:00,46.67,47.0,46.62,47.0,9800.0,42.6337,42.9352,42.5881,42.9352,9800.0
2005-04-06 14:30:00,47.05,47.12,46.85,46.98,11600.0,42.9809,43.0448,42.7982,42.9169,11600.0
2005-04-06 15:00:00,46.97,47.0,46.8,46.88,11400.0,42.9078,42.9352,42.7525,42.8256,11400.0
2005-04-06 15:30:00,46.9,46.99,46.85,46.92,9200.0,42.8438,42.9261,42.7982,42.8621,9200.0
2005-04-07 09:30:00,46.8,46.8,46.0,46.23,14600.0,42.7525,42.7525,42.0217,42.2318,14600.0
2005-04-07 10:00:00,46.28,46.6,46.26,46.37,8300.0,42.2775,42.5698,42.2592,42.3597,8300.0
2005-04-07 10:30:00,46.38,46.94,46.38,46.85,6400.0,42.3688,42.8804,42.3688,42.7982,6400.0
2005-04-07 11:00:00,46.84,46.96,46.8,46.8,4300.0,42.789,42.8986,42.7525,42.7525,4300.0
2005-04-07 11:30:00,46.81,46.98,46.81,46.92,3900.0,42.7616,42.9169,42.7616,42.8621,3900.0
2005-04-07 12:00:00,46.95,46.98,46.9,46.91,3900.0,42.8895,42.9169,42.8438,42.853,3900.0
2005-04-07 12:30:00,46.91,46.98,46.9,46.98,9800.0,42.853,42.9169,42.8438,42.9169,9800.0
2005-04-07 13:00:00,46.95,46.97,46.85,46.92,6700.0,42.8895,42.9078,42.7982,42.8621,6700.0
2005-04-07 13:30:00,46.92,46.97,46.81,46.9,8200.0,42.8621,42.9078,42.7616,42.8438,8200.0
2005-04-07 14:00:00,46.89,46.9,46.86,46.89,4600.0,42.8347,42.8438,42.8073,42.8347,4600.0
2005-04-07 14:30:00,46.87,46.96,46.87,46.88,5700.0,42.8164,42.8986,42.8164,42.8256,5700.0
2005-04-07 15:00:00,46.94,46.95,46.87,46.95,7300.0,42.8804,42.8895,42.8164,42.8895,7300.0
2005-04-07 15:30:00,46.9,46.95,46.85,46.87,5500.0,42.8438,42.8895,42.7982,42.8164,5500.0
2005-04-08 09:30:00,46.8,46.8,46.51,46.51,4400.0,42.7525,42.7525,42.4876,42.4876,4400.0
2005-04-08 10:00:00,46.56,46.83,46.56,46.73,3900.0,42.5332,42.7799,42.5332,42.6885,3900.0
2005-04-08 10:30:00,46.73,46.73,46.43,46.43,2500.0,42.6885,42.6885,42.4145,42.4145,2500.0
2005-04-08 11:00:00,46.41,46.43,46.18,46.18,4100.0,42.3962,42.4145,42.1861,42.1861,4100.0
2005-04-08 11:30:00,46.17,46.18,46.02,46.08,4700.0,42.177,42.1861,42.0399,42.0948,4700.0
2005-04-08 12:00:00,46.08,46.26,46.08,46.25,3900.0,42.0948,42.2592,42.0948,42.25,3900.0
2005-04-08 12:30:00,46.24,46.24,45.91,45.95,5800.0,42.2409,42.2409,41.9395,41.976,5800.0
2005-04-08 13:00:00,45.98,46.08,45.91,46.07,5300.0,42.0034,42.0948,41.9395,42.0856,5300.0
2005-04-08 13:30:00,46.07,46.24,46.01,46.18,3000.0,42.0856,42.2409,42.0308,42.1861,3000.0
2005-04-08 14:00:00,46.15,46.15,45.65,45.65,9600.0,42.1587,42.1587,41.7019,41.7019,9600.0
2005-04-08 14:30:00,45.66,46.0,45.61,45.99,17700.0,41.7111,42.0217,41.6654,42.0125,17700.0
2005-04-08 15:00:00,45.99,45.99,45.82,45.83,6000.0,42.0125,42.0125,41.8572,41.8664,6000.0
2005-04-08 15:30:00,45.83,45.84,45.75,45.79,20200.0,41.8664,41.8755,41.7933,41.8298,20200.0
2005-04-11 09:30:00,46.0,46.0,45.4,45.47,17800.0,42.0217,42.0217,41.4736,41.5375,17800.0
2005-04-11 10:00:00,45.48,45.77,45.48,45.64,13800.0,41.5466,41.8116,41.5466,41.6928,13800.0
2005-04-11 10:30:00,45.64,45.83,45.61,45.82,17000.0,41.6928,41.8664,41.6654,41.8572,17000.0
2005-04-11 11:00:00,45.84,45.9,45.75,45.9,11100.0,41.8755,41.9303,41.7933,41.9303,11100.0
2005-04-11 11:30:00,45.88,45.91,45.76,45.82,7300.0,41.912,41.9395,41.8024,41.8572,7300.0
2005-04-11 12:00:00,45.8,46.35,45.75,46.3,19200.0,41.839,42.3414,41.7933,42.2957,19200.0
2005-04-11 12:30:00,46.34,46.35,46.22,46.34,8200.0,42.3323,42.3414,42.2226,42.3323,8200.0
2005-04-11 13:00:00,46.26,46.26,46.16,46.16,5400.0,42.2592,42.2592,42.1678,42.1678,5400.0
2005-04-11 13:30:00,46.19,46.24,46.16,46.21,11100.0,42.1952,42.2409,42.1678,42.2135,11100.0
2005-04-11 14:00:00,46.21,46.23,46.1,46.21,27900.0,42.2135,42.2318,42.113,42.2135,27900.0
2005-04-11 14:30:00,46.25,46.99,46.25,46.99,21500.0,42.25,42.9261,42.25,42.9261,21500.0
2005-04-11 15:00:00,46.99,47.01,46.6,46.75,16100.0,42.9261,42.9443,42.5698,42.7068,16100.0
2005-04-11 15:30:00,46.71,46.81,46.53,46.55,14800.0,42.6703,42.7616,42.5058,42.5241,14800.0
2005-04-12 09:30:00,46.1,46.1,45.53,45.55,17400.0,42.113,42.113,41.5923,41.6106,17400.0
2005-04-12 10:00:00,45.49,45.8,45.31,45.76,11400.0,41.5558,41.839,41.3913,41.8024,11400.0
2005-04-12 10:30:00,45.77,45.84,45.49,45.54,10200.0,41.8116,41.8755,41.5558,41.6015,10200.0
2005-04-12 11:00:00,45.5,45.65,45.33,45.65,6000.0,41.5649,41.7019,41.4096,41.7019,6000.0
2005-04-12 11:30:00,45.6,45.91,45.6,45.91,6500.0,41.6563,41.9395,41.6563,41.9395,6500.0
2005-04-12 12:00:00,45.91,45.97,45.54,45.59,7000.0,41.9395,41.9943,41.6015,41.6471,7000.0
2005-04-12 12:30:00,45.56,45.77,45.56,45.69,4000.0,41.6197,41.8116,41.6197,41.7385,4000.0
2005-04-12 13:00:00,45.61,45.65,45.58,45.63,7300.0,41.6654,41.7019,41.638,41.6837,7300.0
2005-04-12 13:30:00,45.59,45.9,45.41,45.89,11700.0,41.6471,41.9303,41.4827,41.9212,11700.0
2005-04-12 14:00:00,45.89,46.81,45.86,46.71,20200.0,41.9212,42.7616,41.8938,42.6703,20200.0
2005-04-12 14:30:00,46.73,47.45,46.55,47.41,24500.0,42.6885,43.3463,42.5241,43.3097,24500.0
2005-04-12 15:00:00,47.44,47.65,47.15,47.65,27200.0,43.3371,43.529,43.0722,43.529,27200.0
2005-04-12 15:30:00,47.67,47.75,47.2,47.42,25600.0,43.5472,43.6203,43.1179,43.3189,25600.0
2005-04-13 09:30:00,47.46,47.46,47.09,47.1,10400.0,43.3554,43.3554,43.0174,43.0265,10400.0
2005-04-13 10:00:00,47.09,47.45,47.09,47.45,14000.0,43.0174,43.3463,43.0174,43.3463,14000.0
2005-04-13 10:30:00,47.46,47.74,47.31,47.36,20800.0,43.3554,43.6112,43.2184,43.2641,20800.0
2005-04-13 11:00:00,47.36,47.49,47.18,47.39,13900.0,43.2641,43.3828,43.0996,43.2915,13900.0
2005-04-13 11:30:00,47.39,47.41,47.3,47.31,3700.0,43.2915,43.3097,43.2092,43.2184,3700.0
2005-04-13 12:00:00,47.31,47.31,46.9,46.91,5800.0,43.2184,43.2184,42.8438,42.853,5800.0
2005-04-13 12:30:00,46.91,46.93,46.88,46.88,5200.0,42.853,42.8712,42.8256,42.8256,5200.0
2005-04-13 13:00:00,46.89,47.13,46.65,46.65,9000.0,42.8347,43.0539,42.6155,42.6155,9000.0
2005-04-13 13:30:00,46.66,46.8,46.56,46.68,7800.0,42.6246,42.7525,42.5332,42.6429,7800.0
2005-04-13 14:00:00,46.69,46.94,46.69,46.89,10100.0,42.652,42.8804,42.652,42.8347,10100.0
2005-04-13 14:30:00,46.91,47.07,46.91,46.92,7700.0,42.853,42.9991,42.853,42.8621,7700.0
2005-04-13 15:00:00,46.93,46.93,46.31,46.4,9500.0,42.8712,42.8712,42.3049,42.3871,9500.0
2005-04-13 15:30:00,46.39,47.07,46.32,46.97,31400.0,42.3779,42.9991,42.314,42.9078,31400.0
2005-04-14 09:30:00,46.75,46.75,46.1,46.39,11600.0,42.7068,42.7068,42.113,42.3779,11600.0
2005-04-14 10:00:00,46.4,46.45,45.9,46.22,8700.0,42.3871,42.4328,41.9303,42.2226,8700.0
2005-04-14 10:30:00,46.19,46.19,45.9,46.07,8700.0,42.1952,42.1952,41.9303,42.0856,8700.0
2005-04-14 11:00:00,46.1,46.15,45.72,45.72,7100.0,42.113,42.1587,41.7659,41.7659,7100.0
2005-04-14 11:30:00,45.74,45.83,45.74,45.79,4100.0,41.7842,41.8664,41.7842,41.8298,4100.0
2005-04-14 12:00:00,45.8,45.8,45.71,45.71,4600.0,41.839,41.839,41.7568,41.7568,4600.0
2005-04-14 12:30:00,45.63,45.65,45.45,45.45,6900.0,41.6837,41.7019,41.5192,41.5192,6900.0
2005-04-14 13:00:00,45.36,45.36,45.08,45.11,10300.0,41.437,41.437,41.1812,41.2086,10300.0
2005-04-14 13:30:00,45.1,45.2,45.02,45.2,9300.0,41.1995,41.2909,41.1264,41.2909,9300.0
2005-04-14 14:00:00,45.2,45.23,45.05,45.13,9700.0,41.2909,41.3183,41.1538,41.2269,9700.0
2005-04-14 14:30:00,45.13,45.19,45.07,45.15,7300.0,41.2269,41.2817,41.1721,41.2452,7300.0
2005-04-14 15:00:00,45.16,45.35,45.11,45.31,14300.0,41.2543,41.4279,41.2086,41.3913,14300.0
2005-04-14 15:30:00,45.32,45.38,44.85,44.98,21900.0,41.4005,41.4553,40.9711,41.0899,21900.0
2005-04-15 09:30:00,44.97,45.2,44.7,45.2,7800.0,41.0808,41.2909,40.8341,41.2909,7800.0
2005-04-15 10:00:00,45.15,45.4,45.02,45.13,7900.0,41.2452,41.4736,41.1264,41.2269,7900.0
2005-04-15 10:30:00,45.13,45.23,44.96,45.15,8900.0,41.2269,41.3183,41.0716,41.2452,8900.0
2005-04-15 11:00:00,45.12,45.12,44.86,44.88,6000.0,41.2178,41.2178,40.9803,40.9985,6000.0
2005-04-15 11:30:00,44.88,44.92,44.3,44.31,9500.0,40.9985,41.0351,40.4687,40.4778,9500.0
2005-04-15 12:00:00,44.26,44.53,44.1,44.25,12100.0,40.4322,40.6788,40.286,40.423,12100.0
2005-04-15 12:30:00,44.25,44.4,43.66,43.85,16700.0,40.423,40.56,39.884,40.0576,16700.0
2005-04-15 13:00:00,43.85,44.15,43.84,44.15,9000.0,40.0576,40.3317,40.0485,40.3317,9000.0
2005-04-15 13:30:00,44.11,44.5,44.09,44.09,7900.0,40.2951,40.6514,40.2769,40.2769,7900.0
2005-04-15 14:00:00,44.09,44.3,44.06,44.28,6300.0,40.2769,40.4687,40.2495,40.4504,6300.0
2005-04-15 14:30:00,44.2,44.35,43.94,44.35,14700.0,40.3773,40.5144,40.1398,40.5144,14700.0
2005-04-15 15:00:00,44.39,44.5,44.22,44.22,12500.0,40.5509,40.6514,40.3956,40.3956,12500.0
2005-04-15 15:30:00,44.22,44.3,43.79,44.07,18300.0,40.3956,40.4687,40.0028,40.2586,18300.0
2005-04-18 09:30:00,43.95,44.43,43.85,44.05,10400.0,40.149,40.5875,40.0576,40.2403,10400.0
2005-04-18 10:00:00,44.0,44.9,43.99,44.79,11500.0,40.1946,41.0168,40.1855,40.9163,11500.0
2005-04-18 10:30:00,44.79,44.8,44.54,44.78,12000.0,40.9163,40.9255,40.6879,40.9072,12000.0
2005-04-18 11:00:00,44.85,44.86,44.65,44.66,10000.0,40.9711,40.9803,40.7884,40.7976,10000.0
2005-04-18 11:30:00,44.6,44.7,44.6,44.7,13900.0,40.7428,40.8341,40.7428,40.8341,13900.0
2005-04-18 12:00:00,44.72,44.92,44.65,44.66,16700.0,40.8524,41.0351,40.7884,40.7976,16700.0
2005-04-18 12:30:00,44.65,44.8,44.65,44.72,19800.0,40.7884,40.9255,40.7884,40.8524,19800.0
2005-04-18 13:00:00,44.73,44.88,44.69,44.85,18800.0,40.8615,40.9985,40.825,40.9711,18800.0
2005-04-18 13:30:00,44.86,44.86,44.76,44.77,6100.0,40.9803,40.9803,40.8889,40.898,6100.0
2005-04-18 14:00:00,44.72,44.74,44.45,44.52,19000.0,40.8524,40.8706,40.6057,40.6697,19000.0
2005-04-18 14:30:00,44.46,44.58,44.45,44.58,6400.0,40.6149,40.7245,40.6057,40.7245,6400.0
2005-04-18 15:00:00,44.58,44.65,44.51,44.6,23700.0,40.7245,40.7884,40.6605,40.7428,23700.0
2005-04-18 15:30:00,44.6,44.89,44.5,44.78,33500.0,40.7428,41.0077,40.6514,40.9072,33500.0
2005-04-19 09:30:00,44.9,45.6,44.85,45.6,24800.0,41.0168,41.6563,40.9711,41.6563,24800.0
2005-04-19 10:00:00,45.59,45.8,45.5,45.56,17000.0,41.6471,41.839,41.5649,41.6197,17000.0
2005-04-19 10:30:00,45.56,45.75,45.5,45.5,13300.0,41.6197,41.7933,41.5649,41.5649,13300.0
2005-04-19 11:00:00,45.55,45.76,45.5,45.53,10700.0,41.6106,41.8024,41.5649,41.5923,10700.0
2005-04-19 11:30:00,45.65,46.19,45.65,45.93,28900.0,41.7019,42.1952,41.7019,41.9577,28900.0
2005-04-19 12:00:00,45.93,46.19,45.65,45.65,18900.0,41.9577,42.1952,41.7019,41.7019,18900.0
2005-04-19 12:30:00,45.65,45.75,45.59,45.75,6000.0,41.7019,41.7933,41.6471,41.7933,6000.0
2005-04-19 13:00:00,45.69,45.9,45.54,45.63,8500.0,41.7385,41.9303,41.6015,41.6837,8500.0
2005-04-19 13:30:00,45.74,46.02,45.7,45.73,14500.0,41.7842,42.0399,41.7476,41.775,14500.0
2005-04-19 14:00:00,45.73,45.9,45.65,45.82,12600.0,41.775,41.9303,41.7019,41.8572,12600.0
2005-04-19 14:30:00,45.82,45.88,45.66,45.74,8800.0,41.8572,41.912,41.7111,41.7842,8800.0
2005-04-19 15:00:00,45.71,45.74,45.3,45.59,19900.0,41.7568,41.7842,41.3822,41.6471,19900.0
2005-04-19 15:30:00,45.57,45.71,45.31,45.44,23400.0,41.6289,41.7568,41.3913,41.5101,23400.0
2005-04-20 09:30:00,45.45,45.45,44.83,45.2,12300.0,41.5192,41.5192,40.9529,41.2909,12300.0
2005-04-20 10:00:00,45.2,45.45,45.2,45.45,15600.0,41.2909,41.5192,41.2909,41.5192,15600.0
2005-04-20 10:30:00,45.5,45.5,45.1,45.35,15500.0,41.5649,41.5649,41.1995,41.4279,15500.0
2005-04-20 11:00:00,45.4,45.5,45.25,45.25,7600.0,41.4736,41.5649,41.3365,41.3365,7600.0
2005-04-20 11:30:00,45.23,45.49,45.18,45.49,3900.0,41.3183,41.5558,41.2726,41.5558,3900.0
2005-04-20 12:00:00,45.51,45.55,45.4,45.44,3700.0,41.574,41.6106,41.4736,41.5101,3700.0
2005-04-20 12:30:00,45.44,45.44,45.07,45.07,6400.0,41.5101,41.5101,41.1721,41.1721,6400.0
2005-04-20 13:00:00,45.03,45.1,44.88,44.94,5000.0,41.1356,41.1995,40.9985,41.0533,5000.0
2005-04-20 13:30:00,44.94,44.98,44.7,44.96,8200.0,41.0533,41.0899,40.8341,41.0716,8200.0
2005-04-20 14:00:00,44.88,44.88,44.71,44.76,5500.0,40.9985,40.9985,40.8432,40.8889,5500.0
2005-04-20 14:30:00,44.76,44.86,44.73,44.86,8700.0,40.8889,40.9803,40.8615,40.9803,8700.0
2005-04-20 15:00:00,44.87,44.9,44.71,44.77,5300.0,40.9894,41.0168,40.8432,40.898,5300.0
2005-04-20 15:30:00,44.77,44.77,44.45,44.46,13400.0,40.898,40.898,40.6057,40.6149,13400.0
2005-04-21 09:30:00,44.54,44.88,44.47,44.8,11300.0,40.6879,40.9985,40.624,40.9255,11300.0
2005-04-21 10:00:00,44.79,44.95,44.64,44.66,14100.0,40.9163,41.0625,40.7793,40.7976,14100.0
2005-04-21 10:30:00,44.64,44.65,44.41,44.6,13100.0,40.7793,40.7884,40.5692,40.7428,13100.0
2005-04-21 11:00:00,44.6,44.67,44.4,44.41,5500.0,40.7428,40.8067,40.56,40.5692,5500.0
2005-04-21 11:30:00,44.46,44.79,44.46,44.74,17900.0,40.6149,40.9163,40.6149,40.8706,17900.0
2005-04-21 12:00:00,44.74,44.85,44.69,44.85,9800.0,40.8706,40.9711,40.825,40.9711,9800.0
2005-04-21 12:30:00,44.89,44.94,44.83,44.83,2500.0,41.0077,41.0533,40.9529,40.9529,2500.0
2005-04-21 13:00:00,44.83,44.95,44.77,44.89,4800.0,40.9529,41.0625,40.898,41.0077,4800.0
2005-04-21 13:30:00,44.85,45.02,44.81,45.0,5600.0,40.9711,41.1264,40.9346,41.1082,5600.0
2005-04-21 14:00:00,45.0,45.05,44.99,45.02,12000.0,41.1082,41.1538,41.099,41.1264,12000.0
2005-04-21 14:30:00,45.01,45.05,44.9,45.01,8900.0,41.1173,41.1538,41.0168,41.1173,8900.0
2005-04-21 15:00:00,45.0,45.15,44.9,45.15,17700.0,41.1082,41.2452,41.0168,41.2452,17700.0
2005-04-21 15:30:00,45.15,45.4,45.15,45.38,11100.0,41.2452,41.4736,41.2452,41.4553,11100.0
2005-04-22 09:30:00,45.3,45.3,44.84,44.85,7200.0,41.3822,41.3822,40.962,40.9711,7200.0
2005-04-22 10:00:00,44.85,45.11,44.85,45.05,12500.0,40.9711,41.2086,40.9711,41.1538,12500.0
2005-04-22 10:30:00,45.1,45.24,45.05,45.1,7800.0,41.1995,41.3274,41.1538,41.1995,7800.0
2005-04-22 11:00:00,45.11,45.4,45.1,45.4,4800.0,41.2086,41.4736,41.1995,41.4736,4800.0
2005-04-22 11:30:00,45.4,45.4,45.05,45.16,9200.0,41.4736,41.4736,41.1538,41.2543,9200.0
2005-04-22 12:00:00,45.17,45.48,45.05,45.47,6200.0,41.2635,41.5466,41.1538,41.5375,6200.0
2005-04-22 12:30:00,45.45,45.65,45.36,45.63,7500.0,41.5192,41.7019,41.437,41.6837,7500.0
2005-04-22 13:00:00,45.59,45.76,45.4,45.76,9600.0,41.6471,41.8024,41.4736,41.8024,9600.0
2005-04-22 13:30:00,45.76,45.76,45.52,45.55,6500.0,41.8024,41.8024,41.5832,41.6106,6500.0
2005-04-22 14:00:00,45.57,45.7,45.3,45.36,13200.0,41.6289,41.7476,41.3822,41.437,13200.0
2005-04-22 14:30:00,45.37,45.5,45.15,45.26,12400.0,41.4462,41.5649,41.2452,41.3457,12400.0
2005-04-22 15:00:00,45.23,45.3,45.1,45.1,14300.0,41.3183,41.3822,41.1995,41.1995,14300.0
2005-04-22 15:30:00,45.1,45.37,45.0,45.37,22400.0,41.1995,41.4462,41.1082,41.4462,22400.0
2005-04-25 09:30:00,45.29,45.75,45.2,45.75,16000.0,41.3731,41.7933,41.2909,41.7933,16000.0
2005-04-25 10:00:00,45.75,46.13,45.72,46.04,15000.0,41.7933,42.1404,41.7659,42.0582,15000.0
2005-04-25 10:30:00,46.05,46.24,45.84,45.86,11100.0,42.0673,42.2409,41.8755,41.8938,11100.0
2005-04-25 11:00:00,45.86,46.01,45.8,46.01,9600.0,41.8938,42.0308,41.839,42.0308,9600.0
2005-04-25 11:30:00,46.1,46.54,46.01,46.54,16500.0,42.113,42.515,42.0308,42.515,16500.0
2005-04-25 12:00:00,46.54,46.58,46.39,46.54,9400.0,42.515,42.5515,42.3779,42.515,9400.0
2005-04-25 12:30:00,46.53,46.7,46.51,46.7,10400.0,42.5058,42.6611,42.4876,42.6611,10400.0
2005-04-25 13:00:00,46.7,46.7,46.57,46.58,2200.0,42.6611,42.6611,42.5424,42.5515,2200.0
2005-04-25 13:30:00,46.68,46.88,46.56,46.57,11000.0,42.6429,42.8256,42.5332,42.5424,11000.0
2005-04-25 14:00:00,46.56,46.56,46.4,46.44,9200.0,42.5332,42.5332,42.3871,42.4236,9200.0
2005-04-25 14:30:00,46.44,46.63,46.39,46.39,7700.0,42.4236,42.5972,42.3779,42.3779,7700.0
2005-04-25 15:00:00,46.39,46.39,45.85,46.13,12900.0,42.3779,42.3779,41.8846,42.1404,12900.0
2005-04-25 15:30:00,46.13,46.68,46.13,46.68,20700.0,42.1404,42.6429,42.1404,42.6429,20700.0
2005-04-26 09:30:00,46.68,46.68,46.45,46.56,13700.0,42.6429,42.6429,42.4328,42.5332,13700.0
2005-04-26 10:00:00,46.56,46.75,46.56,46.66,30000.0,42.5332,42.7068,42.5332,42.6246,30000.0
2005-04-26 10:30:00,46.66,47.0,46.66,46.98,17400.0,42.6246,42.9352,42.6246,42.9169,17400.0
2005-04-26 11:00:00,46.99,47.14,46.8,46.8,7900.0,42.9261,43.0631,42.7525,42.7525,7900.0
2005-04-26 11:30:00,46.81,46.97,46.72,46.96,5500.0,42.7616,42.9078,42.6794,42.8986,5500.0
2005-04-26 12:00:00,46.95,46.96,46.86,46.92,3200.0,42.8895,42.8986,42.8073,42.8621,3200.0
2005-04-26 12:30:00,46.86,46.88,46.65,46.65,4200.0,42.8073,42.8256,42.6155,42.6155,4200.0
2005-04-26 13:00:00,46.66,46.86,46.2,46.33,15600.0,42.6246,42.8073,42.2044,42.3231,15600.0
2005-04-26 13:30:00,46.33,46.64,46.33,46.52,4000.0,42.3231,42.6063,42.3231,42.4967,4000.0
2005-04-26 14:00:00,46.6,46.63,46.17,46.17,5400.0,42.5698,42.5972,42.177,42.177,5400.0
2005-04-26 14:30:00,46.15,46.43,46.05,46.2,8700.0,42.1587,42.4145,42.0673,42.2044,8700.0
2005-04-26 15:00:00,46.2,46.35,46.1,46.3,12300.0,42.2044,42.3414,42.113,42.2957,12300.0
2005-04-26 15:30:00,46.29,46.3,45.98,46.25,16100.0,42.2866,42.2957,42.0034,42.25,16100.0
2005-04-27 09:30:00,46.08,46.08,45.5,45.61,8800.0,42.0948,42.0948,41.5649,41.6654,8800.0
2005-04-27 10:00:00,45.57,45.61,45.2,45.61,12700.0,41.6289,41.6654,41.2909,41.6654,12700.0
2005-04-27 10:30:00,45.65,46.0,45.65,46.0,16900.0,41.7019,42.0217,41.7019,42.0217,16900.0
2005-04-27 11:00:00,45.99,46.28,45.83,46.28,7700.0,42.0125,42.2775,41.8664,42.2775,7700.0
2005-04-27 11:30:00,46.27,46.66,46.25,46.46,16100.0,42.2683,42.6246,42.25,42.4419,16100.0
2005-04-27 12:00:00,46.5,47.09,46.5,47.01,24200.0,42.4784,43.0174,42.4784,42.9443,24200.0
2005-04-27 12:30:00,47.0,47.04,46.79,46.94,11800.0,42.9352,42.9717,42.7433,42.8804,11800.0
2005-04-27 13:00:00,46.94,46.95,46.72,46.72,20100.0,42.8804,42.8895,42.6794,42.6794,20100.0
2005-04-27 13:30:00,46.83,46.88,46.66,46.88,3100.0,42.7799,42.8256,42.6246,42.8256,3100.0
2005-04-27 14:00:00,46.9,46.9,46.85,46.88,6400.0,42.8438,42.8438,42.7982,42.8256,6400.0
2005-04-27 14:30:00,46.88,46.89,46.6,46.63,8500.0,42.8256,42.8347,42.5698,42.5972,8500.0
2005-04-27 15:00:00,46.61,46.77,46.3,46.33,12500.0,42.5789,42.7251,42.2957,42.3231,12500.0
2005-04-27 15:30:00,46.31,46.75,46.2,46.56,23200.0,42.3049,42.7068,42.2044,42.5332,23200.0
2005-04-28 09:30:00,45.96,45.97,43.07,43.07,35900.0,41.9851,41.9943,39.3451,39.3451,35900.0
2005-04-28 10:00:00,43.08,43.11,40.0,40.35,221000.0,39.3542,39.3816,36.5406,36.8603,221000.0
2005-04-28 10:30:00,40.35,41.45,39.5,40.95,206700.0,36.8603,37.8652,36.0838,37.4084,206700.0
2005-04-28 11:00:00,41.0,41.2,40.35,40.43,99000.0,37.4541,37.6368,36.8603,36.9334,99000.0
2005-04-28 11:30:00,40.37,40.44,39.99,39.99,54100.0,36.8786,36.9425,36.5314,36.5314,54100.0
2005-04-28 12:00:00,39.9,40.0,38.53,38.53,60000.0,36.4492,36.5406,35.1977,35.1977,60000.0
2005-04-28 12:30:00,38.45,38.83,37.75,37.79,52200.0,35.1246,35.4718,34.4852,34.5217,52200.0
2005-04-28 13:00:00,37.8,37.91,37.04,37.39,118600.0,34.5309,34.6313,33.8366,34.1563,118600.0
2005-04-28 13:30:00,37.34,37.71,37.1,37.71,179700.0,34.1106,34.4486,33.8914,34.4486,179700.0
2005-04-28 14:00:00,37.69,37.75,37.37,37.5,136200.0,34.4304,34.4852,34.138,34.2568,136200.0
2005-04-28 14:30:00,37.47,37.7,37.4,37.57,160100.0,34.2294,34.4395,34.1654,34.3207,160100.0
2005-04-28 15:00:00,37.56,37.59,37.25,37.33,132500.0,34.3116,34.339,34.0284,34.1015,132500.0
2005-04-28 15:30:00,37.33,37.36,36.7,36.87,327900.0,34.1015,34.1289,33.526,33.6813,327900.0
2005-04-29 09:30:00,37.15,38.7,37.13,38.06,150800.0,33.9371,35.353,33.9188,34.7684,150800.0
2005-04-29 10:00:00,38.0,38.0,37.41,37.59,109900.0,34.7136,34.7136,34.1746,34.339,109900.0
2005-04-29 10:30:00,37.59,37.78,37.26,37.57,58700.0,34.339,34.5126,34.0376,34.3207,58700.0
2005-04-29 11:00:00,37.52,37.69,37.45,37.69,59200.0,34.2751,34.4304,34.2111,34.4304,59200.0
2005-04-29 11:30:00,37.62,37.68,37.4,37.41,51300.0,34.3664,34.4212,34.1654,34.1746,51300.0
2005-04-29 12:00:00,37.4,37.47,37.35,37.39,36000.0,34.1654,34.2294,34.1198,34.1563,36000.0
2005-04-29 12:30:00,37.39,37.43,37.36,37.43,19300.0,34.1563,34.1929,34.1289,34.1929,19300.0
2005-04-29 13:00:00,37.43,37.62,37.22,37.37,35200.0,34.1929,34.3664,34.001,34.138,35200.0
2005-04-29 13:30:00,37.3,37.55,37.27,37.52,29800.0,34.0741,34.3025,34.0467,34.2751,29800.0
2005-04-29 14:00:00,37.55,37.58,37.38,37.58,20800.0,34.3025,34.3299,34.1472,34.3299,20800.0
2005-04-29 14:30:00,37.58,37.67,37.4,37.4,49500.0,34.3299,34.4121,34.1654,34.1654,49500.0
2005-04-29 15:00:00,37.42,37.47,37.4,37.43,43600.0,34.1837,34.2294,34.1654,34.1929,43600.0
2005-04-29 15:30:00,37.42,37.54,37.3,37.3,129200.0,34.1837,34.2933,34.0741,34.0741,129200.0
2005-05-02 09:30:00,37.49,37.5,37.44,37.49,22600.0,34.2477,34.2568,34.202,34.2477,22600.0
2005-05-02 10:00:00,37.49,37.51,37.36,37.36,19000.0,34.2477,34.2659,34.1289,34.1289,19000.0
2005-05-02 10:30:00,37.36,37.44,37.34,37.34,20000.0,34.1289,34.202,34.1106,34.1106,20000.0
2005-05-02 11:00:00,37.35,37.35,37.06,37.16,27100.0,34.1198,34.1198,33.8549,33.9462,27100.0
2005-05-02 11:30:00,37.16,37.19,37.08,37.11,13000.0,33.9462,33.9736,33.8731,33.9005,13000.0
2005-05-02 12:00:00,37.11,37.19,37.0,37.11,17600.0,33.9005,33.9736,33.8,33.9005,17600.0
2005-05-02 12:30:00,37.1,37.43,37.09,37.39,16800.0,33.8914,34.1929,33.8823,34.1563,16800.0
2005-05-02 13:00:00,37.39,37.39,37.14,37.22,19500.0,34.1563,34.1563,33.9279,34.001,19500.0
2005-05-02 13:30:00,37.22,37.34,37.22,37.29,12700.0,34.001,34.1106,34.001,34.065,12700.0
2005-05-02 14:00:00,37.32,37.54,37.13,37.45,17400.0,34.0924,34.2933,33.9188,34.2111,17400.0
2005-05-02 14:30:00,37.44,37.86,37.44,37.77,31500.0,34.202,34.5857,34.202,34.5034,31500.0
2005-05-02 15:00:00,37.84,38.06,37.83,37.96,56500.0,34.5674,34.7684,34.5583,34.677,56500.0
2005-05-02 15:30:00,37.96,38.11,37.55,38.06,84200.0,34.677,34.814,34.3025,34.7684,84200.0
2005-05-03 09:30:00,38.0,38.2,37.98,38.16,24600.0,34.7136,34.8963,34.6953,34.8597,24600.0
2005-05-03 10:00:00,38.16,38.28,38.03,38.05,55000.0,34.8597,34.9693,34.741,34.7592,55000.0
2005-05-03 10:30:00,38.05,38.58,38.04,38.55,43800.0,34.7592,35.2434,34.7501,35.216,43800.0
2005-05-03 11:00:00,38.56,38.57,38.26,38.31,17400.0,35.2251,35.2343,34.9511,34.9967,17400.0
2005-05-03 11:30:00,38.25,38.31,38.18,38.26,11300.0,34.9419,34.9967,34.878,34.9511,11300.0
2005-05-03 12:00:00,38.24,38.26,38.15,38.19,20000.0,34.9328,34.9511,34.8506,34.8871,20000.0
2005-05-03 12:30:00,38.18,38.25,38.18,38.24,14300.0,34.878,34.9419,34.878,34.9328,14300.0
2005-05-03 13:00:00,38.27,38.39,38.27,38.35,14000.0,34.9602,35.0698,34.9602,35.0333,14000.0
2005-05-03 13:30:00,38.35,38.37,38.3,38.35,16300.0,35.0333,35.0516,34.9876,35.0333,16300.0
2005-05-03 14:00:00,38.35,38.37,38.23,38.23,26500.0,35.0333,35.0516,34.9237,34.9237,26500.0
2005-05-03 14:30:00,38.25,38.61,38.25,38.3,35200.0,34.9419,35.2708,34.9419,34.9876,35200.0
2005-05-03 15:00:00,38.31,38.44,38.1,38.43,46400.0,34.9967,35.1155,34.8049,35.1064,46400.0
2005-05-03 15:30:00,38.43,38.43,38.31,38.34,30100.0,35.1064,35.1064,34.9967,35.0241,30100.0
2005-05-04 09:30:00,38.3,38.4,38.08,38.21,9400.0,34.9876,35.079,34.7866,34.9054,9400.0
2005-05-04 10:00:00,38.18,38.46,38.18,38.4,21000.0,34.878,35.1338,34.878,35.079,21000.0
2005-05-04 10:30:00,38.4,38.54,38.35,38.45,14600.0,35.079,35.2069,35.0333,35.1246,14600.0
2005-05-04 11:00:00,38.46,38.5,38.4,38.5,15200.0,35.1338,35.1703,35.079,35.1703,15200.0
2005-05-04 11:30:00,38.5,38.66,38.5,38.63,32900.0,35.1703,35.3165,35.1703,35.2891,32900.0
2005-05-04 12:00:00,38.6,38.72,38.59,38.67,20000.0,35.2617,35.3713,35.2525,35.3256,20000.0
2005-05-04 12:30:00,38.68,38.92,38.68,38.9,20600.0,35.3347,35.554,35.3347,35.5357,20600.0
2005-05-04 13:00:00,38.9,39.07,38.89,38.99,13300.0,35.5357,35.691,35.5266,35.6179,13300.0
2005-05-04 13:30:00,39.03,39.1,38.92,39.1,13300.0,35.6545,35.7184,35.554,35.7184,13300.0
2005-05-04 14:00:00,39.1,39.24,39.05,39.19,24300.0,35.7184,35.8463,35.6727,35.8006,24300.0
2005-05-04 14:30:00,39.19,39.39,39.15,39.38,22200.0,35.8006,35.9833,35.7641,35.9742,22200.0
2005-05-04 15:00:00,39.38,39.57,39.35,39.54,34700.0,35.9742,36.1478,35.9468,36.1204,34700.0
2005-05-04 15:30:00,39.55,39.7,39.46,39.49,26600.0,36.1295,36.2665,36.0473,36.0747,26600.0
2005-05-05 09:30:00,39.52,39.65,39.45,39.65,9600.0,36.1021,36.2209,36.0382,36.2209,9600.0
2005-05-05 10:00:00,39.64,40.03,39.64,39.98,42900.0,36.2117,36.568,36.2117,36.5223,42900.0
2005-05-05 10:30:00,39.98,40.05,39.94,40.02,10500.0,36.5223,36.5863,36.4858,36.5589,10500.0
2005-05-05 11:00:00,40.02,40.28,40.02,40.05,18400.0,36.5589,36.7964,36.5589,36.5863,18400.0
2005-05-05 11:30:00,40.05,40.14,39.95,39.97,6400.0,36.5863,36.6685,36.4949,36.5132,6400.0
2005-05-05 12:00:00,39.97,40.14,39.85,39.85,7300.0,36.5132,36.6685,36.4036,36.4036,7300.0
2005-05-05 12:30:00,39.86,40.0,39.8,39.9,21200.0,36.4127,36.5406,36.3579,36.4492,21200.0
2005-05-05 13:00:00,39.9,39.9,39.8,39.85,14900.0,36.4492,36.4492,36.3579,36.4036,14900.0
2005-05-05 13:30:00,39.85,39.91,39.7,39.7,13400.0,36.4036,36.4584,36.2665,36.2665,13400.0
2005-05-05 14:00:00,39.7,39.93,39.7,39.93,7200.0,36.2665,36.4766,36.2665,36.4766,7200.0
2005-05-05 14:30:00,39.93,40.01,39.91,40.01,9800.0,36.4766,36.5497,36.4584,36.5497,9800.0
2005-05-05 15:00:00,40.01,40.1,39.99,40.07,23700.0,36.5497,36.6319,36.5314,36.6045,23700.0
2005-05-05 15:30:00,40.07,40.8,40.07,40.41,55400.0,36.6045,37.2714,36.6045,36.9151,55400.0
2005-05-06 09:30:00,40.41,40.8,39.91,40.05,13100.0,36.9151,37.2714,36.4584,36.5863,13100.0
2005-05-06 10:00:00,40.05,40.35,40.05,40.25,56800.0,36.5863,36.8603,36.5863,36.769,56800.0
2005-05-06 10:30:00,40.33,40.38,40.25,40.26,24900.0,36.842,36.8877,36.769,36.7781,24900.0
2005-05-06 11:00:00,40.27,40.3,40.23,40.24,21500.0,36.7872,36.8146,36.7507,36.7598,21500.0
2005-05-06 11:30:00,40.23,40.29,40.1,40.1,16800.0,36.7507,36.8055,36.6319,36.6319,16800.0
2005-05-06 12:00:00,40.1,40.11,40.0,40.05,22600.0,36.6319,36.6411,36.5406,36.5863,22600.0
2005-05-06 12:30:00,40.08,40.1,40.03,40.07,7300.0,36.6137,36.6319,36.568,36.6045,7300.0
2005-05-06 13:00:00,40.08,40.1,40.0,40.09,15700.0,36.6137,36.6319,36.5406,36.6228,15700.0
2005-05-06 13:30:00,40.1,40.12,40.06,40.06,14500.0,36.6319,36.6502,36.5954,36.5954,14500.0
2005-05-06 14:00:00,40.07,40.35,40.07,40.35,10600.0,36.6045,36.8603,36.6045,36.8603,10600.0
2005-05-06 14:30:00,40.32,40.37,40.32,40.33,3200.0,36.8329,36.8786,36.8329,36.842,3200.0
2005-05-06 15:00:00,40.33,40.5,40.29,40.3,19100.0,36.842,36.9973,36.8055,36.8146,19100.0
2005-05-06 15:30:00,40.26,40.31,40.09,40.1,16900.0,36.7781,36.8238,36.6228,36.6319,16900.0
2005-05-09 09:30:00,40.14,40.14,39.85,40.05,7700.0,36.6685,36.6685,36.4036,36.5863,7700.0
2005-05-09 10:00:00,40.05,40.08,39.9,40.01,18100.0,36.5863,36.6137,36.4492,36.5497,18100.0
2005-05-09 10:30:00,40.0,40.53,39.94,40.53,8000.0,36.5406,37.0247,36.4858,37.0247,8000.0
2005-05-09 11:00:00,40.53,40.7,40.46,40.5,12300.0,37.0247,37.18,36.9608,36.9973,12300.0
2005-05-09 11:30:00,40.52,40.92,40.52,40.88,8500.0,37.0156,37.381,37.0156,37.3445,8500.0
2005-05-09 12:00:00,40.88,41.11,40.83,41.11,12600.0,37.3445,37.5546,37.2988,37.5546,12600.0
2005-05-09 12:30:00,41.11,41.22,41.11,41.19,11200.0,37.5546,37.6551,37.5546,37.6277,11200.0
2005-05-09 13:00:00,41.18,41.18,41.1,41.13,12800.0,37.6185,37.6185,37.5454,37.5729,12800.0
2005-05-09 13:30:00,41.13,41.41,41.12,41.41,10000.0,37.5729,37.8286,37.5637,37.8286,10000.0
2005-05-09 14:00:00,41.38,41.43,41.26,41.35,24800.0,37.8012,37.8469,37.6916,37.7738,24800.0
2005-05-09 14:30:00,41.35,41.48,41.21,41.4,8300.0,37.7738,37.8926,37.6459,37.8195,8300.0
2005-05-09 15:00:00,41.4,41.4,41.08,41.08,18500.0,37.8195,37.8195,37.5272,37.5272,18500.0
2005-05-09 15:30:00,41.09,41.63,41.08,41.52,37200.0,37.5363,38.0296,37.5272,37.9291,37200.0
2005-05-10 09:30:00,41.52,41.52,40.95,40.96,7800.0,37.9291,37.9291,37.4084,37.4176,7800.0
2005-05-10 10:00:00,40.94,40.94,40.35,40.59,14700.0,37.3993,37.3993,36.8603,37.0796,14700.0
2005-05-10 10:30:00,40.65,40.89,40.65,40.89,8000.0,37.1344,37.3536,37.1344,37.3536,8000.0
2005-05-10 11:00:00,40.81,40.98,40.81,40.85,6100.0,37.2805,37.4358,37.2805,37.3171,6100.0
2005-05-10 11:30:00,40.85,41.1,40.8,40.96,22800.0,37.3171,37.5454,37.2714,37.4176,22800.0
2005-05-10 12:00:00,40.96,41.16,40.95,41.1,6400.0,37.4176,37.6003,37.4084,37.5454,6400.0
2005-05-10 12:30:00,41.1,41.32,41.08,41.3,5100.0,37.5454,37.7464,37.5272,37.7282,5100.0
2005-05-10 13:00:00,41.31,41.31,41.02,41.22,5400.0,37.7373,37.7373,37.4724,37.6551,5400.0
2005-05-10 13:30:00,41.22,41.38,41.1,41.16,6500.0,37.6551,37.8012,37.5454,37.6003,6500.0
2005-05-10 14:00:00,41.15,41.2,41.02,41.04,9800.0,37.5911,37.6368,37.4724,37.4906,9800.0
2005-05-10 14:30:00,41.05,41.22,41.05,41.15,19500.0,37.4998,37.6551,37.4998,37.5911,19500.0
2005-05-10 15:00:00,41.15,41.18,41.04,41.04,37500.0,37.5911,37.6185,37.4906,37.4906,37500.0
2005-05-10 15:30:00,40.98,40.98,40.77,40.78,42100.0,37.4358,37.4358,37.244,37.2531,42100.0
2005-05-11 09:30:00,40.8,41.12,40.08,40.18,10600.0,37.2714,37.5637,36.6137,36.705,10600.0
2005-05-11 10:00:00,40.18,40.5,40.07,40.15,14000.0,36.705,36.9973,36.6045,36.6776,14000.0
2005-05-11 10:30:00,40.22,40.62,40.0,40.09,18500.0,36.7416,37.107,36.5406,36.6228,18500.0
2005-05-11 11:00:00,40.08,40.4,40.04,40.19,16800.0,36.6137,36.906,36.5771,36.7142,16800.0
2005-05-11 11:30:00,40.2,40.4,40.2,40.23,4200.0,36.7233,36.906,36.7233,36.7507,4200.0
2005-05-11 12:00:00,40.22,40.29,40.0,40.28,9200.0,36.7416,36.8055,36.5406,36.7964,9200.0
2005-05-11 12:30:00,40.26,40.34,40.22,40.3,6200.0,36.7781,36.8512,36.7416,36.8146,6200.0
2005-05-11 13:00:00,40.3,40.49,40.28,40.33,9600.0,36.8146,36.9882,36.7964,36.842,9600.0
2005-05-11 13:30:00,40.34,40.4,40.3,40.33,9600.0,36.8512,36.906,36.8146,36.842,9600.0
2005-05-11 14:00:00,40.27,40.78,40.26,40.72,12200.0,36.7872,37.2531,36.7781,37.1983,12200.0
2005-05-11 14:30:00,40.71,40.8,40.5,40.71,13200.0,37.1892,37.2714,36.9973,37.1892,13200.0
2005-05-11 15:00:00,40.64,40.77,40.53,40.63,9200.0,37.1252,37.244,37.0247,37.1161,9200.0
2005-05-11 15:30:00,40.59,40.72,40.53,40.63,15900.0,37.0796,37.1983,37.0247,37.1161,15900.0
2005-05-12 09:30:00,40.59,40.85,40.0,40.01,6100.0,37.0796,37.3171,36.5406,36.5497,6100.0
2005-05-12 10:00:00,40.05,40.8,40.05,40.62,10000.0,36.5863,37.2714,36.5863,37.107,10000.0
2005-05-12 10:30:00,40.6,40.6,40.2,40.2,15300.0,37.0887,37.0887,36.7233,36.7233,15300.0
2005-05-12 11:00:00,40.15,40.31,40.15,40.27,7900.0,36.6776,36.8238,36.6776,36.7872,7900.0
2005-05-12 11:30:00,40.27,40.29,40.2,40.22,6100.0,36.7872,36.8055,36.7233,36.7416,6100.0
2005-05-12 12:00:00,40.25,40.4,40.15,40.21,17100.0,36.769,36.906,36.6776,36.7324,17100.0
2005-05-12 12:30:00,40.21,40.39,40.08,40.27,9000.0,36.7324,36.8969,36.6137,36.7872,9000.0
2005-05-12 13:00:00,40.26,40.31,40.25,40.31,10800.0,36.7781,36.8238,36.769,36.8238,10800.0
2005-05-12 13:30:00,40.3,40.32,40.2,40.25,22400.0,36.8146,36.8329,36.7233,36.769,22400.0
2005-05-12 14:00:00,40.25,40.26,40.15,40.15,17200.0,36.769,36.7781,36.6776,36.6776,17200.0
2005-05-12 14:30:00,40.15,40.33,40.15,40.23,13500.0,36.6776,36.842,36.6776,36.7507,13500.0
2005-05-12 15:00:00,40.25,40.25,39.9,39.96,33800.0,36.769,36.769,36.4492,36.504,33800.0
2005-05-12 15:30:00,39.95,40.05,39.77,39.93,34200.0,36.4949,36.5863,36.3305,36.4766,34200.0
2005-05-13 09:30:00,40.0,40.0,39.31,39.52,11300.0,36.5406,36.5406,35.9103,36.1021,11300.0
2005-05-13 10:00:00,39.53,39.74,39.53,39.63,7800.0,36.1112,36.3031,36.1112,36.2026,7800.0
2005-05-13 10:30:00,39.64,40.2,39.61,40.2,7600.0,36.2117,36.7233,36.1843,36.7233,7600.0
2005-05-13 11:00:00,40.2,40.22,40.0,40.06,3000.0,36.7233,36.7416,36.5406,36.5954,3000.0
2005-05-13 11:30:00,40.01,40.23,40.0,40.13,7100.0,36.5497,36.7507,36.5406,36.6593,7100.0
2005-05-13 12:00:00,40.13,40.13,39.95,39.95,5100.0,36.6593,36.6593,36.4949,36.4949,5100.0
2005-05-13 12:30:00,39.96,39.96,39.85,39.89,6600.0,36.504,36.504,36.4036,36.4401,6600.0
2005-05-13 13:00:00,39.89,40.04,39.89,40.0,4900.0,36.4401,36.5771,36.4401,36.5406,4900.0
2005-05-13 13:30:00,40.0,40.04,40.0,40.0,17400.0,36.5406,36.5771,36.5406,36.5406,17400.0
2005-05-13 14:00:00,39.94,39.94,39.34,39.36,7800.0,36.4858,36.4858,35.9377,35.9559,7800.0
2005-05-13 14:30:00,39.25,39.25,38.92,39.25,35200.0,35.8554,35.8554,35.554,35.8554,35200.0
2005-05-13 15:00:00,39.25,39.65,39.25,39.59,42000.0,35.8554,36.2209,35.8554,36.166,42000.0
2005-05-13 15:30:00,39.56,39.56,39.27,39.29,37100.0,36.1386,36.1386,35.8737,35.892,37100.0
2005-05-16 09:30:00,39.4,40.0,39.36,39.73,10400.0,35.9925,36.5406,35.9559,36.2939,10400.0
2005-05-16 10:00:00,39.73,39.86,39.63,39.83,9700.0,36.2939,36.4127,36.2026,36.3853,9700.0
2005-05-16 10:30:00,39.83,40.21,39.82,40.21,15400.0,36.3853,36.7324,36.3762,36.7324,15400.0
2005-05-16 11:00:00,40.19,40.19,40.05,40.11,7100.0,36.7142,36.7142,36.5863,36.6411,7100.0
2005-05-16 11:30:00,40.1,40.11,40.04,40.1,4900.0,36.6319,36.6411,36.5771,36.6319,4900.0
2005-05-16 12:00:00,40.11,40.17,40.02,40.03,6600.0,36.6411,36.6959,36.5589,36.568,6600.0
2005-05-16 12:30:00,40.01,40.02,39.98,39.98,5000.0,36.5497,36.5589,36.5223,36.5223,5000.0
2005-05-16 13:00:00,39.98,40.19,39.92,40.18,7000.0,36.5223,36.7142,36.4675,36.705,7000.0
2005-05-16 13:30:00,40.18,40.19,39.95,39.97,7800.0,36.705,36.7142,36.4949,36.5132,7800.0
2005-05-16 14:00:00,39.96,40.01,39.89,40.01,24800.0,36.504,36.5497,36.4401,36.5497,24800.0
2005-05-16 14:30:00,40.0,40.08,39.99,40.08,16700.0,36.5406,36.6137,36.5314,36.6137,16700.0
2005-05-16 15:00:00,40.08,40.49,40.07,40.46,16400.0,36.6137,36.9882,36.6045,36.9608,16400.0
2005-05-16 15:30:00,40.47,40.51,40.4,40.42,36700.0,36.9699,37.0065,36.906,36.9243,36700.0
2005-05-17 09:30:00,39.95,40.1,39.88,40.01,14400.0,36.4949,36.6319,36.431,36.5497,14400.0
2005-05-17 10:00:00,40.01,40.09,39.81,40.01,35600.0,36.5497,36.6228,36.367,36.5497,35600.0
2005-05-17 10:30:00,40.0,40.0,39.85,39.88,8300.0,36.5406,36.5406,36.4036,36.431,8300.0
2005-05-17 11:00:00,39.85,39.99,39.85,39.99,10200.0,36.4036,36.5314,36.4036,36.5314,10200.0
2005-05-17 11:30:00,39.91,40.13,39.91,40.0,5700.0,36.4584,36.6593,36.4584,36.5406,5700.0
2005-05-17 12:00:00,39.99,40.01,39.95,39.96,10700.0,36.5314,36.5497,36.4949,36.504,10700.0
2005-05-17 12:30:00,40.01,40.01,39.95,39.96,6400.0,36.5497,36.5497,36.4949,36.504,6400.0
2005-05-17 13:00:00,39.96,40.09,39.95,40.09,6100.0,36.504,36.6228,36.4949,36.6228,6100.0
2005-05-17 13:30:00,40.09,40.12,39.95,40.01,20100.0,36.6228,36.6502,36.4949,36.5497,20100.0
2005-05-17 14:00:00,40.01,40.11,40.01,40.11,10200.0,36.5497,36.6411,36.5497,36.6411,10200.0
2005-05-17 14:30:00,40.07,40.45,40.05,40.2,14800.0,36.6045,36.9517,36.5863,36.7233,14800.0
2005-05-17 15:00:00,40.12,40.25,40.04,40.25,10300.0,36.6502,36.769,36.5771,36.769,10300.0
2005-05-17 15:30:00,40.27,40.4,40.1,40.4,21300.0,36.7872,36.906,36.6319,36.906,21300.0
2005-05-18 09:30:00,40.9,41.1,40.42,40.42,14600.0,37.3627,37.5454,36.9243,36.9243,14600.0
2005-05-18 10:00:00,40.36,40.72,40.36,40.68,17800.0,36.8694,37.1983,36.8694,37.1618,17800.0
2005-05-18 10:30:00,40.68,41.47,40.68,41.23,21300.0,37.1618,37.8835,37.1618,37.6642,21300.0
2005-05-18 11:00:00,41.23,41.49,41.13,41.47,17100.0,37.6642,37.9017,37.5729,37.8835,17100.0
2005-05-18 11:30:00,41.5,41.57,41.19,41.21,18800.0,37.9109,37.9748,37.6277,37.6459,18800.0
2005-05-18 12:00:00,41.21,41.62,41.16,41.47,17000.0,37.6459,38.0205,37.6003,37.8835,17000.0
2005-05-18 12:30:00,41.5,41.51,41.25,41.26,10800.0,37.9109,37.92,37.6825,37.6916,10800.0
2005-05-18 13:00:00,41.26,41.26,41.15,41.24,12100.0,37.6916,37.6916,37.5911,37.6733,12100.0
2005-05-18 13:30:00,41.23,41.29,41.2,41.25,9800.0,37.6642,37.719,37.6368,37.6825,9800.0
2005-05-18 14:00:00,41.25,41.59,41.25,41.59,23100.0,37.6825,37.9931,37.6825,37.9931,23100.0
2005-05-18 14:30:00,41.55,42.0,41.53,42.0,36500.0,37.9565,38.3676,37.9383,38.3676,36500.0
2005-05-18 15:00:00,42.01,42.08,41.86,41.86,40600.0,38.3767,38.4407,38.2397,38.2397,40600.0
2005-05-18 15:30:00,41.81,42.03,41.65,42.01,20900.0,38.194,38.395,38.0479,38.3767,20900.0
2005-05-19 09:30:00,41.95,42.15,41.9,41.94,5300.0,38.3219,38.5046,38.2763,38.3128,5300.0
2005-05-19 10:00:00,41.94,42.21,41.87,42.2,11900.0,38.3128,38.5595,38.2489,38.5503,11900.0
2005-05-19 10:30:00,42.19,42.19,42.1,42.1,4100.0,38.5412,38.5412,38.459,38.459,4100.0
2005-05-19 11:00:00,42.1,42.1,42.05,42.1,6000.0,38.459,38.459,38.4133,38.459,6000.0
2005-05-19 11:30:00,42.1,42.17,42.1,42.17,7400.0,38.459,38.5229,38.459,38.5229,7400.0
2005-05-19 12:00:00,42.19,42.19,42.04,42.04,9100.0,38.5412,38.5412,38.4042,38.4042,9100.0
2005-05-19 12:30:00,42.03,42.19,42.03,42.19,2900.0,38.395,38.5412,38.395,38.5412,2900.0
2005-05-19 13:00:00,42.25,42.27,42.14,42.16,5800.0,38.596,38.6143,38.4955,38.5138,5800.0
2005-05-19 13:30:00,42.15,42.16,42.05,42.05,4500.0,38.5046,38.5138,38.4133,38.4133,4500.0
2005-05-19 14:00:00,42.05,42.09,42.05,42.07,6400.0,38.4133,38.4498,38.4133,38.4316,6400.0
2005-05-19 14:30:00,42.11,42.12,41.9,42.02,8400.0,38.4681,38.4772,38.2763,38.3859,8400.0
2005-05-19 15:00:00,42.1,42.35,42.1,42.28,6000.0,38.459,38.6873,38.459,38.6234,6000.0
2005-05-19 15:30:00,42.29,42.5,42.29,42.47,17500.0,38.6325,38.8244,38.6325,38.797,17500.0
2005-05-20 09:30:00,42.49,42.49,42.15,42.16,11200.0,38.8152,38.8152,38.5046,38.5138,11200.0
2005-05-20 10:00:00,42.24,42.25,42.2,42.25,4100.0,38.5869,38.596,38.5503,38.596,4100.0
2005-05-20 10:30:00,42.25,42.28,42.2,42.25,10400.0,38.596,38.6234,38.5503,38.596,10400.0
2005-05-20 11:00:00,42.25,42.27,42.25,42.27,7500.0,38.596,38.6143,38.596,38.6143,7500.0
2005-05-20 11:30:00,42.26,42.39,42.26,42.32,4100.0,38.6051,38.7239,38.6051,38.6599,4100.0
2005-05-20 12:00:00,42.37,42.37,42.32,42.37,1900.0,38.7056,38.7056,38.6599,38.7056,1900.0
2005-05-20 12:30:00,42.32,42.39,42.28,42.39,8300.0,38.6599,38.7239,38.6234,38.7239,8300.0
2005-05-20 13:00:00,42.44,42.44,42.28,42.28,3900.0,38.7696,38.7696,38.6234,38.6234,3900.0
2005-05-20 13:30:00,42.28,42.3,42.28,42.29,4000.0,38.6234,38.6417,38.6234,38.6325,4000.0
2005-05-20 14:00:00,42.3,42.36,42.29,42.35,5300.0,38.6417,38.6965,38.6325,38.6873,5300.0
2005-05-20 14:30:00,42.36,42.4,42.35,42.35,6500.0,38.6965,38.733,38.6873,38.6873,6500.0
2005-05-20 15:00:00,42.35,42.45,42.35,42.43,13400.0,38.6873,38.7787,38.6873,38.7604,13400.0
2005-05-20 15:30:00,42.43,42.45,42.29,42.29,16800.0,38.7604,38.7787,38.6325,38.6325,16800.0
2005-05-23 09:30:00,42.3,42.81,42.22,42.8,12500.0,38.6417,39.1076,38.5686,39.0984,12500.0
2005-05-23 10:00:00,42.85,42.85,42.31,42.33,11100.0,39.1441,39.1441,38.6508,38.6691,11100.0
2005-05-23 10:30:00,42.35,42.67,42.35,42.54,4500.0,38.6873,38.9797,38.6873,38.8609,4500.0
2005-05-23 11:00:00,42.52,42.52,42.37,42.48,5300.0,38.8426,38.8426,38.7056,38.8061,5300.0
2005-05-23 11:30:00,42.56,42.75,42.56,42.63,5700.0,38.8792,39.0527,38.8792,38.9431,5700.0
2005-05-23 12:00:00,42.61,42.61,42.58,42.58,2500.0,38.9249,38.9249,38.8975,38.8975,2500.0
2005-05-23 12:30:00,42.59,42.59,42.5,42.57,9900.0,38.9066,38.9066,38.8244,38.8883,9900.0
2005-05-23 13:00:00,42.55,42.75,42.55,42.73,6400.0,38.87,39.0527,38.87,39.0345,6400.0
2005-05-23 13:30:00,42.74,42.81,42.74,42.77,5700.0,39.0436,39.1076,39.0436,39.071,5700.0
2005-05-23 14:00:00,42.78,43.24,42.78,43.24,7900.0,39.0802,39.5004,39.0802,39.5004,7900.0
2005-05-23 14:30:00,43.27,43.5,43.22,43.43,16800.0,39.5278,39.7379,39.4821,39.6739,16800.0
2005-05-23 15:00:00,43.42,43.42,43.0,43.0,6900.0,39.6648,39.6648,39.2811,39.2811,6900.0
2005-05-23 15:30:00,43.01,43.24,42.9,42.96,17500.0,39.2903,39.5004,39.1898,39.2446,17500.0
2005-05-24 09:30:00,42.72,42.8,42.52,42.8,12900.0,39.0253,39.0984,38.8426,39.0984,12900.0
2005-05-24 10:00:00,42.81,42.94,42.81,42.91,9700.0,39.1076,39.2263,39.1076,39.1989,9700.0
2005-05-24 10:30:00,42.91,42.99,42.81,42.95,8300.0,39.1989,39.272,39.1076,39.2355,8300.0
2005-05-24 11:00:00,42.96,43.1,42.95,43.1,7500.0,39.2446,39.3725,39.2355,39.3725,7500.0
2005-05-24 11:30:00,43.1,43.1,43.0,43.0,7700.0,39.3725,39.3725,39.2811,39.2811,7700.0
2005-05-24 12:00:00,43.05,43.19,43.04,43.1,5300.0,39.3268,39.4547,39.3177,39.3725,5300.0
2005-05-24 12:30:00,43.1,43.18,43.0,43.18,59900.0,39.3725,39.4456,39.2811,39.4456,59900.0
2005-05-24 13:00:00,43.18,43.18,42.95,42.99,9300.0,39.4456,39.4456,39.2355,39.272,9300.0
2005-05-24 13:30:00,42.98,43.0,42.97,43.0,23200.0,39.2629,39.2811,39.2537,39.2811,23200.0
2005-05-24 14:00:00,42.98,43.11,42.97,43.0,6900.0,39.2629,39.3816,39.2537,39.2811,6900.0
2005-05-24 14:30:00,43.0,43.1,42.92,42.93,8900.0,39.2811,39.3725,39.208,39.2172,8900.0
2005-05-24 15:00:00,43.02,43.18,43.0,43.18,17400.0,39.2994,39.4456,39.2811,39.4456,17400.0
2005-05-24 15:30:00,43.12,43.24,43.0,43.03,17400.0,39.3907,39.5004,39.2811,39.3085,17400.0
2005-05-25 09:30:00,43.0,43.0,42.75,42.76,6800.0,39.2811,39.2811,39.0527,39.0619,6800.0
2005-05-25 10:00:00,42.76,42.94,42.74,42.75,20200.0,39.0619,39.2263,39.0436,39.0527,20200.0
2005-05-25 10:30:00,42.75,42.8,42.65,42.65,12800.0,39.0527,39.0984,38.9614,38.9614,12800.0
2005-05-25 11:00:00,42.6,42.62,42.54,42.56,10700.0,38.9157,38.934,38.8609,38.8792,10700.0
2005-05-25 11:30:00,42.55,42.57,42.53,42.56,8700.0,38.87,38.8883,38.8518,38.8792,8700.0
2005-05-25 12:00:00,42.58,42.76,42.56,42.76,4000.0,38.8975,39.0619,38.8792,39.0619,4000.0
2005-05-25 12:30:00,42.77,43.05,42.77,43.02,4300.0,39.071,39.3268,39.071,39.2994,4300.0
2005-05-25 13:00:00,43.0,43.0,42.95,42.95,11300.0,39.2811,39.2811,39.2355,39.2355,11300.0
2005-05-25 13:30:00,42.95,43.0,42.88,42.93,9500.0,39.2355,39.2811,39.1715,39.2172,9500.0
2005-05-25 14:00:00,42.93,42.98,42.93,42.98,2900.0,39.2172,39.2629,39.2172,39.2629,2900.0
2005-05-25 14:30:00,42.98,43.13,42.98,43.04,5000.0,39.2629,39.3999,39.2629,39.3177,5000.0
2005-05-25 15:00:00,43.0,43.01,42.85,42.85,14800.0,39.2811,39.2903,39.1441,39.1441,14800.0
2005-05-25 15:30:00,42.8,42.96,42.8,42.86,24400.0,39.0984,39.2446,39.0984,39.1532,24400.0
2005-05-26 09:30:00,42.8,43.47,42.8,43.01,11400.0,39.0984,39.7105,39.0984,39.2903,11400.0
2005-05-26 10:00:00,43.03,43.4,43.03,43.34,9200.0,39.3085,39.6465,39.3085,39.5917,9200.0
2005-05-26 10:30:00,43.25,43.25,43.1,43.19,3800.0,39.5095,39.5095,39.3725,39.4547,3800.0
2005-05-26 11:00:00,43.13,43.24,43.1,43.18,5700.0,39.3999,39.5004,39.3725,39.4456,5700.0
2005-05-26 11:30:00,43.23,43.49,43.16,43.49,3900.0,39.4912,39.7287,39.4273,39.7287,3900.0
2005-05-26 12:00:00,43.45,43.66,43.45,43.63,5100.0,39.6922,39.884,39.6922,39.8566,5100.0
2005-05-26 12:30:00,43.61,43.61,43.48,43.58,5500.0,39.8384,39.8384,39.7196,39.811,5500.0
2005-05-26 13:00:00,43.59,43.7,43.5,43.69,12100.0,39.8201,39.9206,39.7379,39.9115,12100.0
2005-05-26 13:30:00,43.72,43.72,43.54,43.66,4500.0,39.9389,39.9389,39.7744,39.884,4500.0
2005-05-26 14:00:00,43.66,43.82,43.66,43.81,13800.0,39.884,40.0302,39.884,40.0211,13800.0
2005-05-26 14:30:00,43.79,43.79,43.71,43.71,8100.0,40.0028,40.0028,39.9297,39.9297,8100.0
2005-05-26 15:00:00,43.66,43.81,43.65,43.76,38800.0,39.884,40.0211,39.8749,39.9754,38800.0
2005-05-26 15:30:00,43.75,43.78,43.54,43.7,51100.0,39.9663,39.9937,39.7744,39.9206,51100.0
2005-05-27 09:30:00,43.55,43.99,43.55,43.79,10300.0,39.7836,40.1855,39.7836,40.0028,10300.0
2005-05-27 10:00:00,43.8,43.8,43.65,43.66,19900.0,40.0119,40.0119,39.8749,39.884,19900.0
2005-05-27 10:30:00,43.66,43.66,43.47,43.6,17700.0,39.884,39.884,39.7105,39.8292,17700.0
2005-05-27 11:00:00,43.54,43.54,43.4,43.45,11000.0,39.7744,39.7744,39.6465,39.6922,11000.0
2005-05-27 11:30:00,43.53,43.7,43.52,43.7,6500.0,39.7653,39.9206,39.7562,39.9206,6500.0
2005-05-27 12:00:00,43.69,43.99,43.69,43.99,18600.0,39.9115,40.1855,39.9115,40.1855,18600.0
2005-05-27 12:30:00,43.99,43.99,43.95,43.97,700.0,40.1855,40.1855,40.149,40.1672,700.0
2005-05-27 13:00:00,43.97,43.99,43.96,43.99,8600.0,40.1672,40.1855,40.1581,40.1855,8600.0
2005-05-27 13:30:00,43.99,43.99,43.97,43.99,2300.0,40.1855,40.1855,40.1672,40.1855,2300.0
2005-05-27 14:00:00,43.99,44.0,43.94,43.99,6300.0,40.1855,40.1946,40.1398,40.1855,6300.0
2005-05-27 14:30:00,44.0,44.0,43.9,43.91,9700.0,40.1946,40.1946,40.1033,40.1124,9700.0
2005-05-27 15:00:00,43.91,43.91,43.84,43.86,11200.0,40.1124,40.1124,40.0485,40.0668,11200.0
2005-05-27 15:30:00,43.88,43.99,43.8,43.9,15600.0,40.085,40.1855,40.0119,40.1033,15600.0
2005-05-31 09:30:00,43.72,43.72,43.4,43.53,22100.0,39.9389,39.9389,39.6465,39.7653,22100.0
2005-05-31 10:00:00,43.53,43.65,43.4,43.55,33300.0,39.7653,39.8749,39.6465,39.7836,33300.0
2005-05-31 10:30:00,43.55,43.6,43.16,43.16,26400.0,39.7836,39.8292,39.4273,39.4273,26400.0
2005-05-31 11:00:00,43.19,43.19,42.85,42.91,29300.0,39.4547,39.4547,39.1441,39.1989,29300.0
2005-05-31 11:30:00,42.91,43.04,42.89,42.95,16000.0,39.1989,39.3177,39.1806,39.2355,16000.0
2005-05-31 12:00:00,42.95,43.01,42.88,42.98,11500.0,39.2355,39.2903,39.1715,39.2629,11500.0
2005-05-31 12:30:00,42.97,42.99,42.78,42.78,7000.0,39.2537,39.272,39.0802,39.0802,7000.0
2005-05-31 13:00:00,42.81,42.84,42.76,42.77,8700.0,39.1076,39.135,39.0619,39.071,8700.0
2005-05-31 13:30:00,42.77,42.9,42.7,42.7,35000.0,39.071,39.1898,39.0071,39.0071,35000.0
2005-05-31 14:00:00,42.64,42.66,42.31,42.45,43200.0,38.9523,38.9705,38.6508,38.7787,43200.0
2005-05-31 14:30:00,42.47,42.5,42.42,42.47,19800.0,38.797,38.8244,38.7513,38.797,19800.0
2005-05-31 15:00:00,42.48,42.48,42.3,42.36,59200.0,38.8061,38.8061,38.6417,38.6965,59200.0
2005-05-31 15:30:00,42.38,42.43,42.2,42.4,47700.0,38.7147,38.7604,38.5503,38.733,47700.0
2005-06-01 09:30:00,42.16,42.45,42.02,42.37,33700.0,38.5138,38.7787,38.3859,38.7056,33700.0
2005-06-01 10:00:00,42.34,42.45,42.21,42.22,35400.0,38.6782,38.7787,38.5595,38.5686,35400.0
2005-06-01 10:30:00,42.24,42.35,41.97,42.18,28100.0,38.5869,38.6873,38.3402,38.532,28100.0
2005-06-01 11:00:00,42.18,42.27,42.01,42.11,26200.0,38.532,38.6143,38.3767,38.4681,26200.0
2005-06-01 11:30:00,42.11,42.12,42.01,42.01,25100.0,38.4681,38.4772,38.3767,38.3767,25100.0
2005-06-01 12:00:00,41.96,42.08,41.8,41.83,14800.0,38.3311,38.4407,38.1849,38.2123,14800.0
2005-06-01 12:30:00,41.82,42.06,41.82,42.04,14300.0,38.2032,38.4224,38.2032,38.4042,14300.0
2005-06-01 13:00:00,42.0,42.25,42.0,42.24,11600.0,38.3676,38.596,38.3676,38.5869,11600.0
2005-06-01 13:30:00,42.24,42.25,42.1,42.25,9700.0,38.5869,38.596,38.459,38.596,9700.0
2005-06-01 14:00:00,42.24,42.27,42.07,42.18,16800.0,38.5869,38.6143,38.4316,38.532,16800.0
2005-06-01 14:30:00,42.12,42.16,41.65,41.76,18200.0,38.4772,38.5138,38.0479,38.1484,18200.0
2005-06-01 15:00:00,41.73,42.06,41.71,42.06,13400.0,38.121,38.4224,38.1027,38.4224,13400.0
2005-06-01 15:30:00,42.05,42.25,42.05,42.19,11800.0,38.4133,38.596,38.4133,38.5412,11800.0
2005-06-02 09:30:00,42.0,42.0,41.32,41.55,24300.0,38.3676,38.3676,37.7464,37.9565,24300.0
2005-06-02 10:00:00,41.6,41.63,41.5,41.53,9400.0,38.0022,38.0296,37.9109,37.9383,9400.0
2005-06-02 10:30:00,41.5,41.85,41.43,41.8,12400.0,37.9109,38.2306,37.8469,38.1849,12400.0
2005-06-02 11:00:00,41.76,41.79,41.64,41.64,7600.0,38.1484,38.1758,38.0387,38.0387,7600.0
2005-06-02 11:30:00,41.64,41.78,41.64,41.69,6700.0,38.0387,38.1666,38.0387,38.0844,6700.0
2005-06-02 12:00:00,41.69,41.8,41.67,41.73,6800.0,38.0844,38.1849,38.0662,38.121,6800.0
2005-06-02 12:30:00,41.8,41.83,41.73,41.73,4100.0,38.1849,38.2123,38.121,38.121,4100.0
2005-06-02 13:00:00,41.71,41.71,41.54,41.54,10300.0,38.1027,38.1027,37.9474,37.9474,10300.0
2005-06-02 13:30:00,41.54,41.54,41.32,41.36,9100.0,37.9474,37.9474,37.7464,37.783,9100.0
2005-06-02 14:00:00,41.4,41.5,41.4,41.49,15300.0,37.8195,37.9109,37.8195,37.9017,15300.0
2005-06-02 14:30:00,41.49,41.51,41.37,41.41,19100.0,37.9017,37.92,37.7921,37.8286,19100.0
2005-06-02 15:00:00,41.41,41.77,41.38,41.66,25400.0,37.8286,38.1575,37.8012,38.057,25400.0
2005-06-02 15:30:00,41.79,41.79,41.4,41.46,32300.0,38.1758,38.1758,37.8195,37.8743,32300.0
2005-06-03 09:30:00,41.3,41.75,41.2,41.6,20400.0,37.7282,38.1392,37.6368,38.0022,20400.0
2005-06-03 10:00:00,41.59,41.78,41.49,41.54,17600.0,37.9931,38.1666,37.9017,37.9474,17600.0
2005-06-03 10:30:00,41.57,41.66,41.53,41.62,8100.0,37.9748,38.057,37.9383,38.0205,8100.0
2005-06-03 11:00:00,41.57,41.57,41.25,41.26,8000.0,37.9748,37.9748,37.6825,37.6916,8000.0
2005-06-03 11:30:00,41.22,41.25,40.9,40.91,11100.0,37.6551,37.6825,37.3627,37.3719,11100.0
2005-06-03 12:00:00,40.87,41.01,40.87,40.97,9400.0,37.3353,37.4632,37.3353,37.4267,9400.0
2005-06-03 12:30:00,40.97,41.1,40.97,41.03,4100.0,37.4267,37.5454,37.4267,37.4815,4100.0
2005-06-03 13:00:00,41.02,41.05,40.94,41.0,9500.0,37.4724,37.4998,37.3993,37.4541,9500.0
2005-06-03 13:30:00,41.02,41.26,41.02,41.2,9800.0,37.4724,37.6916,37.4724,37.6368,9800.0
2005-06-03 14:00:00,41.17,41.2,40.96,41.16,13200.0,37.6094,37.6368,37.4176,37.6003,13200.0
2005-06-03 14:30:00,41.1,41.1,41.0,41.09,9700.0,37.5454,37.5454,37.4541,37.5363,9700.0
2005-06-03 15:00:00,41.04,41.21,41.01,41.11,13100.0,37.4906,37.6459,37.4632,37.5546,13100.0
2005-06-03 15:30:00,41.11,41.22,40.99,40.99,25400.0,37.5546,37.6551,37.445,37.445,25400.0
2005-06-06 09:30:00,41.01,41.05,40.77,40.95,11300.0,37.4632,37.4998,37.244,37.4084,11300.0
2005-06-06 10:00:00,40.95,41.0,40.85,40.98,10800.0,37.4084,37.4541,37.3171,37.4358,10800.0
2005-06-06 10:30:00,40.98,41.0,40.81,40.88,15300.0,37.4358,37.4541,37.2805,37.3445,15300.0
2005-06-06 11:00:00,40.88,40.96,40.82,40.91,7100.0,37.3445,37.4176,37.2897,37.3719,7100.0
2005-06-06 11:30:00,40.91,40.93,40.89,40.91,13000.0,37.3719,37.3902,37.3536,37.3719,13000.0
2005-06-06 12:00:00,40.88,40.9,40.82,40.88,13100.0,37.3445,37.3627,37.2897,37.3445,13100.0
2005-06-06 12:30:00,40.89,41.0,40.88,41.0,7400.0,37.3536,37.4541,37.3445,37.4541,7400.0
2005-06-06 13:00:00,41.0,41.0,40.88,40.98,7200.0,37.4541,37.4541,37.3445,37.4358,7200.0
2005-06-06 13:30:00,40.95,41.05,40.91,40.97,12400.0,37.4084,37.4998,37.3719,37.4267,12400.0
2005-06-06 14:00:00,40.96,41.06,40.96,41.02,11200.0,37.4176,37.5089,37.4176,37.4724,11200.0
2005-06-06 14:30:00,41.03,41.14,41.03,41.06,9700.0,37.4815,37.582,37.4815,37.5089,9700.0
2005-06-06 15:00:00,41.06,41.06,40.93,41.05,33300.0,37.5089,37.5089,37.3902,37.4998,33300.0
2005-06-06 15:30:00,41.05,41.09,40.96,40.98,28200.0,37.4998,37.5363,37.4176,37.4358,28200.0
2005-06-07 09:30:00,41.16,41.34,41.16,41.3,7100.0,37.6003,37.7647,37.6003,37.7282,7100.0
2005-06-07 10:00:00,41.34,41.75,41.34,41.72,9700.0,37.7647,38.1392,37.7647,38.1118,9700.0
2005-06-07 10:30:00,41.69,41.69,41.57,41.6,4800.0,38.0844,38.0844,37.9748,38.0022,4800.0
2005-06-07 11:00:00,41.61,41.76,41.55,41.6,6500.0,38.0113,38.1484,37.9565,38.0022,6500.0
2005-06-07 11:30:00,41.63,41.75,41.63,41.75,2900.0,38.0296,38.1392,38.0296,38.1392,2900.0
2005-06-07 12:00:00,41.71,41.71,41.56,41.57,2100.0,38.1027,38.1027,37.9657,37.9748,2100.0
2005-06-07 12:30:00,41.55,41.56,41.49,41.49,2800.0,37.9565,37.9657,37.9017,37.9017,2800.0
2005-06-07 13:00:00,41.46,41.47,41.42,41.43,3200.0,37.8743,37.8835,37.8378,37.8469,3200.0
2005-06-07 13:30:00,41.4,41.4,41.21,41.33,8800.0,37.8195,37.8195,37.6459,37.7556,8800.0
2005-06-07 14:00:00,41.32,41.33,41.0,41.03,13100.0,37.7464,37.7556,37.4541,37.4815,13100.0
2005-06-07 14:30:00,41.04,41.37,41.04,41.37,6800.0,37.4906,37.7921,37.4906,37.7921,6800.0
2005-06-07 15:00:00,41.36,41.45,41.1,41.44,9800.0,37.783,37.8652,37.5454,37.856,9800.0
2005-06-07 15:30:00,41.41,41.41,41.1,41.11,14300.0,37.8286,37.8286,37.5454,37.5546,14300.0
2005-06-08 09:30:00,40.94,40.94,40.4,40.68,17000.0,37.3993,37.3993,36.906,37.1618,17000.0
2005-06-08 10:00:00,40.66,40.9,40.55,40.88,5900.0,37.1435,37.3627,37.043,37.3445,5900.0
2005-06-08 10:30:00,40.88,41.0,40.73,40.95,5000.0,37.3445,37.4541,37.2074,37.4084,5000.0
2005-06-08 11:00:00,40.93,41.02,40.83,41.0,4400.0,37.3902,37.4724,37.2988,37.4541,4400.0
2005-06-08 11:30:00,41.02,41.08,40.72,40.75,9600.0,37.4724,37.5272,37.1983,37.2257,9600.0
2005-06-08 12:00:00,40.75,40.78,40.74,40.77,5400.0,37.2257,37.2531,37.2166,37.244,5400.0
2005-06-08 12:30:00,40.77,40.77,40.53,40.71,7700.0,37.244,37.244,37.0247,37.1892,7700.0
2005-06-08 13:00:00,40.72,40.72,40.65,40.67,4700.0,37.1983,37.1983,37.1344,37.1526,4700.0
2005-06-08 13:30:00,40.7,40.7,40.41,40.44,7100.0,37.18,37.18,36.9151,36.9425,7100.0
2005-06-08 14:00:00,40.44,40.5,40.22,40.45,12700.0,36.9425,36.9973,36.7416,36.9517,12700.0
2005-06-08 14:30:00,40.4,40.4,39.99,39.99,20300.0,36.906,36.906,36.5314,36.5314,20300.0
2005-06-08 15:00:00,40.0,40.15,39.97,40.08,13000.0,36.5406,36.6776,36.5132,36.6137,13000.0
2005-06-08 15:30:00,40.08,40.11,39.95,40.02,12600.0,36.6137,36.6411,36.4949,36.5589,12600.0
2005-06-09 09:30:00,40.0,40.14,39.8,40.1,7400.0,36.5406,36.6685,36.3579,36.6319,7400.0
2005-06-09 10:00:00,40.1,40.1,39.9,39.9,5600.0,36.6319,36.6319,36.4492,36.4492,5600.0
2005-06-09 10:30:00,39.9,40.05,39.9,40.03,7300.0,36.4492,36.5863,36.4492,36.568,7300.0
2005-06-09 11:00:00,40.03,40.05,39.99,40.03,4300.0,36.568,36.5863,36.5314,36.568,4300.0
2005-06-09 11:30:00,40.01,40.16,40.01,40.15,11200.0,36.5497,36.6867,36.5497,36.6776,11200.0
2005-06-09 12:00:00,40.12,40.12,40.06,40.1,7800.0,36.6502,36.6502,36.5954,36.6319,7800.0
2005-06-09 12:30:00,40.12,40.15,40.08,40.13,6200.0,36.6502,36.6776,36.6137,36.6593,6200.0
2005-06-09 13:00:00,40.12,40.14,40.0,40.07,5200.0,36.6502,36.6685,36.5406,36.6045,5200.0
2005-06-09 13:30:00,40.05,40.14,40.05,40.11,5200.0,36.5863,36.6685,36.5863,36.6411,5200.0
2005-06-09 14:00:00,40.15,40.15,39.96,40.0,6400.0,36.6776,36.6776,36.504,36.5406,6400.0
2005-06-09 14:30:00,39.95,40.16,39.9,40.01,9300.0,36.4949,36.6867,36.4492,36.5497,9300.0
2005-06-09 15:00:00,40.02,40.24,40.0,40.03,20300.0,36.5589,36.7598,36.5406,36.568,20300.0
2005-06-09 15:30:00,40.04,40.2,39.98,40.2,20800.0,36.5771,36.7233,36.5223,36.7233,20800.0
2005-06-10 09:30:00,40.1,40.19,39.8,39.8,8900.0,36.6319,36.7142,36.3579,36.3579,8900.0
2005-06-10 10:00:00,39.8,39.8,39.6,39.7,8900.0,36.3579,36.3579,36.1752,36.2665,8900.0
2005-06-10 10:30:00,39.67,39.76,39.64,39.75,7700.0,36.2391,36.3213,36.2117,36.3122,7700.0
2005-06-10 11:00:00,39.75,39.87,39.65,39.66,7800.0,36.3122,36.4218,36.2209,36.23,7800.0
2005-06-10 11:30:00,39.65,39.71,39.52,39.62,6000.0,36.2209,36.2757,36.1021,36.1934,6000.0
2005-06-10 12:00:00,39.6,39.6,39.32,39.32,4000.0,36.1752,36.1752,35.9194,35.9194,4000.0
2005-06-10 12:30:00,39.37,39.4,39.25,39.27,7000.0,35.9651,35.9925,35.8554,35.8737,7000.0
2005-06-10 13:00:00,39.27,39.38,39.12,39.26,14600.0,35.8737,35.9742,35.7367,35.8646,14600.0
2005-06-10 13:30:00,39.23,39.34,39.18,39.33,4600.0,35.8372,35.9377,35.7915,35.9285,4600.0
2005-06-10 14:00:00,39.34,39.42,39.1,39.1,10800.0,35.9377,36.0107,35.7184,35.7184,10800.0
2005-06-10 14:30:00,39.1,39.39,39.05,39.3,8800.0,35.7184,35.9833,35.6727,35.9011,8800.0
2005-06-10 15:00:00,39.32,39.77,39.2,39.77,15000.0,35.9194,36.3305,35.8098,36.3305,15000.0
2005-06-10 15:30:00,39.77,39.85,39.62,39.78,15200.0,36.3305,36.4036,36.1934,36.3396,15200.0
2005-06-13 09:30:00,39.82,39.82,39.49,39.5,13100.0,36.3762,36.3762,36.0747,36.0838,13100.0
2005-06-13 10:00:00,39.6,39.7,39.6,39.66,15300.0,36.1752,36.2665,36.1752,36.23,15300.0
2005-06-13 10:30:00,39.66,39.9,39.62,39.9,12700.0,36.23,36.4492,36.1934,36.4492,12700.0
2005-06-13 11:00:00,39.9,40.06,39.84,39.9,22300.0,36.4492,36.5954,36.3944,36.4492,22300.0
2005-06-13 11:30:00,39.9,39.9,39.72,39.76,8100.0,36.4492,36.4492,36.2848,36.3213,8100.0
2005-06-13 12:00:00,39.79,39.82,39.75,39.77,3800.0,36.3487,36.3762,36.3122,36.3305,3800.0
2005-06-13 12:30:00,39.78,39.9,39.78,39.9,3500.0,36.3396,36.4492,36.3396,36.4492,3500.0
2005-06-13 13:00:00,39.88,39.88,39.81,39.88,1900.0,36.431,36.431,36.367,36.431,1900.0
2005-06-13 13:30:00,39.94,39.95,39.8,39.81,13700.0,36.4858,36.4949,36.3579,36.367,13700.0
2005-06-13 14:00:00,39.8,39.84,39.8,39.84,7800.0,36.3579,36.3944,36.3579,36.3944,7800.0
2005-06-13 14:30:00,39.81,39.9,39.8,39.81,10300.0,36.367,36.4492,36.3579,36.367,10300.0
2005-06-13 15:00:00,39.81,39.9,39.72,39.74,9000.0,36.367,36.4492,36.2848,36.3031,9000.0
2005-06-13 15:30:00,39.7,40.0,39.7,40.0,15800.0,36.2665,36.5406,36.2665,36.5406,15800.0
2005-06-14 09:30:00,39.95,40.0,39.9,39.98,6000.0,36.4949,36.5406,36.4492,36.5223,6000.0
2005-06-14 10:00:00,40.0,40.03,39.85,39.91,26700.0,36.5406,36.568,36.4036,36.4584,26700.0
2005-06-14 10:30:00,39.91,40.05,39.9,39.96,6700.0,36.4584,36.5863,36.4492,36.504,6700.0
2005-06-14 11:00:00,40.02,40.06,39.98,40.01,8000.0,36.5589,36.5954,36.5223,36.5497,8000.0
2005-06-14 11:30:00,40.0,40.05,40.0,40.05,9200.0,36.5406,36.5863,36.5406,36.5863,9200.0
2005-06-14 12:00:00,40.05,40.05,39.95,40.0,11300.0,36.5863,36.5863,36.4949,36.5406,11300.0
2005-06-14 12:30:00,40.0,40.12,39.97,40.0,11800.0,36.5406,36.6502,36.5132,36.5406,11800.0
2005-06-14 13:00:00,40.02,40.02,39.8,39.92,17400.0,36.5589,36.5589,36.3579,36.4675,17400.0
2005-06-14 13:30:00,39.96,40.17,39.86,40.17,8700.0,36.504,36.6959,36.4127,36.6959,8700.0
2005-06-14 14:00:00,40.17,40.17,39.95,39.96,9500.0,36.6959,36.6959,36.4949,36.504,9500.0
2005-06-14 14:30:00,39.99,40.1,39.99,40.1,8700.0,36.5314,36.6319,36.5314,36.6319,8700.0
2005-06-14 15:00:00,40.1,40.1,40.01,40.03,6300.0,36.6319,36.6319,36.5497,36.568,6300.0
2005-06-14 15:30:00,39.99,40.13,39.99,40.13,28100.0,36.5314,36.6593,36.5314,36.6593,28100.0
2005-06-15 09:30:00,40.3,40.33,40.05,40.25,14000.0,36.8146,36.842,36.5863,36.769,14000.0
2005-06-15 10:00:00,40.25,40.48,40.18,40.23,23000.0,36.769,36.9791,36.705,36.7507,23000.0
2005-06-15 10:30:00,40.23,40.52,40.15,40.15,11700.0,36.7507,37.0156,36.6776,36.6776,11700.0
2005-06-15 11:00:00,40.16,40.55,40.14,40.39,6900.0,36.6867,37.043,36.6685,36.8969,6900.0
2005-06-15 11:30:00,40.32,40.35,40.2,40.2,4700.0,36.8329,36.8603,36.7233,36.7233,4700.0
2005-06-15 12:00:00,40.21,40.4,40.18,40.18,4100.0,36.7324,36.906,36.705,36.705,4100.0
2005-06-15 12:30:00,40.2,40.31,40.15,40.16,7300.0,36.7233,36.8238,36.6776,36.6867,7300.0
2005-06-15 13:00:00,40.17,40.45,40.17,40.37,6200.0,36.6959,36.9517,36.6959,36.8786,6200.0
2005-06-15 13:30:00,40.34,40.34,40.18,40.25,7600.0,36.8512,36.8512,36.705,36.769,7600.0
2005-06-15 14:00:00,40.26,40.45,40.25,40.4,17000.0,36.7781,36.9517,36.769,36.906,17000.0
2005-06-15 14:30:00,40.46,40.47,40.39,40.42,15700.0,36.9608,36.9699,36.8969,36.9243,15700.0
2005-06-15 15:00:00,40.4,40.47,40.35,40.39,6200.0,36.906,36.9699,36.8603,36.8969,6200.0
2005-06-15 15:30:00,40.4,40.55,40.4,40.51,38300.0,36.906,37.043,36.906,37.0065,38300.0
2005-06-16 09:30:00,40.6,40.65,40.44,40.57,8700.0,37.0887,37.1344,36.9425,37.0613,8700.0
2005-06-16 10:00:00,40.65,40.75,40.58,40.7,7400.0,37.1344,37.2257,37.0704,37.18,7400.0
2005-06-16 10:30:00,40.67,40.75,40.62,40.75,11300.0,37.1526,37.2257,37.107,37.2257,11300.0
2005-06-16 11:00:00,40.75,40.8,40.55,40.73,18100.0,37.2257,37.2714,37.043,37.2074,18100.0
2005-06-16 11:30:00,40.72,40.85,40.67,40.81,10500.0,37.1983,37.3171,37.1526,37.2805,10500.0
2005-06-16 12:00:00,40.86,40.86,40.63,40.68,10000.0,37.3262,37.3262,37.1161,37.1618,10000.0
2005-06-16 12:30:00,40.65,40.75,40.63,40.68,11000.0,37.1344,37.2257,37.1161,37.1618,11000.0
2005-06-16 13:00:00,40.65,40.76,40.63,40.71,11000.0,37.1344,37.2349,37.1161,37.1892,11000.0
2005-06-16 13:30:00,40.71,40.85,40.45,40.45,5400.0,37.1892,37.3171,36.9517,36.9517,5400.0
2005-06-16 14:00:00,40.46,40.8,40.46,40.79,8600.0,36.9608,37.2714,36.9608,37.2623,8600.0
2005-06-16 14:30:00,40.75,40.9,40.74,40.76,5000.0,37.2257,37.3627,37.2166,37.2349,5000.0
2005-06-16 15:00:00,40.77,40.84,40.7,40.7,7500.0,37.244,37.3079,37.18,37.18,7500.0
2005-06-16 15:30:00,40.7,40.71,40.52,40.52,13500.0,37.18,37.1892,37.0156,37.0156,13500.0
2005-06-17 09:30:00,41.0,41.1,40.85,40.85,110000.0,37.4541,37.5454,37.3171,37.3171,110000.0
2005-06-17 10:00:00,40.85,40.85,40.6,40.74,20600.0,37.3171,37.3171,37.0887,37.2166,20600.0
2005-06-17 10:30:00,40.75,40.84,40.75,40.83,3000.0,37.2257,37.3079,37.2257,37.2988,3000.0
2005-06-17 11:00:00,40.84,40.84,40.6,40.6,6200.0,37.3079,37.3079,37.0887,37.0887,6200.0
2005-06-17 11:30:00,40.55,40.63,40.52,40.63,22700.0,37.043,37.1161,37.0156,37.1161,22700.0
2005-06-17 12:00:00,40.65,40.7,40.55,40.7,7800.0,37.1344,37.18,37.043,37.18,7800.0
2005-06-17 12:30:00,40.7,40.8,40.7,40.8,2500.0,37.18,37.2714,37.18,37.2714,2500.0
2005-06-17 13:00:00,40.8,40.87,40.7,40.75,7700.0,37.2714,37.3353,37.18,37.2257,7700.0
2005-06-17 13:30:00,40.72,40.76,40.7,40.75,3900.0,37.1983,37.2349,37.18,37.2257,3900.0
2005-06-17 14:00:00,40.73,40.73,40.7,40.7,3000.0,37.2074,37.2074,37.18,37.18,3000.0
2005-06-17 14:30:00,40.7,40.82,40.65,40.82,22200.0,37.18,37.2897,37.1344,37.2897,22200.0
2005-06-17 15:00:00,40.81,40.82,40.51,40.51,35000.0,37.2805,37.2897,37.0065,37.0065,35000.0
2005-06-17 15:30:00,40.47,40.51,40.06,40.29,40800.0,36.9699,37.0065,36.5954,36.8055,40800.0
2005-06-20 09:30:00,40.25,40.25,40.0,40.16,10700.0,36.769,36.769,36.5406,36.6867,10700.0
2005-06-20 10:00:00,40.16,40.18,39.89,39.92,15800.0,36.6867,36.705,36.4401,36.4675,15800.0
2005-06-20 10:30:00,39.9,40.14,39.9,40.05,12100.0,36.4492,36.6685,36.4492,36.5863,12100.0
2005-06-20 11:00:00,40.05,40.18,39.95,39.98,11500.0,36.5863,36.705,36.4949,36.5223,11500.0
2005-06-20 11:30:00,39.98,40.23,39.94,40.18,11400.0,36.5223,36.7507,36.4858,36.705,11400.0
2005-06-20 12:00:00,40.19,40.21,39.99,40.03,10900.0,36.7142,36.7324,36.5314,36.568,10900.0
2005-06-20 12:30:00,40.0,40.01,39.97,39.97,8300.0,36.5406,36.5497,36.5132,36.5132,8300.0
2005-06-20 13:00:00,39.98,40.0,39.96,39.98,6600.0,36.5223,36.5406,36.504,36.5223,6600.0
2005-06-20 13:30:00,39.99,40.03,39.97,40.02,15900.0,36.5314,36.568,36.5132,36.5589,15900.0
2005-06-20 14:00:00,40.01,40.01,39.97,40.01,18400.0,36.5497,36.5497,36.5132,36.5497,18400.0
2005-06-20 14:30:00,40.01,40.12,39.93,39.94,23200.0,36.5497,36.6502,36.4766,36.4858,23200.0
2005-06-20 15:00:00,39.94,40.18,39.91,40.04,21400.0,36.4858,36.705,36.4584,36.5771,21400.0
2005-06-20 15:30:00,40.03,40.15,39.95,39.98,23900.0,36.568,36.6776,36.4949,36.5223,23900.0
2005-06-21 09:30:00,42.5,43.75,42.5,42.58,114100.0,38.8244,39.9663,38.8244,38.8975,114100.0
2005-06-21 10:00:00,42.58,42.6,42.02,42.56,135800.0,38.8975,38.9157,38.3859,38.8792,135800.0
2005-06-21 10:30:00,42.56,43.22,42.46,42.74,59100.0,38.8792,39.4821,38.7878,39.0436,59100.0
2005-06-21 11:00:00,42.8,43.28,42.72,43.01,25600.0,39.0984,39.5369,39.0253,39.2903,25600.0
2005-06-21 11:30:00,43.05,43.59,43.05,43.39,36500.0,39.3268,39.8201,39.3268,39.6374,36500.0
2005-06-21 12:00:00,43.38,43.39,43.22,43.23,11900.0,39.6283,39.6374,39.4821,39.4912,11900.0
2005-06-21 12:30:00,43.24,43.28,43.22,43.25,15900.0,39.5004,39.5369,39.4821,39.5095,15900.0
2005-06-21 13:00:00,43.24,43.24,42.98,43.11,12700.0,39.5004,39.5004,39.2629,39.3816,12700.0
2005-06-21 13:30:00,43.11,43.13,42.92,42.93,9000.0,39.3816,39.3999,39.208,39.2172,9000.0
2005-06-21 14:00:00,42.91,43.21,42.61,43.12,26300.0,39.1989,39.473,38.9249,39.3907,26300.0
2005-06-21 14:30:00,43.11,43.11,42.81,42.87,23100.0,39.3816,39.3816,39.1076,39.1624,23100.0
2005-06-21 15:00:00,42.86,42.98,42.77,42.96,21000.0,39.1532,39.2629,39.071,39.2446,21000.0
2005-06-21 15:30:00,42.97,43.45,42.94,43.15,44700.0,39.2537,39.6922,39.2263,39.4182,44700.0
2005-06-22 09:30:00,43.2,43.35,43.11,43.33,73400.0,39.4638,39.6009,39.3816,39.5826,73400.0
2005-06-22 10:00:00,43.33,43.4,43.2,43.24,24600.0,39.5826,39.6465,39.4638,39.5004,24600.0
2005-06-22 10:30:00,43.24,43.3,43.15,43.15,22600.0,39.5004,39.5552,39.4182,39.4182,22600.0
2005-06-22 11:00:00,43.17,43.42,43.17,43.38,48000.0,39.4364,39.6648,39.4364,39.6283,48000.0
2005-06-22 11:30:00,43.35,43.68,43.3,43.32,41900.0,39.6009,39.9023,39.5552,39.5735,41900.0
2005-06-22 12:00:00,43.27,43.67,43.25,43.46,12800.0,39.5278,39.8932,39.5095,39.7013,12800.0
2005-06-22 12:30:00,43.4,43.54,43.4,43.54,10900.0,39.6465,39.7744,39.6465,39.7744,10900.0
2005-06-22 13:00:00,43.55,43.65,43.52,43.65,13000.0,39.7836,39.8749,39.7562,39.8749,13000.0
2005-06-22 13:30:00,43.63,43.65,43.25,43.25,9100.0,39.8566,39.8749,39.5095,39.5095,9100.0
2005-06-22 14:00:00,43.25,43.5,43.12,43.4,10200.0,39.5095,39.7379,39.3907,39.6465,10200.0
2005-06-22 14:30:00,43.4,43.82,43.39,43.62,20500.0,39.6465,40.0302,39.6374,39.8475,20500.0
2005-06-22 15:00:00,43.63,43.74,43.51,43.66,22900.0,39.8566,39.9571,39.747,39.884,22900.0
2005-06-22 15:30:00,43.66,44.22,43.65,44.1,33300.0,39.884,40.3956,39.8749,40.286,33300.0
2005-06-23 09:30:00,44.05,44.26,44.05,44.26,19800.0,40.2403,40.4322,40.2403,40.4322,19800.0
2005-06-23 10:00:00,44.18,44.26,44.15,44.19,23000.0,40.3591,40.4322,40.3317,40.3682,23000.0
2005-06-23 10:30:00,44.19,44.45,44.15,44.3,24400.0,40.3682,40.6057,40.3317,40.4687,24400.0
2005-06-23 11:00:00,44.25,44.32,44.1,44.1,24300.0,40.423,40.487,40.286,40.286,24300.0
2005-06-23 11:30:00,44.12,44.18,44.05,44.16,18400.0,40.3043,40.3591,40.2403,40.3408,18400.0
2005-06-23 12:00:00,44.12,44.16,44.1,44.14,11400.0,40.3043,40.3408,40.286,40.3225,11400.0
2005-06-23 12:30:00,44.14,44.17,44.09,44.1,7900.0,40.3225,40.3499,40.2769,40.286,7900.0
2005-06-23 13:00:00,44.14,44.16,44.09,44.15,15800.0,40.3225,40.3408,40.2769,40.3317,15800.0
2005-06-23 13:30:00,44.12,44.15,43.9,44.07,23800.0,40.3043,40.3317,40.1033,40.2586,23800.0
2005-06-23 14:00:00,44.05,44.1,43.61,43.61,21700.0,40.2403,40.286,39.8384,39.8384,21700.0
2005-06-23 14:30:00,43.62,43.82,43.57,43.59,22600.0,39.8475,40.0302,39.8018,39.8201,22600.0
2005-06-23 15:00:00,43.58,43.58,43.26,43.32,23700.0,39.811,39.811,39.5186,39.5735,23700.0
2005-06-23 15:30:00,43.31,43.53,43.15,43.51,19800.0,39.5643,39.7653,39.4182,39.747,19800.0
2005-06-24 09:30:00,43.38,43.8,43.3,43.31,8400.0,39.6283,40.0119,39.5552,39.5643,8400.0
2005-06-24 10:00:00,43.31,43.8,43.31,43.8,28500.0,39.5643,40.0119,39.5643,40.0119,28500.0
2005-06-24 10:30:00,43.79,43.95,43.75,43.83,31500.0,40.0028,40.149,39.9663,40.0393,31500.0
2005-06-24 11:00:00,43.83,43.89,43.72,43.87,15600.0,40.0393,40.0942,39.9389,40.0759,15600.0
2005-06-24 11:30:00,43.87,43.89,43.73,43.78,13000.0,40.0759,40.0942,39.948,39.9937,13000.0
2005-06-24 12:00:00,43.8,43.9,43.66,43.78,10800.0,40.0119,40.1033,39.884,39.9937,10800.0
2005-06-24 12:30:00,43.8,43.94,43.71,43.74,9000.0,40.0119,40.1398,39.9297,39.9571,9000.0
2005-06-24 13:00:00,43.75,43.96,43.74,43.9,22800.0,39.9663,40.1581,39.9571,40.1033,22800.0
2005-06-24 13:30:00,43.82,43.97,43.8,43.93,14600.0,40.0302,40.1672,40.0119,40.1307,14600.0
2005-06-24 14:00:00,43.94,44.14,43.84,43.97,19600.0,40.1398,40.3225,40.0485,40.1672,19600.0
2005-06-24 14:30:00,44.0,44.1,43.91,43.92,19800.0,40.1946,40.286,40.1124,40.1216,19800.0
2005-06-24 15:00:00,43.94,44.02,43.9,44.01,27600.0,40.1398,40.2129,40.1033,40.2038,27600.0
2005-06-24 15:30:00,44.01,44.2,44.0,44.17,41600.0,40.2038,40.3773,40.1946,40.3499,41600.0
2005-06-27 09:30:00,44.55,44.55,44.1,44.12,22100.0,40.6971,40.6971,40.286,40.3043,22100.0
2005-06-27 10:00:00,44.1,44.11,44.01,44.11,19800.0,40.286,40.2951,40.2038,40.2951,19800.0
2005-06-27 10:30:00,44.09,44.23,44.09,44.15,20400.0,40.2769,40.4048,40.2769,40.3317,20400.0
2005-06-27 11:00:00,44.11,44.27,44.08,44.2,37000.0,40.2951,40.4413,40.2677,40.3773,37000.0
2005-06-27 11:30:00,44.2,44.2,44.15,44.2,13800.0,40.3773,40.3773,40.3317,40.3773,13800.0
2005-06-27 12:00:00,44.2,44.21,44.15,44.17,6600.0,40.3773,40.3865,40.3317,40.3499,6600.0
2005-06-27 12:30:00,44.2,44.2,44.15,44.16,7800.0,40.3773,40.3773,40.3317,40.3408,7800.0
2005-06-27 13:00:00,44.16,44.24,44.15,44.24,22900.0,40.3408,40.4139,40.3317,40.4139,22900.0
2005-06-27 13:30:00,44.19,44.21,44.15,44.15,20400.0,40.3682,40.3865,40.3317,40.3317,20400.0
2005-06-27 14:00:00,44.15,44.16,44.1,44.14,26200.0,40.3317,40.3408,40.286,40.3225,26200.0
2005-06-27 14:30:00,44.1,44.2,44.1,44.17,12900.0,40.286,40.3773,40.286,40.3499,12900.0
2005-06-27 15:00:00,44.17,44.2,44.1,44.11,27400.0,40.3499,40.3773,40.286,40.2951,27400.0
2005-06-27 15:30:00,44.1,44.23,44.05,44.23,16800.0,40.286,40.4048,40.2403,40.4048,16800.0
2005-06-28 09:30:00,44.24,44.5,44.21,44.44,26100.0,40.4139,40.6514,40.3865,40.5966,26100.0
2005-06-28 10:00:00,44.44,44.44,44.22,44.22,20800.0,40.5966,40.5966,40.3956,40.3956,20800.0
2005-06-28 10:30:00,44.23,44.3,44.1,44.1,6500.0,40.4048,40.4687,40.286,40.286,6500.0
2005-06-28 11:00:00,44.11,44.25,44.09,44.25,19800.0,40.2951,40.423,40.2769,40.423,19800.0
2005-06-28 11:30:00,44.23,44.32,44.19,44.31,25100.0,40.4048,40.487,40.3682,40.4778,25100.0
2005-06-28 12:00:00,44.31,44.35,44.28,44.3,18600.0,40.4778,40.5144,40.4504,40.4687,18600.0
2005-06-28 12:30:00,44.3,44.32,44.3,44.3,3500.0,40.4687,40.487,40.4687,40.4687,3500.0
2005-06-28 13:00:00,44.31,44.36,44.29,44.36,10800.0,40.4778,40.5235,40.4596,40.5235,10800.0
2005-06-28 13:30:00,44.39,44.39,44.35,44.38,5000.0,40.5509,40.5509,40.5144,40.5418,5000.0
2005-06-28 14:00:00,44.39,44.4,44.3,44.33,5000.0,40.5509,40.56,40.4687,40.4961,5000.0
2005-06-28 14:30:00,44.32,44.35,44.12,44.12,26500.0,40.487,40.5144,40.3043,40.3043,26500.0
2005-06-28 15:00:00,44.1,44.28,44.06,44.24,33700.0,40.286,40.4504,40.2495,40.4139,33700.0
2005-06-28 15:30:00,44.21,44.7,44.21,44.6,37800.0,40.3865,40.8341,40.3865,40.7428,37800.0
2005-06-29 09:30:00,44.59,44.59,44.3,44.3,16300.0,40.7336,40.7336,40.4687,40.4687,16300.0
2005-06-29 10:00:00,44.31,44.31,44.2,44.2,58100.0,40.4778,40.4778,40.3773,40.3773,58100.0
2005-06-29 10:30:00,44.18,44.24,44.18,44.19,6000.0,40.3591,40.4139,40.3591,40.3682,6000.0
2005-06-29 11:00:00,44.19,44.3,44.19,44.3,3500.0,40.3682,40.4687,40.3682,40.4687,3500.0
2005-06-29 11:30:00,44.3,44.3,44.19,44.19,3000.0,40.4687,40.4687,40.3682,40.3682,3000.0
2005-06-29 12:00:00,44.14,44.24,44.04,44.24,4800.0,40.3225,40.4139,40.2312,40.4139,4800.0
2005-06-29 12:30:00,44.24,44.26,44.21,44.26,1800.0,40.4139,40.4322,40.3865,40.4322,1800.0
2005-06-29 13:00:00,44.26,44.26,44.24,44.24,3900.0,40.4322,40.4322,40.4139,40.4139,3900.0
2005-06-29 13:30:00,44.22,44.23,44.15,44.15,31700.0,40.3956,40.4048,40.3317,40.3317,31700.0
2005-06-29 14:00:00,44.15,44.57,44.15,44.55,19400.0,40.3317,40.7153,40.3317,40.6971,19400.0
2005-06-29 14:30:00,44.55,44.6,44.35,44.39,10100.0,40.6971,40.7428,40.5144,40.5509,10100.0
2005-06-29 15:00:00,44.4,44.4,44.3,44.31,13300.0,40.56,40.56,40.4687,40.4778,13300.0
2005-06-29 15:30:00,44.3,44.52,44.21,44.52,27800.0,40.4687,40.6697,40.3865,40.6697,27800.0
2005-06-30 09:30:00,44.4,44.51,44.15,44.2,6400.0,40.56,40.6605,40.3317,40.3773,6400.0
2005-06-30 10:00:00,44.19,44.49,44.19,44.48,9000.0,40.3682,40.6423,40.3682,40.6331,9000.0
2005-06-30 10:30:00,44.41,44.6,44.4,44.5,8700.0,40.5692,40.7428,40.56,40.6514,8700.0
2005-06-30 11:00:00,44.55,44.75,44.55,44.55,14500.0,40.6971,40.8798,40.6971,40.6971,14500.0
2005-06-30 11:30:00,44.51,44.68,44.5,44.56,4100.0,40.6605,40.8158,40.6514,40.7062,4100.0
2005-06-30 12:00:00,44.56,44.81,44.56,44.72,16200.0,40.7062,40.9346,40.7062,40.8524,16200.0
2005-06-30 12:30:00,44.71,44.88,44.65,44.67,6300.0,40.8432,40.9985,40.7884,40.8067,6300.0
2005-06-30 13:00:00,44.67,44.8,44.61,44.75,3800.0,40.8067,40.9255,40.7519,40.8798,3800.0
2005-06-30 13:30:00,44.75,45.0,44.7,44.83,11000.0,40.8798,41.1082,40.8341,40.9529,11000.0
2005-06-30 14:00:00,44.84,45.0,44.65,44.65,14700.0,40.962,41.1082,40.7884,40.7884,14700.0
2005-06-30 14:30:00,44.65,44.99,44.65,44.75,17200.0,40.7884,41.099,40.7884,40.8798,17200.0
2005-06-30 15:00:00,44.7,44.76,44.39,44.46,19600.0,40.8341,40.8889,40.5509,40.6149,19600.0
2005-06-30 15:30:00,44.46,44.72,44.27,44.29,36000.0,40.6149,40.8524,40.4413,40.4596,36000.0
2005-07-01 09:30:00,44.23,44.25,44.0,44.19,10200.0,40.4048,40.423,40.1946,40.3682,10200.0
2005-07-01 10:00:00,44.14,44.3,44.01,44.04,6400.0,40.3225,40.4687,40.2038,40.2312,6400.0
2005-07-01 10:30:00,44.06,44.39,44.06,44.1,6900.0,40.2495,40.5509,40.2495,40.286,6900.0
2005-07-01 11:00:00,44.15,44.3,44.0,44.12,7600.0,40.3317,40.4687,40.1946,40.3043,7600.0
2005-07-01 11:30:00,44.28,44.28,43.75,43.75,9500.0,40.4504,40.4504,39.9663,39.9663,9500.0
2005-07-01 12:00:00,43.75,43.87,43.63,43.84,3300.0,39.9663,40.0759,39.8566,40.0485,3300.0
2005-07-01 12:30:00,43.87,43.91,43.69,43.75,4900.0,40.0759,40.1124,39.9115,39.9663,4900.0
2005-07-01 13:00:00,43.72,43.83,43.61,43.8,14800.0,39.9389,40.0393,39.8384,40.0119,14800.0
2005-07-01 13:30:00,43.75,43.91,43.74,43.91,4300.0,39.9663,40.1124,39.9571,40.1124,4300.0
2005-07-01 14:00:00,43.94,44.06,43.94,43.97,4900.0,40.1398,40.2495,40.1398,40.1672,4900.0
2005-07-01 14:30:00,43.99,44.25,43.99,44.25,3500.0,40.1855,40.423,40.1855,40.423,3500.0
2005-07-01 15:00:00,44.24,44.32,44.0,44.01,7100.0,40.4139,40.487,40.1946,40.2038,7100.0
2005-07-01 15:30:00,43.98,44.2,43.75,44.17,12300.0,40.1764,40.3773,39.9663,40.3499,12300.0
2005-07-05 09:30:00,43.93,44.38,43.67,44.35,16900.0,40.1307,40.5418,39.8932,40.5144,16900.0
2005-07-05 10:00:00,44.39,44.5,44.17,44.45,11200.0,40.5509,40.6514,40.3499,40.6057,11200.0
2005-07-05 10:30:00,44.45,44.56,44.33,44.56,10100.0,40.6057,40.7062,40.4961,40.7062,10100.0
2005-07-05 11:00:00,44.58,44.58,44.33,44.4,5800.0,40.7245,40.7245,40.4961,40.56,5800.0
2005-07-05 11:30:00,44.39,44.4,44.29,44.37,3800.0,40.5509,40.56,40.4596,40.5326,3800.0
2005-07-05 12:00:00,44.37,44.76,44.32,44.76,4800.0,40.5326,40.8889,40.487,40.8889,4800.0
2005-07-05 12:30:00,44.85,44.99,44.69,44.71,11000.0,40.9711,41.099,40.825,40.8432,11000.0
2005-07-05 13:00:00,44.75,44.9,44.63,44.7,12100.0,40.8798,41.0168,40.7702,40.8341,12100.0
2005-07-05 13:30:00,44.73,44.91,44.64,44.71,5900.0,40.8615,41.0259,40.7793,40.8432,5900.0
2005-07-05 14:00:00,44.71,44.72,44.38,44.47,7700.0,40.8432,40.8524,40.5418,40.624,7700.0
2005-07-05 14:30:00,44.41,44.82,44.41,44.62,9300.0,40.5692,40.9437,40.5692,40.761,9300.0
2005-07-05 15:00:00,44.62,44.73,44.29,44.51,11900.0,40.761,40.8615,40.4596,40.6605,11900.0
2005-07-05 15:30:00,44.57,44.68,44.42,44.47,16800.0,40.7153,40.8158,40.5783,40.624,16800.0
2005-07-06 09:30:00,44.5,44.55,44.33,44.55,5600.0,40.6514,40.6971,40.4961,40.6971,5600.0
2005-07-06 10:00:00,44.57,44.6,44.17,44.17,8700.0,40.7153,40.7428,40.3499,40.3499,8700.0
2005-07-06 10:30:00,44.17,44.38,44.15,44.32,6800.0,40.3499,40.5418,40.3317,40.487,6800.0
2005-07-06 11:00:00,44.33,44.33,44.12,44.24,3400.0,40.4961,40.4961,40.3043,40.4139,3400.0
2005-07-06 11:30:00,44.31,44.4,44.31,44.4,4300.0,40.4778,40.56,40.4778,40.56,4300.0
2005-07-06 12:00:00,44.4,44.4,43.93,43.93,5800.0,40.56,40.56,40.1307,40.1307,5800.0
2005-07-06 12:30:00,43.93,44.0,43.8,43.85,5900.0,40.1307,40.1946,40.0119,40.0576,5900.0
2005-07-06 13:00:00,43.84,44.25,43.84,44.25,5300.0,40.0485,40.423,40.0485,40.423,5300.0
2005-07-06 13:30:00,44.28,44.29,44.07,44.13,4400.0,40.4504,40.4596,40.2586,40.3134,4400.0
2005-07-06 14:00:00,44.13,44.14,44.01,44.04,10800.0,40.3134,40.3225,40.2038,40.2312,10800.0
2005-07-06 14:30:00,44.05,44.15,43.81,44.03,14000.0,40.2403,40.3317,40.0211,40.222,14000.0
2005-07-06 15:00:00,44.03,44.1,43.87,43.9,6300.0,40.222,40.286,40.0759,40.1033,6300.0
2005-07-06 15:30:00,43.9,44.18,43.86,43.87,16100.0,40.1033,40.3591,40.0668,40.0759,16100.0
2005-07-07 09:30:00,43.5,43.51,43.42,43.42,11900.0,39.7379,39.747,39.6648,39.6648,11900.0
2005-07-07 10:00:00,43.42,43.75,43.3,43.75,9200.0,39.6648,39.9663,39.5552,39.9663,9200.0
2005-07-07 10:30:00,43.73,43.74,43.5,43.5,11000.0,39.948,39.9571,39.7379,39.7379,11000.0
2005-07-07 11:00:00,43.41,43.6,43.37,43.6,16900.0,39.6557,39.8292,39.6191,39.8292,16900.0
2005-07-07 11:30:00,43.56,43.76,43.56,43.76,6800.0,39.7927,39.9754,39.7927,39.9754,6800.0
2005-07-07 12:00:00,43.76,44.24,43.76,44.04,14400.0,39.9754,40.4139,39.9754,40.2312,14400.0
2005-07-07 12:30:00,44.0,44.19,44.0,44.12,4500.0,40.1946,40.3682,40.1946,40.3043,4500.0
2005-07-07 13:00:00,44.14,44.18,44.05,44.16,12700.0,40.3225,40.3591,40.2403,40.3408,12700.0
2005-07-07 13:30:00,44.17,44.3,44.0,44.22,17600.0,40.3499,40.4687,40.1946,40.3956,17600.0
2005-07-07 14:00:00,44.22,44.34,43.88,44.2,53200.0,40.3956,40.5052,40.085,40.3773,53200.0
2005-07-07 14:30:00,44.18,44.2,44.06,44.16,7300.0,40.3591,40.3773,40.2495,40.3408,7300.0
2005-07-07 15:00:00,44.15,44.27,44.08,44.1,36800.0,40.3317,40.4413,40.2677,40.286,36800.0
2005-07-07 15:30:00,44.11,44.49,44.11,44.32,13500.0,40.2951,40.6423,40.2951,40.487,13500.0
2005-07-08 09:30:00,44.1,44.24,44.1,44.24,12300.0,40.286,40.4139,40.286,40.4139,12300.0
2005-07-08 10:00:00,44.23,44.23,44.06,44.07,7700.0,40.4048,40.4048,40.2495,40.2586,7700.0
2005-07-08 10:30:00,44.19,44.3,44.16,44.23,4100.0,40.3682,40.4687,40.3408,40.4048,4100.0
2005-07-08 11:00:00,44.25,44.25,44.08,44.25,5200.0,40.423,40.423,40.2677,40.423,5200.0
2005-07-08 11:30:00,44.31,44.4,44.31,44.39,4900.0,40.4778,40.56,40.4778,40.5509,4900.0
2005-07-08 12:00:00,44.4,44.75,44.4,44.75,18100.0,40.56,40.8798,40.56,40.8798,18100.0
2005-07-08 12:30:00,44.75,45.14,44.75,45.14,37200.0,40.8798,41.236,40.8798,41.236,37200.0
2005-07-08 13:00:00,45.14,45.25,45.09,45.25,16400.0,41.236,41.3365,41.1904,41.3365,16400.0
2005-07-08 13:30:00,45.2,45.25,45.14,45.2,6100.0,41.2909,41.3365,41.236,41.2909,6100.0
2005-07-08 14:00:00,45.24,45.24,45.03,45.2,14400.0,41.3274,41.3274,41.1356,41.2909,14400.0
2005-07-08 14:30:00,45.25,45.75,45.17,45.75,20500.0,41.3365,41.7933,41.2635,41.7933,20500.0
2005-07-08 15:00:00,45.73,45.75,45.55,45.75,15400.0,41.775,41.7933,41.6106,41.7933,15400.0
2005-07-08 15:30:00,45.73,45.74,45.43,45.71,11900.0,41.775,41.7842,41.501,41.7568,11900.0
2005-07-11 09:30:00,45.55,45.6,44.7,45.08,18900.0,41.6106,41.6563,40.8341,41.1812,18900.0
2005-07-11 10:00:00,45.09,45.09,44.82,45.0,13900.0,41.1904,41.1904,40.9437,41.1082,13900.0
2005-07-11 10:30:00,44.97,45.69,44.97,45.55,21800.0,41.0808,41.7385,41.0808,41.6106,21800.0
2005-07-11 11:00:00,45.55,46.15,45.53,46.09,18000.0,41.6106,42.1587,41.5923,42.1039,18000.0
2005-07-11 11:30:00,46.09,46.19,46.02,46.1,9900.0,42.1039,42.1952,42.0399,42.113,9900.0
2005-07-11 12:00:00,46.11,46.11,45.83,45.83,5500.0,42.1222,42.1222,41.8664,41.8664,5500.0
2005-07-11 12:30:00,45.83,45.94,45.8,45.93,8700.0,41.8664,41.9669,41.839,41.9577,8700.0
2005-07-11 13:00:00,45.9,46.15,45.85,46.0,8200.0,41.9303,42.1587,41.8846,42.0217,8200.0
2005-07-11 13:30:00,46.03,46.19,46.01,46.02,6300.0,42.0491,42.1952,42.0308,42.0399,6300.0
2005-07-11 14:00:00,46.02,46.1,45.92,46.03,9600.0,42.0399,42.113,41.9486,42.0491,9600.0
2005-07-11 14:30:00,45.92,46.2,45.9,46.0,15200.0,41.9486,42.2044,41.9303,42.0217,15200.0
2005-07-11 15:00:00,45.95,45.95,45.5,45.62,7000.0,41.976,41.976,41.5649,41.6745,7000.0
2005-07-11 15:30:00,45.61,46.05,45.61,45.92,11200.0,41.6654,42.0673,41.6654,41.9486,11200.0
2005-07-12 09:30:00,45.85,45.85,45.2,45.38,15200.0,41.8846,41.8846,41.2909,41.4553,15200.0
2005-07-12 10:00:00,45.34,45.38,45.15,45.29,7300.0,41.4188,41.4553,41.2452,41.3731,7300.0
2005-07-12 10:30:00,45.33,45.92,45.29,45.92,23400.0,41.4096,41.9486,41.3731,41.9486,23400.0
2005-07-12 11:00:00,45.86,45.92,45.78,45.89,5600.0,41.8938,41.9486,41.8207,41.9212,5600.0
2005-07-12 11:30:00,45.9,45.95,45.61,45.61,4800.0,41.9303,41.976,41.6654,41.6654,4800.0
2005-07-12 12:00:00,45.6,45.75,45.5,45.75,4300.0,41.6563,41.7933,41.5649,41.7933,4300.0
2005-07-12 12:30:00,45.75,45.75,45.44,45.46,6900.0,41.7933,41.7933,41.5101,41.5284,6900.0
2005-07-12 13:00:00,45.47,45.69,45.47,45.55,9900.0,41.5375,41.7385,41.5375,41.6106,9900.0
2005-07-12 13:30:00,45.54,45.75,45.5,45.65,7900.0,41.6015,41.7933,41.5649,41.7019,7900.0
2005-07-12 14:00:00,45.63,45.89,45.52,45.85,9500.0,41.6837,41.9212,41.5832,41.8846,9500.0
2005-07-12 14:30:00,45.82,45.88,45.6,45.72,9100.0,41.8572,41.912,41.6563,41.7659,9100.0
2005-07-12 15:00:00,45.67,46.19,45.67,45.88,27200.0,41.7202,42.1952,41.7202,41.912,27200.0
2005-07-12 15:30:00,45.85,45.91,45.46,45.77,10600.0,41.8846,41.9395,41.5284,41.8116,10600.0
2005-07-13 09:30:00,45.2,45.2,44.98,44.99,10200.0,41.2909,41.2909,41.0899,41.099,10200.0
2005-07-13 10:00:00,44.99,44.99,44.02,44.41,21400.0,41.099,41.099,40.2129,40.5692,21400.0
2005-07-13 10:30:00,44.4,44.79,44.33,44.68,7100.0,40.56,40.9163,40.4961,40.8158,7100.0
2005-07-13 11:00:00,44.69,45.05,44.69,45.05,5200.0,40.825,41.1538,40.825,41.1538,5200.0
2005-07-13 11:30:00,45.01,45.45,44.96,45.45,27000.0,41.1173,41.5192,41.0716,41.5192,27000.0
2005-07-13 12:00:00,45.44,45.44,45.05,45.13,9300.0,41.5101,41.5101,41.1538,41.2269,9300.0
2005-07-13 12:30:00,45.12,45.25,45.04,45.2,5800.0,41.2178,41.3365,41.1447,41.2909,5800.0
2005-07-13 13:00:00,45.18,45.18,45.0,45.11,9200.0,41.2726,41.2726,41.1082,41.2086,9200.0
2005-07-13 13:30:00,45.12,45.3,45.1,45.19,4900.0,41.2178,41.3822,41.1995,41.2817,4900.0
2005-07-13 14:00:00,45.2,45.27,45.1,45.1,4700.0,41.2909,41.3548,41.1995,41.1995,4700.0
2005-07-13 14:30:00,45.16,45.36,45.1,45.27,3700.0,41.2543,41.437,41.1995,41.3548,3700.0
2005-07-13 15:00:00,45.2,45.31,45.09,45.31,10100.0,41.2909,41.3913,41.1904,41.3913,10100.0
2005-07-13 15:30:00,45.39,45.48,45.0,45.16,17100.0,41.4644,41.5466,41.1082,41.2543,17100.0
2005-07-14 09:30:00,45.2,45.55,45.18,45.22,7100.0,41.2909,41.6106,41.2726,41.3091,7100.0
2005-07-14 10:00:00,45.18,45.19,44.7,44.73,15900.0,41.2726,41.2817,40.8341,40.8615,15900.0
2005-07-14 10:30:00,44.74,44.76,44.26,44.33,9100.0,40.8706,40.8889,40.4322,40.4961,9100.0
2005-07-14 11:00:00,44.33,44.6,44.1,44.15,14600.0,40.4961,40.7428,40.286,40.3317,14600.0
2005-07-14 11:30:00,44.09,44.17,43.68,43.72,16800.0,40.2769,40.3499,39.9023,39.9389,16800.0
2005-07-14 12:00:00,43.72,44.02,43.72,43.85,11300.0,39.9389,40.2129,39.9389,40.0576,11300.0
2005-07-14 12:30:00,43.75,43.85,43.71,43.74,9300.0,39.9663,40.0576,39.9297,39.9571,9300.0
2005-07-14 13:00:00,43.75,43.95,43.74,43.88,15400.0,39.9663,40.149,39.9571,40.085,15400.0
2005-07-14 13:30:00,43.87,43.91,43.82,43.9,17800.0,40.0759,40.1124,40.0302,40.1033,17800.0
2005-07-14 14:00:00,43.93,43.95,43.87,43.93,7600.0,40.1307,40.149,40.0759,40.1307,7600.0
2005-07-14 14:30:00,43.94,44.1,43.85,43.86,4900.0,40.1398,40.286,40.0576,40.0668,4900.0
2005-07-14 15:00:00,43.86,44.3,43.86,44.3,4700.0,40.0668,40.4687,40.0668,40.4687,4700.0
2005-07-14 15:30:00,44.32,44.37,44.19,44.19,6200.0,40.487,40.5326,40.3682,40.3682,6200.0
2005-07-15 09:30:00,44.05,44.1,43.84,43.91,19300.0,40.2403,40.286,40.0485,40.1124,19300.0
2005-07-15 10:00:00,43.9,43.96,43.8,43.88,44900.0,40.1033,40.1581,40.0119,40.085,44900.0
2005-07-15 10:30:00,43.92,44.05,43.92,44.02,23500.0,40.1216,40.2403,40.1216,40.2129,23500.0
2005-07-15 11:00:00,44.05,44.25,44.04,44.13,16600.0,40.2403,40.423,40.2312,40.3134,16600.0
2005-07-15 11:30:00,44.15,44.2,44.05,44.06,6500.0,40.3317,40.3773,40.2403,40.2495,6500.0
2005-07-15 12:00:00,44.08,44.1,44.05,44.1,6500.0,40.2677,40.286,40.2403,40.286,6500.0
2005-07-15 12:30:00,44.08,44.17,44.08,44.12,6700.0,40.2677,40.3499,40.2677,40.3043,6700.0
2005-07-15 13:00:00,44.11,44.18,44.1,44.13,3500.0,40.2951,40.3591,40.286,40.3134,3500.0
2005-07-15 13:30:00,44.13,44.18,44.09,44.15,8800.0,40.3134,40.3591,40.2769,40.3317,8800.0
2005-07-15 14:00:00,44.15,44.19,44.1,44.16,7500.0,40.3317,40.3682,40.286,40.3408,7500.0
2005-07-15 14:30:00,44.16,44.2,44.1,44.18,11700.0,40.3408,40.3773,40.286,40.3591,11700.0
2005-07-15 15:00:00,44.13,44.2,44.07,44.13,17400.0,40.3134,40.3773,40.2586,40.3134,17400.0
2005-07-15 15:30:00,44.1,44.22,44.06,44.22,12100.0,40.286,40.3956,40.2495,40.3956,12100.0
2005-07-18 09:30:00,44.1,44.16,43.85,44.12,12700.0,40.286,40.3408,40.0576,40.3043,12700.0
2005-07-18 10:00:00,44.03,44.12,44.0,44.03,8400.0,40.222,40.3043,40.1946,40.222,8400.0
2005-07-18 10:30:00,44.11,44.19,44.1,44.12,10400.0,40.2951,40.3682,40.286,40.3043,10400.0
2005-07-18 11:00:00,44.11,44.23,44.05,44.09,7200.0,40.2951,40.4048,40.2403,40.2769,7200.0
2005-07-18 11:30:00,44.08,44.08,44.0,44.01,5800.0,40.2677,40.2677,40.1946,40.2038,5800.0
2005-07-18 12:00:00,43.95,44.17,43.95,44.17,2800.0,40.149,40.3499,40.149,40.3499,2800.0
2005-07-18 12:30:00,44.2,44.2,44.09,44.09,2400.0,40.3773,40.3773,40.2769,40.2769,2400.0
2005-07-18 13:00:00,44.11,44.11,44.05,44.06,4200.0,40.2951,40.2951,40.2403,40.2495,4200.0
2005-07-18 13:30:00,44.05,44.3,44.04,44.27,6300.0,40.2403,40.4687,40.2312,40.4413,6300.0
2005-07-18 14:00:00,44.25,44.26,44.18,44.21,4300.0,40.423,40.4322,40.3591,40.3865,4300.0
2005-07-18 14:30:00,44.21,44.44,44.21,44.44,4200.0,40.3865,40.5966,40.3865,40.5966,4200.0
2005-07-18 15:00:00,44.43,44.43,44.35,44.38,6500.0,40.5875,40.5875,40.5144,40.5418,6500.0
2005-07-18 15:30:00,44.37,44.43,44.18,44.18,19000.0,40.5326,40.5875,40.3591,40.3591,19000.0
2005-07-19 09:30:00,44.28,44.7,44.28,44.7,8800.0,40.4504,40.8341,40.4504,40.8341,8800.0
2005-07-19 10:00:00,44.8,45.22,44.65,45.18,11500.0,40.9255,41.3091,40.7884,41.2726,11500.0
2005-07-19 10:30:00,45.15,45.15,44.92,44.92,3400.0,41.2452,41.2452,41.0351,41.0351,3400.0
2005-07-19 11:00:00,44.85,44.85,44.7,44.78,7800.0,40.9711,40.9711,40.8341,40.9072,7800.0
2005-07-19 11:30:00,44.84,45.05,44.81,44.86,6800.0,40.962,41.1538,40.9346,40.9803,6800.0
2005-07-19 12:00:00,44.9,44.99,44.87,44.92,7800.0,41.0168,41.099,40.9894,41.0351,7800.0
2005-07-19 12:30:00,44.97,45.1,44.95,45.03,8400.0,41.0808,41.1995,41.0625,41.1356,8400.0
2005-07-19 13:00:00,45.12,45.15,45.06,45.12,2800.0,41.2178,41.2452,41.163,41.2178,2800.0
2005-07-19 13:30:00,45.08,45.15,45.05,45.12,4600.0,41.1812,41.2452,41.1538,41.2178,4600.0
2005-07-19 14:00:00,45.12,45.27,45.07,45.2,5000.0,41.2178,41.3548,41.1721,41.2909,5000.0
2005-07-19 14:30:00,45.19,45.2,45.1,45.17,7900.0,41.2817,41.2909,41.1995,41.2635,7900.0
2005-07-19 15:00:00,45.18,45.39,45.1,45.11,12300.0,41.2726,41.4644,41.1995,41.2086,12300.0
2005-07-19 15:30:00,45.11,45.25,45.1,45.11,17000.0,41.2086,41.3365,41.1995,41.2086,17000.0
2005-07-20 09:30:00,44.9,45.2,44.9,45.2,11200.0,41.0168,41.2909,41.0168,41.2909,11200.0
2005-07-20 10:00:00,45.2,45.2,45.0,45.05,16700.0,41.2909,41.2909,41.1082,41.1538,16700.0
2005-07-20 10:30:00,45.05,45.24,45.05,45.24,9300.0,41.1538,41.3274,41.1538,41.3274,9300.0
2005-07-20 11:00:00,45.25,45.67,45.25,45.61,7900.0,41.3365,41.7202,41.3365,41.6654,7900.0
2005-07-20 11:30:00,45.65,45.7,45.6,45.61,2100.0,41.7019,41.7476,41.6563,41.6654,2100.0
2005-07-20 12:00:00,45.56,45.65,45.55,45.65,6700.0,41.6197,41.7019,41.6106,41.7019,6700.0
2005-07-20 12:30:00,45.62,45.64,45.5,45.52,6600.0,41.6745,41.6928,41.5649,41.5832,6600.0
2005-07-20 13:00:00,45.5,46.0,45.5,45.72,14300.0,41.5649,42.0217,41.5649,41.7659,14300.0
2005-07-20 13:30:00,45.8,46.0,45.62,45.62,6200.0,41.839,42.0217,41.6745,41.6745,6200.0
2005-07-20 14:00:00,45.69,45.77,45.57,45.71,5300.0,41.7385,41.8116,41.6289,41.7568,5300.0
2005-07-20 14:30:00,45.71,46.07,45.7,46.02,16400.0,41.7568,42.0856,41.7476,42.0399,16400.0
2005-07-20 15:00:00,46.02,46.14,45.95,46.0,22200.0,42.0399,42.1496,41.976,42.0217,22200.0
2005-07-20 15:30:00,45.99,46.2,45.83,46.19,18600.0,42.0125,42.2044,41.8664,42.1952,18600.0
2005-07-21 09:30:00,46.0,46.05,45.75,45.87,9800.0,42.0217,42.0673,41.7933,41.9029,9800.0
2005-07-21 10:00:00,45.73,45.87,45.7,45.83,23500.0,41.775,41.9029,41.7476,41.8664,23500.0
2005-07-21 10:30:00,45.83,45.83,45.74,45.75,18200.0,41.8664,41.8664,41.7842,41.7933,18200.0
2005-07-21 11:00:00,45.74,45.82,45.7,45.76,26700.0,41.7842,41.8572,41.7476,41.8024,26700.0
2005-07-21 11:30:00,45.76,45.9,45.6,45.76,17400.0,41.8024,41.9303,41.6563,41.8024,17400.0
2005-07-21 12:00:00,45.78,45.85,45.75,45.81,5300.0,41.8207,41.8846,41.7933,41.8481,5300.0
2005-07-21 12:30:00,45.81,46.2,45.81,46.06,10300.0,41.8481,42.2044,41.8481,42.0765,10300.0
2005-07-21 13:00:00,46.06,46.19,45.9,45.91,7200.0,42.0765,42.1952,41.9303,41.9395,7200.0
2005-07-21 13:30:00,45.93,46.05,45.93,45.93,9200.0,41.9577,42.0673,41.9577,41.9577,9200.0
2005-07-21 14:00:00,45.93,45.94,45.79,45.83,13800.0,41.9577,41.9669,41.8298,41.8664,13800.0
2005-07-21 14:30:00,45.81,46.0,45.8,45.9,12600.0,41.8481,42.0217,41.839,41.9303,12600.0
2005-07-21 15:00:00,45.9,45.9,45.75,45.76,14600.0,41.9303,41.9303,41.7933,41.8024,14600.0
2005-07-21 15:30:00,45.8,45.8,45.63,45.66,28900.0,41.839,41.839,41.6837,41.7111,28900.0
2005-07-22 09:30:00,45.6,45.65,44.84,44.93,18700.0,41.6563,41.7019,40.962,41.0442,18700.0
2005-07-22 10:00:00,44.99,45.39,44.99,45.28,11600.0,41.099,41.4644,41.099,41.3639,11600.0
2005-07-22 10:30:00,45.24,45.24,44.93,44.98,5600.0,41.3274,41.3274,41.0442,41.0899,5600.0
2005-07-22 11:00:00,44.99,45.15,44.99,45.15,7100.0,41.099,41.2452,41.099,41.2452,7100.0
2005-07-22 11:30:00,45.08,45.22,45.0,45.18,5100.0,41.1812,41.3091,41.1082,41.2726,5100.0
2005-07-22 12:00:00,45.18,45.42,45.18,45.34,3200.0,41.2726,41.4918,41.2726,41.4188,3200.0
2005-07-22 12:30:00,45.25,45.28,45.15,45.15,9500.0,41.3365,41.3639,41.2452,41.2452,9500.0
2005-07-22 13:00:00,45.15,45.3,45.15,45.27,9300.0,41.2452,41.3822,41.2452,41.3548,9300.0
2005-07-22 13:30:00,45.26,45.33,45.21,45.23,6800.0,41.3457,41.4096,41.3,41.3183,6800.0
2005-07-22 14:00:00,45.2,45.45,45.15,45.25,8500.0,41.2909,41.5192,41.2452,41.3365,8500.0
2005-07-22 14:30:00,45.29,45.5,45.25,45.48,15000.0,41.3731,41.5649,41.3365,41.5466,15000.0
2005-07-22 15:00:00,45.49,45.5,45.41,45.44,6300.0,41.5558,41.5649,41.4827,41.5101,6300.0
2005-07-22 15:30:00,45.44,45.9,45.4,45.85,24500.0,41.5101,41.9303,41.4736,41.8846,24500.0
2005-07-25 09:30:00,45.65,45.94,45.57,45.9,4600.0,41.7019,41.9669,41.6289,41.9303,4600.0
2005-07-25 10:00:00,45.92,46.0,45.53,46.0,8200.0,41.9486,42.0217,41.5923,42.0217,8200.0
2005-07-25 10:30:00,46.0,46.2,45.95,46.0,8600.0,42.0217,42.2044,41.976,42.0217,8600.0
2005-07-25 11:00:00,45.99,46.0,45.89,45.9,3600.0,42.0125,42.0217,41.9212,41.9303,3600.0
2005-07-25 11:30:00,45.91,46.01,45.83,45.99,4200.0,41.9395,42.0308,41.8664,42.0125,4200.0
2005-07-25 12:00:00,46.0,46.0,45.7,45.75,3800.0,42.0217,42.0217,41.7476,41.7933,3800.0
2005-07-25 12:30:00,45.66,45.98,45.6,45.98,2500.0,41.7111,42.0034,41.6563,42.0034,2500.0
2005-07-25 13:00:00,45.95,46.01,45.95,45.97,1500.0,41.976,42.0308,41.976,41.9943,1500.0
2005-07-25 13:30:00,45.97,46.19,45.92,46.02,3700.0,41.9943,42.1952,41.9486,42.0399,3700.0
2005-07-25 14:00:00,45.96,46.0,45.8,45.97,5100.0,41.9851,42.0217,41.839,41.9943,5100.0
2005-07-25 14:30:00,45.99,45.99,45.49,45.49,10000.0,42.0125,42.0125,41.5558,41.5558,10000.0
2005-07-25 15:00:00,45.51,45.6,45.29,45.58,9900.0,41.574,41.6563,41.3731,41.638,9900.0
2005-07-25 15:30:00,45.59,45.7,45.54,45.62,7200.0,41.6471,41.7476,41.6015,41.6745,7200.0
2005-07-26 09:30:00,45.64,45.66,45.45,45.6,5200.0,41.6928,41.7111,41.5192,41.6563,5200.0
2005-07-26 10:00:00,45.6,46.5,45.6,46.29,10500.0,41.6563,42.4784,41.6563,42.2866,10500.0
2005-07-26 10:30:00,46.28,46.31,45.9,46.0,9000.0,42.2775,42.3049,41.9303,42.0217,9000.0
2005-07-26 11:00:00,46.08,46.3,46.08,46.3,4300.0,42.0948,42.2957,42.0948,42.2957,4300.0
2005-07-26 11:30:00,46.3,46.3,45.95,46.23,12300.0,42.2957,42.2957,41.976,42.2318,12300.0
2005-07-26 12:00:00,46.23,46.23,45.81,45.83,45600.0,42.2318,42.2318,41.8481,41.8664,45600.0
2005-07-26 12:30:00,45.8,46.05,45.8,46.02,4600.0,41.839,42.0673,41.839,42.0399,4600.0
2005-07-26 13:00:00,46.03,46.38,46.03,46.38,3500.0,42.0491,42.3688,42.0491,42.3688,3500.0
2005-07-26 13:30:00,46.37,46.55,46.27,46.49,9100.0,42.3597,42.5241,42.2683,42.4693,9100.0
2005-07-26 14:00:00,46.5,46.5,46.37,46.44,3400.0,42.4784,42.4784,42.3597,42.4236,3400.0
2005-07-26 14:30:00,46.44,46.52,46.37,46.45,4500.0,42.4236,42.4967,42.3597,42.4328,4500.0
2005-07-26 15:00:00,46.45,46.7,46.32,46.42,7600.0,42.4328,42.6611,42.314,42.4053,7600.0
2005-07-26 15:30:00,46.36,46.42,46.0,46.0,19700.0,42.3505,42.4053,42.0217,42.0217,19700.0
2005-07-27 09:30:00,46.0,46.0,45.24,45.24,11600.0,42.0217,42.0217,41.3274,41.3274,11600.0
2005-07-27 10:00:00,45.22,45.36,44.75,45.0,16000.0,41.3091,41.437,40.8798,41.1082,16000.0
2005-07-27 10:30:00,45.0,45.09,44.86,44.9,15400.0,41.1082,41.1904,40.9803,41.0168,15400.0
2005-07-27 11:00:00,44.89,44.95,44.74,44.74,12000.0,41.0077,41.0625,40.8706,40.8706,12000.0
2005-07-27 11:30:00,44.74,45.0,44.65,44.65,11500.0,40.8706,41.1082,40.7884,40.7884,11500.0
2005-07-27 12:00:00,44.66,44.95,44.65,44.82,8700.0,40.7976,41.0625,40.7884,40.9437,8700.0
2005-07-27 12:30:00,44.73,44.73,44.55,44.56,15600.0,40.8615,40.8615,40.6971,40.7062,15600.0
2005-07-27 13:00:00,44.56,44.76,44.5,44.57,11700.0,40.7062,40.8889,40.6514,40.7153,11700.0
2005-07-27 13:30:00,44.56,44.65,44.51,44.55,4500.0,40.7062,40.7884,40.6605,40.6971,4500.0
2005-07-27 14:00:00,44.51,44.9,44.5,44.76,11900.0,40.6605,41.0168,40.6514,40.8889,11900.0
2005-07-27 14:30:00,44.75,44.77,44.25,44.3,13800.0,40.8798,40.898,40.423,40.4687,13800.0
2005-07-27 15:00:00,44.23,45.23,44.22,45.1,17600.0,40.4048,41.3183,40.3956,41.1995,17600.0
2005-07-27 15:30:00,45.1,45.16,44.94,45.08,10400.0,41.1995,41.2543,41.0533,41.1812,10400.0
2005-07-28 09:30:00,45.3,46.2,45.3,45.9,34300.0,41.3822,42.2044,41.3822,41.9303,34300.0
2005-07-28 10:00:00,45.9,46.38,45.87,46.25,27000.0,41.9303,42.3688,41.9029,42.25,27000.0
2005-07-28 10:30:00,46.21,46.8,46.21,46.75,36700.0,42.2135,42.7525,42.2135,42.7068,36700.0
2005-07-28 11:00:00,46.8,47.23,46.79,47.2,41100.0,42.7525,43.1453,42.7433,43.1179,41100.0
2005-07-28 11:30:00,47.2,47.25,46.5,46.91,44500.0,43.1179,43.1636,42.4784,42.853,44500.0
2005-07-28 12:00:00,46.91,47.29,46.8,47.29,19800.0,42.853,43.2001,42.7525,43.2001,19800.0
2005-07-28 12:30:00,47.3,47.56,47.3,47.5,18800.0,43.2092,43.4468,43.2092,43.3919,18800.0
2005-07-28 13:00:00,47.55,47.71,47.36,47.69,11200.0,43.4376,43.5838,43.2641,43.5655,11200.0
2005-07-28 13:30:00,47.69,47.95,47.69,47.75,19800.0,43.5655,43.803,43.5655,43.6203,19800.0
2005-07-28 14:00:00,47.76,47.87,47.67,47.87,14000.0,43.6295,43.7299,43.5472,43.7299,14000.0
2005-07-28 14:30:00,47.89,49.23,47.89,49.15,39000.0,43.7482,44.9723,43.7482,44.8992,39000.0
2005-07-28 15:00:00,49.24,49.5,48.75,49.36,36700.0,44.9815,45.219,44.5338,45.0911,36700.0
2005-07-28 15:30:00,49.28,49.28,48.3,48.65,51500.0,45.018,45.018,44.1228,44.4425,51500.0
2005-07-29 09:30:00,48.68,49.62,48.65,49.12,51100.0,44.4699,45.3286,44.4425,44.8718,51100.0
2005-07-29 10:00:00,49.13,49.19,49.0,49.14,25800.0,44.881,44.9358,44.7622,44.8901,25800.0
2005-07-29 10:30:00,49.14,49.19,48.7,48.74,21300.0,44.8901,44.9358,44.4882,44.5247,21300.0
2005-07-29 11:00:00,48.75,48.78,48.46,48.46,15000.0,44.5338,44.5612,44.2689,44.2689,15000.0
2005-07-29 11:30:00,48.47,48.5,48.35,48.38,11500.0,44.2781,44.3055,44.1684,44.1958,11500.0
2005-07-29 12:00:00,48.38,49.0,48.38,49.0,12900.0,44.1958,44.7622,44.1958,44.7622,12900.0
2005-07-29 12:30:00,49.0,49.05,48.82,49.0,17900.0,44.7622,44.8079,44.5978,44.7622,17900.0
2005-07-29 13:00:00,48.98,49.0,48.8,48.8,6300.0,44.7439,44.7622,44.5795,44.5795,6300.0
2005-07-29 13:30:00,48.8,48.95,48.71,48.9,13800.0,44.5795,44.7165,44.4973,44.6709,13800.0
2005-07-29 14:00:00,48.87,49.5,48.87,49.38,18100.0,44.6435,45.219,44.6435,45.1094,18100.0
2005-07-29 14:30:00,49.35,49.75,49.22,49.62,12300.0,45.0819,45.4474,44.9632,45.3286,12300.0
2005-07-29 15:00:00,49.67,49.8,49.35,49.56,12800.0,45.3743,45.493,45.0819,45.2738,12800.0
2005-07-29 15:30:00,49.55,49.55,49.22,49.25,17700.0,45.2646,45.2646,44.9632,44.9906,17700.0
2005-08-01 09:30:00,49.35,50.0,49.35,49.92,24300.0,45.0819,45.6757,45.0819,45.6026,24300.0
2005-08-01 10:00:00,49.94,50.0,49.74,49.99,13200.0,45.6209,45.6757,45.4382,45.6666,13200.0
2005-08-01 10:30:00,49.99,50.0,49.8,49.93,11000.0,45.6666,45.6757,45.493,45.6118,11000.0
2005-08-01 11:00:00,49.93,49.94,49.74,49.85,9300.0,45.6118,45.6209,45.4382,45.5387,9300.0
2005-08-01 11:30:00,49.91,50.27,49.91,50.0,30700.0,45.5935,45.9224,45.5935,45.6757,30700.0
2005-08-01 12:00:00,49.99,50.02,49.95,49.98,18400.0,45.6666,45.694,45.6301,45.6575,18400.0
2005-08-01 12:30:00,49.99,50.14,49.93,50.06,15300.0,45.6666,45.8036,45.6118,45.7305,15300.0
2005-08-01 13:00:00,50.05,50.2,50.01,50.02,12600.0,45.7214,45.8584,45.6849,45.694,12600.0
2005-08-01 13:30:00,50.07,50.8,50.07,50.69,19400.0,45.7397,46.4065,45.7397,46.3061,19400.0
2005-08-01 14:00:00,50.69,51.4,50.69,51.4,20100.0,46.3061,46.9547,46.3061,46.9547,20100.0
2005-08-01 14:30:00,51.4,51.51,50.52,50.67,27000.0,46.9547,47.0551,46.1508,46.2878,27000.0
2005-08-01 15:00:00,50.71,51.19,50.67,51.16,12400.0,46.3243,46.7628,46.2878,46.7354,12400.0
2005-08-01 15:30:00,51.16,51.16,50.43,50.44,20700.0,46.7354,46.7354,46.0685,46.0777,20700.0
2005-08-02 09:30:00,50.28,50.45,50.05,50.34,9200.0,45.9315,46.0868,45.7214,45.9863,9200.0
2005-08-02 10:00:00,50.35,51.1,50.33,51.05,9400.0,45.9955,46.6806,45.9772,46.6349,9400.0
2005-08-02 10:30:00,51.03,51.39,50.8,50.9,8800.0,46.6166,46.9455,46.4065,46.4979,8800.0
2005-08-02 11:00:00,50.9,50.9,50.21,50.22,8500.0,46.4979,46.4979,45.8676,45.8767,8500.0
2005-08-02 11:30:00,50.21,50.46,50.21,50.33,11400.0,45.8676,46.0959,45.8676,45.9772,11400.0
2005-08-02 12:00:00,50.3,50.78,50.3,50.69,8900.0,45.9498,46.3883,45.9498,46.3061,8900.0
2005-08-02 12:30:00,50.73,50.88,50.67,50.78,9100.0,46.3426,46.4796,46.2878,46.3883,9100.0
2005-08-02 13:00:00,50.75,50.94,50.72,50.75,5900.0,46.3609,46.5344,46.3335,46.3609,5900.0
2005-08-02 13:30:00,50.7,50.7,50.06,50.12,10500.0,46.3152,46.3152,45.7305,45.7854,10500.0
2005-08-02 14:00:00,50.14,50.36,50.14,50.22,6800.0,45.8036,46.0046,45.8036,45.8767,6800.0
2005-08-02 14:30:00,50.31,50.49,50.09,50.09,16400.0,45.9589,46.1234,45.7579,45.7579,16400.0
2005-08-02 15:00:00,50.07,50.31,49.92,49.99,17300.0,45.7397,45.9589,45.6026,45.6666,17300.0
2005-08-02 15:30:00,49.99,50.05,49.84,50.01,26200.0,45.6666,45.7214,45.5296,45.6849,26200.0
2005-08-03 09:30:00,50.1,50.6,50.02,50.47,14200.0,45.7671,46.2238,45.694,46.1051,14200.0
2005-08-03 10:00:00,50.35,50.45,49.95,50.45,8500.0,45.9955,46.0868,45.6301,46.0868,8500.0
2005-08-03 10:30:00,50.5,50.75,50.4,50.67,14900.0,46.1325,46.3609,46.0411,46.2878,14900.0
2005-08-03 11:00:00,50.67,50.67,50.4,50.57,6700.0,46.2878,46.2878,46.0411,46.1964,6700.0
2005-08-03 11:30:00,50.6,50.68,50.55,50.55,5700.0,46.2238,46.2969,46.1782,46.1782,5700.0
2005-08-03 12:00:00,50.55,50.67,50.5,50.65,7500.0,46.1782,46.2878,46.1325,46.2695,7500.0
2005-08-03 12:30:00,50.62,50.62,50.49,50.49,3400.0,46.2421,46.2421,46.1234,46.1234,3400.0
2005-08-03 13:00:00,50.5,50.7,50.5,50.65,7900.0,46.1325,46.3152,46.1325,46.2695,7900.0
2005-08-03 13:30:00,50.62,50.63,50.4,50.63,6100.0,46.2421,46.2512,46.0411,46.2512,6100.0
2005-08-03 14:00:00,50.6,50.64,50.44,50.47,10200.0,46.2238,46.2604,46.0777,46.1051,10200.0
2005-08-03 14:30:00,50.44,50.5,50.36,50.36,8300.0,46.0777,46.1325,46.0046,46.0046,8300.0
2005-08-03 15:00:00,50.36,50.49,50.23,50.29,11700.0,46.0046,46.1234,45.8858,45.9406,11700.0
2005-08-03 15:30:00,50.32,50.47,50.18,50.18,22100.0,45.9681,46.1051,45.8402,45.8402,22100.0
2005-08-04 09:30:00,50.0,50.04,49.5,49.75,10200.0,45.6757,45.7123,45.219,45.4474,10200.0
2005-08-04 10:00:00,49.72,49.72,49.49,49.5,3500.0,45.4199,45.4199,45.2098,45.219,3500.0
2005-08-04 10:30:00,49.51,49.95,49.5,49.95,7800.0,45.2281,45.6301,45.219,45.6301,7800.0
2005-08-04 11:00:00,49.86,49.96,49.82,49.96,3500.0,45.5478,45.6392,45.5113,45.6392,3500.0
2005-08-04 11:30:00,49.96,49.96,49.3,49.51,9700.0,45.6392,45.6392,45.0363,45.2281,9700.0
2005-08-04 12:00:00,49.44,49.52,49.21,49.52,4300.0,45.1642,45.2372,44.9541,45.2372,4300.0
2005-08-04 12:30:00,49.43,49.81,49.43,49.62,6200.0,45.155,45.5022,45.155,45.3286,6200.0
2005-08-04 13:00:00,49.62,49.85,49.62,49.85,3500.0,45.3286,45.5387,45.3286,45.5387,3500.0
2005-08-04 13:30:00,49.86,49.86,49.56,49.67,4900.0,45.5478,45.5478,45.2738,45.3743,4900.0
2005-08-04 14:00:00,49.57,49.61,49.38,49.61,6300.0,45.2829,45.3195,45.1094,45.3195,6300.0
2005-08-04 14:30:00,49.52,49.77,49.44,49.65,6300.0,45.2372,45.4656,45.1642,45.356,6300.0
2005-08-04 15:00:00,49.61,49.73,49.49,49.56,6900.0,45.3195,45.4291,45.2098,45.2738,6900.0
2005-08-04 15:30:00,49.56,49.56,49.13,49.22,21200.0,45.2738,45.2738,44.881,44.9632,21200.0
2005-08-05 09:30:00,49.2,49.25,48.9,48.9,23900.0,44.9449,44.9906,44.6709,44.6709,23900.0
2005-08-05 10:00:00,48.9,48.9,48.26,48.57,21100.0,44.6709,44.6709,44.0862,44.3694,21100.0
2005-08-05 10:30:00,48.56,48.9,48.56,48.75,13800.0,44.3603,44.6709,44.3603,44.5338,13800.0
2005-08-05 11:00:00,48.75,48.76,48.6,48.6,8800.0,44.5338,44.543,44.3968,44.3968,8800.0
2005-08-05 11:30:00,48.6,48.6,48.2,48.23,19500.0,44.3968,44.3968,44.0314,44.0588,19500.0
2005-08-05 12:00:00,48.23,48.35,48.14,48.17,17900.0,44.0588,44.1684,43.9766,44.004,17900.0
2005-08-05 12:30:00,48.17,48.17,48.09,48.1,6600.0,44.004,44.004,43.9309,43.9401,6600.0
2005-08-05 13:00:00,48.1,48.38,48.05,48.06,14400.0,43.9401,44.1958,43.8944,43.9035,14400.0
2005-08-05 13:30:00,48.06,48.22,48.05,48.14,13700.0,43.9035,44.0497,43.8944,43.9766,13700.0
2005-08-05 14:00:00,48.1,48.28,48.05,48.16,9400.0,43.9401,44.1045,43.8944,43.9949,9400.0
2005-08-05 14:30:00,48.16,48.25,47.88,47.89,16800.0,43.9949,44.0771,43.7391,43.7482,16800.0
2005-08-05 15:00:00,47.89,48.35,47.88,48.25,14200.0,43.7482,44.1684,43.7391,44.0771,14200.0
2005-08-05 15:30:00,48.25,48.69,48.25,48.63,50100.0,44.0771,44.479,44.0771,44.4242,50100.0
2005-08-08 09:30:00,48.75,49.52,48.75,49.51,15600.0,44.5338,45.2372,44.5338,45.2281,15600.0
2005-08-08 10:00:00,49.54,49.8,49.33,49.34,10500.0,45.2555,45.493,45.0637,45.0728,10500.0
2005-08-08 10:30:00,49.3,49.37,48.8,48.89,17200.0,45.0363,45.1002,44.5795,44.6617,17200.0
2005-08-08 11:00:00,48.89,49.02,48.89,49.02,7200.0,44.6617,44.7805,44.6617,44.7805,7200.0
2005-08-08 11:30:00,49.06,49.13,49.0,49.0,6200.0,44.817,44.881,44.7622,44.7622,6200.0
2005-08-08 12:00:00,49.03,49.03,48.82,48.94,9600.0,44.7896,44.7896,44.5978,44.7074,9600.0
2005-08-08 12:30:00,48.85,48.94,48.85,48.86,5900.0,44.6252,44.7074,44.6252,44.6343,5900.0
2005-08-08 13:00:00,48.87,48.88,48.77,48.8,6200.0,44.6435,44.6526,44.5521,44.5795,6200.0
2005-08-08 13:30:00,48.8,48.86,48.76,48.82,4900.0,44.5795,44.6343,44.543,44.5978,4900.0
2005-08-08 14:00:00,48.81,48.81,48.42,48.48,11100.0,44.5886,44.5886,44.2324,44.2872,11100.0
2005-08-08 14:30:00,48.48,48.65,48.48,48.64,6600.0,44.2872,44.4425,44.2872,44.4333,6600.0
2005-08-08 15:00:00,48.65,48.86,48.58,48.59,9000.0,44.4425,44.6343,44.3785,44.3877,9000.0
2005-08-08 15:30:00,48.55,48.66,48.52,48.65,14900.0,44.3511,44.4516,44.3237,44.4425,14900.0
2005-08-09 09:30:00,48.75,49.55,48.75,49.48,10800.0,44.5338,45.2646,44.5338,45.2007,10800.0
2005-08-09 10:00:00,49.41,49.43,48.75,48.85,7400.0,45.1368,45.155,44.5338,44.6252,7400.0
2005-08-09 10:30:00,48.88,49.5,48.88,49.25,9600.0,44.6526,45.219,44.6526,44.9906,9600.0
2005-08-09 11:00:00,49.32,49.32,49.04,49.08,5800.0,45.0545,45.0545,44.7988,44.8353,5800.0
2005-08-09 11:30:00,49.15,49.17,49.02,49.02,4400.0,44.8992,44.9175,44.7805,44.7805,4400.0
2005-08-09 12:00:00,48.97,48.99,48.87,48.95,7000.0,44.7348,44.7531,44.6435,44.7165,7000.0
2005-08-09 12:30:00,48.93,48.96,48.88,48.93,4100.0,44.6983,44.7257,44.6526,44.6983,4100.0
2005-08-09 13:00:00,48.93,48.93,48.75,48.75,7000.0,44.6983,44.6983,44.5338,44.5338,7000.0
2005-08-09 13:30:00,48.74,48.77,48.65,48.65,9500.0,44.5247,44.5521,44.4425,44.4425,9500.0
2005-08-09 14:00:00,48.64,48.93,48.46,48.92,21000.0,44.4333,44.6983,44.2689,44.6891,21000.0
2005-08-09 14:30:00,48.94,49.14,48.51,48.56,30600.0,44.7074,44.8901,44.3146,44.3603,30600.0
2005-08-09 15:00:00,48.56,48.64,48.11,48.24,39800.0,44.3603,44.4333,43.9492,44.0679,39800.0
2005-08-09 15:30:00,48.24,48.79,48.18,48.71,20700.0,44.0679,44.5704,44.0131,44.4973,20700.0
2005-08-10 09:30:00,49.25,49.56,49.25,49.5,13500.0,44.9906,45.2738,44.9906,45.219,13500.0
2005-08-10 10:00:00,49.54,49.86,49.54,49.84,9100.0,45.2555,45.5478,45.2555,45.5296,9100.0
2005-08-10 10:30:00,49.84,49.96,49.74,49.89,4500.0,45.5296,45.6392,45.4382,45.5752,4500.0
2005-08-10 11:00:00,49.88,49.88,49.77,49.77,4100.0,45.5661,45.5661,45.4656,45.4656,4100.0
2005-08-10 11:30:00,49.76,50.0,49.76,49.8,9500.0,45.4565,45.6757,45.4565,45.493,9500.0
2005-08-10 12:00:00,49.81,49.87,49.65,49.66,8500.0,45.5022,45.557,45.356,45.3651,8500.0
2005-08-10 12:30:00,49.66,49.66,49.27,49.33,14400.0,45.3651,45.3651,45.0089,45.0637,14400.0
2005-08-10 13:00:00,49.29,49.55,49.29,49.48,9400.0,45.0271,45.2646,45.0271,45.2007,9400.0
2005-08-10 13:30:00,49.47,49.47,48.9,48.9,6500.0,45.1916,45.1916,44.6709,44.6709,6500.0
2005-08-10 14:00:00,48.84,48.84,48.55,48.55,9500.0,44.6161,44.6161,44.3511,44.3511,9500.0
2005-08-10 14:30:00,48.54,49.05,48.54,49.01,9900.0,44.342,44.8079,44.342,44.7714,9900.0
2005-08-10 15:00:00,49.04,49.04,48.61,48.86,12600.0,44.7988,44.7988,44.4059,44.6343,12600.0
2005-08-10 15:30:00,48.93,49.2,48.86,49.15,10900.0,44.6983,44.9449,44.6343,44.8992,10900.0
2005-08-11 09:30:00,48.8,48.85,48.5,48.56,20300.0,44.5795,44.6252,44.3055,44.3603,20300.0
2005-08-11 10:00:00,48.77,49.45,48.7,49.45,6400.0,44.5521,45.1733,44.4882,45.1733,6400.0
2005-08-11 10:30:00,49.4,49.4,49.15,49.18,2800.0,45.1276,45.1276,44.8992,44.9266,2800.0
2005-08-11 11:00:00,49.18,49.34,48.86,49.01,5000.0,44.9266,45.0728,44.6343,44.7714,5000.0
2005-08-11 11:30:00,49.01,49.05,48.83,48.89,2400.0,44.7714,44.8079,44.6069,44.6617,2400.0
2005-08-11 12:00:00,48.86,48.86,48.38,48.38,5900.0,44.6343,44.6343,44.1958,44.1958,5900.0
2005-08-11 12:30:00,48.39,48.7,48.39,48.68,3500.0,44.205,44.4882,44.205,44.4699,3500.0
2005-08-11 13:00:00,48.68,48.8,48.61,48.68,3200.0,44.4699,44.5795,44.4059,44.4699,3200.0
2005-08-11 13:30:00,48.68,48.86,48.54,48.86,3100.0,44.4699,44.6343,44.342,44.6343,3100.0
2005-08-11 14:00:00,48.82,48.84,48.58,48.82,4700.0,44.5978,44.6161,44.3785,44.5978,4700.0
2005-08-11 14:30:00,48.82,49.16,48.82,49.12,6800.0,44.5978,44.9084,44.5978,44.8718,6800.0
2005-08-11 15:00:00,49.07,49.4,48.93,49.35,12200.0,44.8262,45.1276,44.6983,45.0819,12200.0
2005-08-11 15:30:00,49.35,49.35,48.99,48.99,18600.0,45.0819,45.0819,44.7531,44.7531,18600.0
2005-08-12 09:30:00,48.5,48.55,48.13,48.37,20300.0,44.3055,44.3511,43.9675,44.1867,20300.0
2005-08-12 10:00:00,48.47,48.92,48.39,48.92,10900.0,44.2781,44.6891,44.205,44.6891,10900.0
2005-08-12 10:30:00,48.93,49.09,48.83,48.9,5200.0,44.6983,44.8444,44.6069,44.6709,5200.0
2005-08-12 11:00:00,49.09,49.15,48.8,48.8,6200.0,44.8444,44.8992,44.5795,44.5795,6200.0
2005-08-12 11:30:00,48.78,48.82,48.15,48.17,9800.0,44.5612,44.5978,43.9857,44.004,9800.0
2005-08-12 12:00:00,48.18,48.58,48.18,48.47,5500.0,44.0131,44.3785,44.0131,44.2781,5500.0
2005-08-12 12:30:00,48.47,48.59,48.41,48.41,6900.0,44.2781,44.3877,44.2232,44.2232,6900.0
2005-08-12 13:00:00,48.5,48.87,48.41,48.76,10300.0,44.3055,44.6435,44.2232,44.543,10300.0
2005-08-12 13:30:00,48.76,48.76,48.45,48.45,6000.0,44.543,44.543,44.2598,44.2598,6000.0
2005-08-12 14:00:00,48.44,48.7,48.39,48.7,3400.0,44.2506,44.4882,44.205,44.4882,3400.0
2005-08-12 14:30:00,48.69,48.69,48.25,48.3,4800.0,44.479,44.479,44.0771,44.1228,4800.0
2005-08-12 15:00:00,48.3,49.2,48.25,49.18,9100.0,44.1228,44.9449,44.0771,44.9266,9100.0
2005-08-12 15:30:00,49.2,49.22,48.5,48.7,12600.0,44.9449,44.9632,44.3055,44.4882,12600.0
2005-08-15 09:30:00,48.7,48.99,48.61,48.61,5000.0,44.4882,44.7531,44.4059,44.4059,5000.0
2005-08-15 10:00:00,48.55,48.55,48.1,48.15,7600.0,44.3511,44.3511,43.9401,43.9857,7600.0
2005-08-15 10:30:00,48.2,48.5,48.2,48.35,3300.0,44.0314,44.3055,44.0314,44.1684,3300.0
2005-08-15 11:00:00,48.35,48.52,48.25,48.34,3700.0,44.1684,44.3237,44.0771,44.1593,3700.0
2005-08-15 11:30:00,48.4,48.66,48.4,48.64,2800.0,44.2141,44.4516,44.2141,44.4333,2800.0
2005-08-15 12:00:00,48.64,49.0,48.64,48.96,7000.0,44.4333,44.7622,44.4333,44.7257,7000.0
2005-08-15 12:30:00,49.0,49.0,48.93,48.93,2300.0,44.7622,44.7622,44.6983,44.6983,2300.0
2005-08-15 13:00:00,48.94,49.05,48.94,49.05,8900.0,44.7074,44.8079,44.7074,44.8079,8900.0
2005-08-15 13:30:00,49.05,49.5,49.05,49.3,16900.0,44.8079,45.219,44.8079,45.0363,16900.0
2005-08-15 14:00:00,49.3,49.3,49.03,49.1,2700.0,45.0363,45.0363,44.7896,44.8536,2700.0
2005-08-15 14:30:00,49.1,49.1,48.88,48.96,3700.0,44.8536,44.8536,44.6526,44.7257,3700.0
2005-08-15 15:00:00,48.97,49.2,48.62,49.18,8200.0,44.7348,44.9449,44.4151,44.9266,8200.0
2005-08-15 15:30:00,49.19,49.2,48.89,49.0,10800.0,44.9358,44.9449,44.6617,44.7622,10800.0
2005-08-16 09:30:00,48.95,48.96,48.31,48.6,7200.0,44.7165,44.7257,44.1319,44.3968,7200.0
2005-08-16 10:00:00,48.52,48.67,48.4,48.54,5700.0,44.3237,44.4608,44.2141,44.342,5700.0
2005-08-16 10:30:00,48.64,48.69,48.2,48.24,5600.0,44.4333,44.479,44.0314,44.0679,5600.0
2005-08-16 11:00:00,48.36,48.65,48.35,48.5,3400.0,44.1776,44.4425,44.1684,44.3055,3400.0
2005-08-16 11:30:00,48.51,48.65,48.28,48.28,4600.0,44.3146,44.4425,44.1045,44.1045,4600.0
2005-08-16 12:00:00,48.27,48.45,48.25,48.26,6100.0,44.0953,44.2598,44.0771,44.0862,6100.0
2005-08-16 12:30:00,48.36,48.37,48.2,48.21,2200.0,44.1776,44.1867,44.0314,44.0405,2200.0
2005-08-16 13:00:00,48.23,48.28,48.12,48.12,2700.0,44.0588,44.1045,43.9583,43.9583,2700.0
2005-08-16 13:30:00,48.12,48.32,48.05,48.31,2200.0,43.9583,44.141,43.8944,44.1319,2200.0
2005-08-16 14:00:00,48.3,48.39,48.09,48.26,6000.0,44.1228,44.205,43.9309,44.0862,6000.0
2005-08-16 14:30:00,48.28,48.45,48.19,48.45,2700.0,44.1045,44.2598,44.0223,44.2598,2700.0
2005-08-16 15:00:00,48.41,48.44,47.84,48.03,10900.0,44.2232,44.2506,43.7025,43.8761,10900.0
2005-08-16 15:30:00,48.04,48.15,48.01,48.05,10100.0,43.8852,43.9857,43.8578,43.8944,10100.0
2005-08-17 09:30:00,48.0,48.0,47.25,47.36,13700.0,43.8487,43.8487,43.1636,43.2641,13700.0
2005-08-17 10:00:00,47.37,47.9,47.37,47.9,12900.0,43.2732,43.7573,43.2732,43.7573,12900.0
2005-08-17 10:30:00,47.95,48.37,47.63,48.22,22900.0,43.803,44.1867,43.5107,44.0497,22900.0
2005-08-17 11:00:00,48.16,48.16,47.7,47.75,8100.0,43.9949,43.9949,43.5746,43.6203,8100.0
2005-08-17 11:30:00,47.79,47.98,47.73,47.91,6100.0,43.6569,43.8304,43.6021,43.7665,6100.0
2005-08-17 12:00:00,47.97,48.1,47.97,48.04,7500.0,43.8213,43.9401,43.8213,43.8852,7500.0
2005-08-17 12:30:00,48.01,48.23,47.94,48.1,10000.0,43.8578,44.0588,43.7939,43.9401,10000.0
2005-08-17 13:00:00,48.1,48.44,48.1,48.43,8700.0,43.9401,44.2506,43.9401,44.2415,8700.0
2005-08-17 13:30:00,48.44,48.44,47.97,48.1,4000.0,44.2506,44.2506,43.8213,43.9401,4000.0
2005-08-17 14:00:00,48.12,48.12,47.72,47.85,10300.0,43.9583,43.9583,43.5929,43.7117,10300.0
2005-08-17 14:30:00,47.93,47.93,47.51,47.55,5100.0,43.7848,43.7848,43.4011,43.4376,5100.0
2005-08-17 15:00:00,47.55,47.85,47.5,47.76,4400.0,43.4376,43.7117,43.3919,43.6295,4400.0
2005-08-17 15:30:00,47.86,47.97,47.49,47.51,13300.0,43.7208,43.8213,43.3828,43.4011,13300.0
2005-08-18 09:30:00,47.5,47.51,46.4,46.57,22700.0,43.3919,43.4011,42.3871,42.5424,22700.0
2005-08-18 10:00:00,46.54,46.69,46.21,46.67,9700.0,42.515,42.652,42.2135,42.6337,9700.0
2005-08-18 10:30:00,46.67,46.79,46.17,46.27,7800.0,42.6337,42.7433,42.177,42.2683,7800.0
2005-08-18 11:00:00,46.27,46.88,46.27,46.82,9100.0,42.2683,42.8256,42.2683,42.7708,9100.0
2005-08-18 11:30:00,46.85,46.87,46.45,46.51,7100.0,42.7982,42.8164,42.4328,42.4876,7100.0
2005-08-18 12:00:00,46.52,46.7,46.51,46.64,2700.0,42.4967,42.6611,42.4876,42.6063,2700.0
2005-08-18 12:30:00,46.65,46.74,46.65,46.72,2700.0,42.6155,42.6977,42.6155,42.6794,2700.0
2005-08-18 13:00:00,46.67,46.95,46.65,46.9,5800.0,42.6337,42.8895,42.6155,42.8438,5800.0
2005-08-18 13:30:00,46.91,47.04,46.88,46.88,4400.0,42.853,42.9717,42.8256,42.8256,4400.0
2005-08-18 14:00:00,46.86,46.86,46.49,46.49,9100.0,42.8073,42.8073,42.4693,42.4693,9100.0
2005-08-18 14:30:00,46.49,46.59,46.33,46.51,15600.0,42.4693,42.5606,42.3231,42.4876,15600.0
2005-08-18 15:00:00,46.51,46.75,46.34,46.68,15000.0,42.4876,42.7068,42.3323,42.6429,15000.0
2005-08-18 15:30:00,46.68,47.1,46.63,46.82,13600.0,42.6429,43.0265,42.5972,42.7708,13600.0
2005-08-19 09:30:00,46.75,46.76,46.4,46.51,4100.0,42.7068,42.7159,42.3871,42.4876,4100.0
2005-08-19 10:00:00,46.65,46.78,46.64,46.66,1900.0,42.6155,42.7342,42.6063,42.6246,1900.0
2005-08-19 10:30:00,46.67,46.85,46.67,46.76,2600.0,42.6337,42.7982,42.6337,42.7159,2600.0
2005-08-19 11:00:00,46.86,46.86,46.65,46.72,1800.0,42.8073,42.8073,42.6155,42.6794,1800.0
2005-08-19 11:30:00,46.79,47.23,46.79,47.18,5200.0,42.7433,43.1453,42.7433,43.0996,5200.0
2005-08-19 12:00:00,47.2,47.25,47.12,47.19,1900.0,43.1179,43.1636,43.0448,43.1088,1900.0
2005-08-19 12:30:00,47.24,47.24,47.01,47.01,2000.0,43.1544,43.1544,42.9443,42.9443,2000.0
2005-08-19 13:00:00,47.01,47.12,47.01,47.03,1200.0,42.9443,43.0448,42.9443,42.9626,1200.0
2005-08-19 13:30:00,47.04,47.08,47.02,47.02,1100.0,42.9717,43.0083,42.9535,42.9535,1100.0
2005-08-19 14:00:00,47.03,47.03,46.93,46.94,5700.0,42.9626,42.9626,42.8712,42.8804,5700.0
2005-08-19 14:30:00,46.97,47.05,46.93,47.02,5300.0,42.9078,42.9809,42.8712,42.9535,5300.0
2005-08-19 15:00:00,47.02,47.15,47.02,47.12,6200.0,42.9535,43.0722,42.9535,43.0448,6200.0
2005-08-19 15:30:00,47.13,47.24,47.13,47.16,8200.0,43.0539,43.1544,43.0539,43.0813,8200.0
2005-08-22 09:30:00,47.35,47.47,47.0,47.47,6600.0,43.2549,43.3645,42.9352,43.3645,6600.0
2005-08-22 10:00:00,47.47,47.73,47.47,47.5,17200.0,43.3645,43.6021,43.3645,43.3919,17200.0
2005-08-22 10:30:00,47.53,47.7,47.44,47.63,9500.0,43.4193,43.5746,43.3371,43.5107,9500.0
2005-08-22 11:00:00,47.62,47.77,47.45,47.7,8100.0,43.5016,43.6386,43.3463,43.5746,8100.0
2005-08-22 11:30:00,47.71,48.12,47.71,47.78,5200.0,43.5838,43.9583,43.5838,43.6477,5200.0
2005-08-22 12:00:00,47.86,47.87,47.6,47.62,8700.0,43.7208,43.7299,43.4833,43.5016,8700.0
2005-08-22 12:30:00,47.67,47.67,47.05,47.5,11800.0,43.5472,43.5472,42.9809,43.3919,11800.0
2005-08-22 13:00:00,47.46,47.6,47.35,47.6,16200.0,43.3554,43.4833,43.2549,43.4833,16200.0
2005-08-22 13:30:00,47.59,48.35,47.53,48.3,19700.0,43.4742,44.1684,43.4193,44.1228,19700.0
2005-08-22 14:00:00,48.26,48.56,48.12,48.43,12800.0,44.0862,44.3603,43.9583,44.2415,12800.0
2005-08-22 14:30:00,48.43,48.54,48.3,48.5,12300.0,44.2415,44.342,44.1228,44.3055,12300.0
2005-08-22 15:00:00,48.51,48.88,48.5,48.62,20600.0,44.3146,44.6526,44.3055,44.4151,20600.0
2005-08-22 15:30:00,48.61,48.61,48.0,48.4,32200.0,44.4059,44.4059,43.8487,44.2141,32200.0
2005-08-23 09:30:00,48.28,48.48,48.25,48.4,5700.0,44.1045,44.2872,44.0771,44.2141,5700.0
2005-08-23 10:00:00,48.35,48.58,48.25,48.48,7700.0,44.1684,44.3785,44.0771,44.2872,7700.0
2005-08-23 10:30:00,48.53,48.6,48.21,48.3,11300.0,44.3329,44.3968,44.0405,44.1228,11300.0
2005-08-23 11:00:00,48.25,48.43,48.25,48.3,11600.0,44.0771,44.2415,44.0771,44.1228,11600.0
2005-08-23 11:30:00,48.3,48.44,48.21,48.35,18600.0,44.1228,44.2506,44.0405,44.1684,18600.0
2005-08-23 12:00:00,48.35,48.35,48.04,48.05,10900.0,44.1684,44.1684,43.8852,43.8944,10900.0
2005-08-23 12:30:00,48.0,48.0,47.82,47.82,4300.0,43.8487,43.8487,43.6843,43.6843,4300.0
2005-08-23 13:00:00,47.83,47.9,47.67,47.73,4900.0,43.6934,43.7573,43.5472,43.6021,4900.0
2005-08-23 13:30:00,47.64,48.02,47.51,48.01,4900.0,43.5198,43.867,43.4011,43.8578,4900.0
2005-08-23 14:00:00,48.01,48.32,47.91,48.32,2900.0,43.8578,44.141,43.7665,44.141,2900.0
2005-08-23 14:30:00,48.39,48.55,48.25,48.41,5300.0,44.205,44.3511,44.0771,44.2232,5300.0
2005-08-23 15:00:00,48.42,48.49,48.01,48.12,7900.0,44.2324,44.2963,43.8578,43.9583,7900.0
2005-08-23 15:30:00,48.17,48.25,48.02,48.11,8000.0,44.004,44.0771,43.867,43.9492,8000.0
2005-08-24 09:30:00,47.97,48.16,47.9,48.08,7500.0,43.8213,43.9949,43.7573,43.9218,7500.0
2005-08-24 10:00:00,48.12,48.99,48.12,48.9,11900.0,43.9583,44.7531,43.9583,44.6709,11900.0
2005-08-24 10:30:00,48.84,49.25,48.6,48.62,24100.0,44.6161,44.9906,44.3968,44.4151,24100.0
2005-08-24 11:00:00,48.62,48.89,48.45,48.89,9200.0,44.4151,44.6617,44.2598,44.6617,9200.0
2005-08-24 11:30:00,48.87,48.87,48.36,48.36,7700.0,44.6435,44.6435,44.1776,44.1776,7700.0
2005-08-24 12:00:00,48.36,48.36,48.0,48.34,6000.0,44.1776,44.1776,43.8487,44.1593,6000.0
2005-08-24 12:30:00,48.47,48.7,48.47,48.7,4200.0,44.2781,44.4882,44.2781,44.4882,4200.0
2005-08-24 13:00:00,48.71,48.71,48.53,48.53,4400.0,44.4973,44.4973,44.3329,44.3329,4400.0
2005-08-24 13:30:00,48.53,48.57,48.44,48.45,2400.0,44.3329,44.3694,44.2506,44.2598,2400.0
2005-08-24 14:00:00,48.42,48.43,48.3,48.37,3900.0,44.2324,44.2415,44.1228,44.1867,3900.0
2005-08-24 14:30:00,48.35,48.41,48.1,48.1,6100.0,44.1684,44.2232,43.9401,43.9401,6100.0
2005-08-24 15:00:00,48.08,48.08,47.14,47.69,20000.0,43.9218,43.9218,43.0631,43.5655,20000.0
2005-08-24 15:30:00,47.69,48.0,47.6,47.75,10000.0,43.5655,43.8487,43.4833,43.6203,10000.0
2005-08-25 09:30:00,47.7,48.01,47.7,47.73,16900.0,43.5746,43.8578,43.5746,43.6021,16900.0
2005-08-25 10:00:00,47.71,47.78,47.64,47.76,14200.0,43.5838,43.6477,43.5198,43.6295,14200.0
2005-08-25 10:30:00,47.8,47.92,47.75,47.77,8200.0,43.666,43.7756,43.6203,43.6386,8200.0
2005-08-25 11:00:00,47.77,47.87,47.71,47.75,7700.0,43.6386,43.7299,43.5838,43.6203,7700.0
2005-08-25 11:30:00,47.72,47.72,47.19,47.42,9400.0,43.5929,43.5929,43.1088,43.3189,9400.0
2005-08-25 12:00:00,47.42,47.42,47.19,47.37,7000.0,43.3189,43.3189,43.1088,43.2732,7000.0
2005-08-25 12:30:00,47.37,47.37,47.28,47.37,5700.0,43.2732,43.2732,43.191,43.2732,5700.0
2005-08-25 13:00:00,47.37,47.43,47.01,47.02,7900.0,43.2732,43.328,42.9443,42.9535,7900.0
2005-08-25 13:30:00,47.02,47.42,47.02,47.42,4900.0,42.9535,43.3189,42.9535,43.3189,4900.0
2005-08-25 14:00:00,47.51,47.56,47.35,47.56,3500.0,43.4011,43.4468,43.2549,43.4468,3500.0
2005-08-25 14:30:00,47.56,47.58,47.41,47.5,3000.0,43.4468,43.465,43.3097,43.3919,3000.0
2005-08-25 15:00:00,47.53,47.56,47.15,47.15,6600.0,43.4193,43.4468,43.0722,43.0722,6600.0
2005-08-25 15:30:00,47.1,47.26,46.9,47.25,9700.0,43.0265,43.1727,42.8438,43.1636,9700.0
2005-08-26 09:30:00,47.0,47.05,46.43,46.48,8300.0,42.9352,42.9809,42.4145,42.4602,8300.0
2005-08-26 10:00:00,46.48,46.52,46.25,46.52,13600.0,42.4602,42.4967,42.25,42.4967,13600.0
2005-08-26 10:30:00,46.51,46.51,46.22,46.25,8100.0,42.4876,42.4876,42.2226,42.25,8100.0
2005-08-26 11:00:00,46.3,46.33,46.23,46.23,4900.0,42.2957,42.3231,42.2318,42.2318,4900.0
2005-08-26 11:30:00,46.19,46.3,46.09,46.3,7100.0,42.1952,42.2957,42.1039,42.2957,7100.0
2005-08-26 12:00:00,46.29,46.36,46.29,46.34,12200.0,42.2866,42.3505,42.2866,42.3323,12200.0
2005-08-26 12:30:00,46.33,46.43,46.24,46.35,5100.0,42.3231,42.4145,42.2409,42.3414,5100.0
2005-08-26 13:00:00,46.25,46.3,46.21,46.27,2600.0,42.25,42.2957,42.2135,42.2683,2600.0
2005-08-26 13:30:00,46.29,46.43,46.29,46.39,1600.0,42.2866,42.4145,42.2866,42.3779,1600.0
2005-08-26 14:00:00,46.29,46.51,46.21,46.5,12200.0,42.2866,42.4876,42.2135,42.4784,12200.0
2005-08-26 14:30:00,46.44,46.45,46.2,46.3,8900.0,42.4236,42.4328,42.2044,42.2957,8900.0
2005-08-26 15:00:00,46.21,46.46,46.21,46.4,24100.0,42.2135,42.4419,42.2135,42.3871,24100.0
2005-08-26 15:30:00,46.4,46.46,46.27,46.34,13900.0,42.3871,42.4419,42.2683,42.3323,13900.0
2005-08-29 09:30:00,46.26,46.3,45.9,45.9,17500.0,42.2592,42.2957,41.9303,41.9303,17500.0
2005-08-29 10:00:00,45.9,46.12,45.77,46.09,20400.0,41.9303,42.1313,41.8116,42.1039,20400.0
2005-08-29 10:30:00,46.09,46.09,45.7,45.88,12600.0,42.1039,42.1039,41.7476,41.912,12600.0
2005-08-29 11:00:00,45.88,46.05,45.79,45.81,3400.0,41.912,42.0673,41.8298,41.8481,3400.0
2005-08-29 11:30:00,45.76,46.01,45.76,46.0,3500.0,41.8024,42.0308,41.8024,42.0217,3500.0
2005-08-29 12:00:00,45.98,46.01,45.9,46.01,4100.0,42.0034,42.0308,41.9303,42.0308,4100.0
2005-08-29 12:30:00,46.01,46.07,45.88,45.88,3800.0,42.0308,42.0856,41.912,41.912,3800.0
2005-08-29 13:00:00,45.92,46.35,45.92,46.3,9000.0,41.9486,42.3414,41.9486,42.2957,9000.0
2005-08-29 13:30:00,46.2,46.35,46.2,46.24,6200.0,42.2044,42.3414,42.2044,42.2409,6200.0
2005-08-29 14:00:00,46.16,46.16,45.93,45.93,6700.0,42.1678,42.1678,41.9577,41.9577,6700.0
2005-08-29 14:30:00,45.96,46.15,45.96,46.11,6800.0,41.9851,42.1587,41.9851,42.1222,6800.0
2005-08-29 15:00:00,46.11,46.31,46.1,46.31,11100.0,42.1222,42.3049,42.113,42.3049,11100.0
2005-08-29 15:30:00,46.4,46.46,46.27,46.37,6300.0,42.3871,42.4419,42.2683,42.3597,6300.0
2005-08-30 09:30:00,46.5,46.89,46.41,46.89,11800.0,42.4784,42.8347,42.3962,42.8347,11800.0
2005-08-30 10:00:00,46.89,47.53,46.89,47.42,25800.0,42.8347,43.4193,42.8347,43.3189,25800.0
2005-08-30 10:30:00,47.43,47.5,46.94,47.11,7200.0,43.328,43.3919,42.8804,43.0357,7200.0
2005-08-30 11:00:00,47.15,47.15,46.7,47.01,7300.0,43.0722,43.0722,42.6611,42.9443,7300.0
2005-08-30 11:30:00,46.96,46.96,46.85,46.88,1400.0,42.8986,42.8986,42.7982,42.8256,1400.0
2005-08-30 12:00:00,46.93,47.25,46.93,47.2,2000.0,42.8712,43.1636,42.8712,43.1179,2000.0
2005-08-30 12:30:00,47.17,47.17,46.95,46.95,1200.0,43.0905,43.0905,42.8895,42.8895,1200.0
2005-08-30 13:00:00,46.9,46.9,46.85,46.89,2800.0,42.8438,42.8438,42.7982,42.8347,2800.0
2005-08-30 13:30:00,46.89,47.2,46.89,47.2,1600.0,42.8347,43.1179,42.8347,43.1179,1600.0
2005-08-30 14:00:00,47.14,47.14,47.0,47.04,3000.0,43.0631,43.0631,42.9352,42.9717,3000.0
2005-08-30 14:30:00,47.0,47.04,46.8,47.04,8800.0,42.9352,42.9717,42.7525,42.9717,8800.0
2005-08-30 15:00:00,46.92,47.13,46.92,47.1,11800.0,42.8621,43.0539,42.8621,43.0265,11800.0
2005-08-30 15:30:00,47.1,47.73,47.1,47.52,43200.0,43.0265,43.6021,43.0265,43.4102,43200.0
2005-08-31 09:30:00,47.45,47.8,47.3,47.3,7400.0,43.3463,43.666,43.2092,43.2092,7400.0
2005-08-31 10:00:00,47.36,48.05,47.27,48.05,20100.0,43.2641,43.8944,43.1818,43.8944,20100.0
2005-08-31 10:30:00,48.11,48.38,48.05,48.38,7100.0,43.9492,44.1958,43.8944,44.1958,7100.0
2005-08-31 11:00:00,48.37,48.7,48.3,48.67,7300.0,44.1867,44.4882,44.1228,44.4608,7300.0
2005-08-31 11:30:00,48.68,48.68,48.3,48.3,4500.0,44.4699,44.4699,44.1228,44.1228,4500.0
2005-08-31 12:00:00,48.25,48.3,48.14,48.3,2600.0,44.0771,44.1228,43.9766,44.1228,2600.0
2005-08-31 12:30:00,48.29,48.48,48.15,48.4,5600.0,44.1136,44.2872,43.9857,44.2141,5600.0
2005-08-31 13:00:00,48.41,48.63,48.28,48.6,4700.0,44.2232,44.4242,44.1045,44.3968,4700.0
2005-08-31 13:30:00,48.59,48.79,48.49,48.77,7000.0,44.3877,44.5704,44.2963,44.5521,7000.0
2005-08-31 14:00:00,48.76,48.82,48.59,48.79,5500.0,44.543,44.5978,44.3877,44.5704,5500.0
2005-08-31 14:30:00,48.79,48.96,48.72,48.93,7900.0,44.5704,44.7257,44.5064,44.6983,7900.0
2005-08-31 15:00:00,48.94,49.0,48.8,49.0,5000.0,44.7074,44.7622,44.5795,44.7622,5000.0
2005-08-31 15:30:00,49.0,49.23,48.93,49.19,19500.0,44.7622,44.9723,44.6983,44.9358,19500.0
2005-09-01 09:30:00,49.0,49.0,48.69,48.69,8900.0,44.7622,44.7622,44.479,44.479,8900.0
2005-09-01 10:00:00,48.69,48.7,48.15,48.7,6400.0,44.479,44.4882,43.9857,44.4882,6400.0
2005-09-01 10:30:00,48.69,48.7,48.57,48.7,3200.0,44.479,44.4882,44.3694,44.4882,3200.0
2005-09-01 11:00:00,48.69,49.3,48.67,49.26,6300.0,44.479,45.0363,44.4608,44.9997,6300.0
2005-09-01 11:30:00,49.35,49.46,49.22,49.4,7000.0,45.0819,45.1824,44.9632,45.1276,7000.0
2005-09-01 12:00:00,49.35,49.38,48.9,48.9,9300.0,45.0819,45.1094,44.6709,44.6709,9300.0
2005-09-01 12:30:00,48.95,49.22,48.79,48.8,4700.0,44.7165,44.9632,44.5704,44.5795,4700.0
2005-09-01 13:00:00,48.8,49.05,48.8,48.91,3900.0,44.5795,44.8079,44.5795,44.68,3900.0
2005-09-01 13:30:00,48.82,48.9,48.47,48.59,5200.0,44.5978,44.6709,44.2781,44.3877,5200.0
2005-09-01 14:00:00,48.51,48.54,48.35,48.41,4600.0,44.3146,44.342,44.1684,44.2232,4600.0
2005-09-01 14:30:00,48.41,48.89,48.41,48.52,5600.0,44.2232,44.6617,44.2232,44.3237,5600.0
2005-09-01 15:00:00,48.56,49.0,48.55,48.83,5100.0,44.3603,44.7622,44.3511,44.6069,5100.0
2005-09-01 15:30:00,48.85,48.99,48.78,48.82,8700.0,44.6252,44.7531,44.5612,44.5978,8700.0
2005-09-02 09:30:00,48.7,48.8,48.3,48.4,6000.0,44.4882,44.5795,44.1228,44.2141,6000.0
2005-09-02 10:00:00,48.44,48.55,48.42,48.47,2700.0,44.2506,44.3511,44.2324,44.2781,2700.0
2005-09-02 10:30:00,48.4,48.4,48.0,48.22,6400.0,44.2141,44.2141,43.8487,44.0497,6400.0
2005-09-02 11:00:00,48.26,48.72,48.26,48.64,7000.0,44.0862,44.5064,44.0862,44.4333,7000.0
2005-09-02 11:30:00,48.67,48.74,48.49,48.62,4100.0,44.4608,44.5247,44.2963,44.4151,4100.0
2005-09-02 12:00:00,48.65,48.98,48.65,48.87,5700.0,44.4425,44.7439,44.4425,44.6435,5700.0
2005-09-02 12:30:00,48.86,49.34,48.84,49.21,7300.0,44.6343,45.0728,44.6161,44.9541,7300.0
2005-09-02 13:00:00,49.15,49.17,49.01,49.01,2700.0,44.8992,44.9175,44.7714,44.7714,2700.0
2005-09-02 13:30:00,48.99,49.0,48.73,48.74,3400.0,44.7531,44.7622,44.5156,44.5247,3400.0
2005-09-02 14:00:00,48.71,48.8,48.44,48.77,5300.0,44.4973,44.5795,44.2506,44.5521,5300.0
2005-09-02 14:30:00,48.74,48.74,48.49,48.49,3000.0,44.5247,44.5247,44.2963,44.2963,3000.0
2005-09-02 15:00:00,48.5,48.58,48.3,48.31,4100.0,44.3055,44.3785,44.1228,44.1319,4100.0
2005-09-02 15:30:00,48.31,48.31,48.1,48.27,5200.0,44.1319,44.1319,43.9401,44.0953,5200.0
2005-09-06 09:30:00,48.25,49.25,48.25,49.25,7900.0,44.0771,44.9906,44.0771,44.9906,7900.0
2005-09-06 10:00:00,49.35,49.75,49.3,49.73,10000.0,45.0819,45.4474,45.0363,45.4291,10000.0
2005-09-06 10:30:00,49.74,49.95,49.74,49.91,12600.0,45.4382,45.6301,45.4382,45.5935,12600.0
2005-09-06 11:00:00,49.92,49.93,49.81,49.93,3500.0,45.6026,45.6118,45.5022,45.6118,3500.0
2005-09-06 11:30:00,49.94,49.95,49.8,49.84,6900.0,45.6209,45.6301,45.493,45.5296,6900.0
2005-09-06 12:00:00,49.84,50.0,49.84,49.9,6900.0,45.5296,45.6757,45.5296,45.5844,6900.0
2005-09-06 12:30:00,49.91,50.39,49.88,50.3,36600.0,45.5935,46.032,45.5661,45.9498,36600.0
2005-09-06 13:00:00,50.2,50.35,50.09,50.22,22100.0,45.8584,45.9955,45.7579,45.8767,22100.0
2005-09-06 13:30:00,50.19,50.2,49.65,50.07,23700.0,45.8493,45.8584,45.356,45.7397,23700.0
2005-09-06 14:00:00,50.06,50.24,49.9,49.94,14100.0,45.7305,45.895,45.5844,45.6209,14100.0
2005-09-06 14:30:00,49.98,50.21,49.96,50.21,4400.0,45.6575,45.8676,45.6392,45.8676,4400.0
2005-09-06 15:00:00,50.21,50.4,50.21,50.31,9100.0,45.8676,46.0411,45.8676,45.9589,9100.0
2005-09-06 15:30:00,50.31,50.74,50.31,50.61,35700.0,45.9589,46.3517,45.9589,46.233,35700.0
2005-09-07 09:30:00,50.6,50.6,50.0,50.04,11100.0,46.2238,46.2238,45.6757,45.7123,11100.0
2005-09-07 10:00:00,49.95,50.0,49.75,49.88,6500.0,45.6301,45.6757,45.4474,45.5661,6500.0
2005-09-07 10:30:00,49.93,49.94,49.85,49.89,11400.0,45.6118,45.6209,45.5387,45.5752,11400.0
2005-09-07 11:00:00,49.9,49.9,49.62,49.63,8000.0,45.5844,45.5844,45.3286,45.3377,8000.0
2005-09-07 11:30:00,49.55,49.7,49.47,49.7,6000.0,45.2646,45.4017,45.1916,45.4017,6000.0
2005-09-07 12:00:00,49.62,49.7,49.55,49.57,3700.0,45.3286,45.4017,45.2646,45.2829,3700.0
2005-09-07 12:30:00,49.58,49.65,49.44,49.58,2700.0,45.2921,45.356,45.1642,45.2921,2700.0
2005-09-07 13:00:00,49.5,49.68,49.5,49.67,4200.0,45.219,45.3834,45.219,45.3743,4200.0
2005-09-07 13:30:00,49.66,49.7,49.55,49.68,6400.0,45.3651,45.4017,45.2646,45.3834,6400.0
2005-09-07 14:00:00,49.7,49.7,49.68,49.69,1700.0,45.4017,45.4017,45.3834,45.3925,1700.0
2005-09-07 14:30:00,49.62,49.62,49.33,49.38,8800.0,45.3286,45.3286,45.0637,45.1094,8800.0
2005-09-07 15:00:00,49.42,49.8,49.4,49.7,8600.0,45.1459,45.493,45.1276,45.4017,8600.0
2005-09-07 15:30:00,49.62,49.65,49.4,49.64,9000.0,45.3286,45.356,45.1276,45.3469,9000.0
2005-09-08 09:30:00,49.5,49.5,48.7,48.7,5900.0,45.219,45.219,44.4882,44.4882,5900.0
2005-09-08 10:00:00,48.74,48.91,48.6,48.91,4500.0,44.5247,44.68,44.3968,44.68,4500.0
2005-09-08 10:30:00,48.91,49.11,48.63,48.68,7600.0,44.68,44.8627,44.4242,44.4699,7600.0
2005-09-08 11:00:00,48.68,48.75,48.52,48.75,11300.0,44.4699,44.5338,44.3237,44.5338,11300.0
2005-09-08 11:30:00,48.66,48.7,48.56,48.61,5700.0,44.4516,44.4882,44.3603,44.4059,5700.0
2005-09-08 12:00:00,48.63,48.73,48.63,48.66,3400.0,44.4242,44.5156,44.4242,44.4516,3400.0
2005-09-08 12:30:00,48.61,48.61,48.5,48.55,5500.0,44.4059,44.4059,44.3055,44.3511,5500.0
2005-09-08 13:00:00,48.55,48.7,48.46,48.56,7500.0,44.3511,44.4882,44.2689,44.3603,7500.0
2005-09-08 13:30:00,48.53,48.53,48.3,48.35,1800.0,44.3329,44.3329,44.1228,44.1684,1800.0
2005-09-08 14:00:00,48.42,48.5,48.3,48.35,6500.0,44.2324,44.3055,44.1228,44.1684,6500.0
2005-09-08 14:30:00,48.3,48.34,48.1,48.1,5400.0,44.1228,44.1593,43.9401,43.9401,5400.0
2005-09-08 15:00:00,48.05,48.2,47.7,48.13,13600.0,43.8944,44.0314,43.5746,43.9675,13600.0
2005-09-08 15:30:00,48.18,48.57,48.18,48.48,9900.0,44.0131,44.3694,44.0131,44.2872,9900.0
2005-09-09 09:30:00,48.45,48.5,48.3,48.3,9500.0,44.2598,44.3055,44.1228,44.1228,9500.0
2005-09-09 10:00:00,48.4,48.42,48.2,48.3,5400.0,44.2141,44.2324,44.0314,44.1228,5400.0
2005-09-09 10:30:00,48.29,48.35,48.2,48.21,4900.0,44.1136,44.1684,44.0314,44.0405,4900.0
2005-09-09 11:00:00,48.25,48.44,48.25,48.41,6300.0,44.0771,44.2506,44.0771,44.2232,6300.0
2005-09-09 11:30:00,48.38,48.65,48.36,48.6,10100.0,44.1958,44.4425,44.1776,44.3968,10100.0
2005-09-09 12:00:00,48.65,48.8,48.65,48.74,2900.0,44.4425,44.5795,44.4425,44.5247,2900.0
2005-09-09 12:30:00,48.72,48.72,48.4,48.46,3800.0,44.5064,44.5064,44.2141,44.2689,3800.0
2005-09-09 13:00:00,48.47,48.5,48.4,48.47,6300.0,44.2781,44.3055,44.2141,44.2781,6300.0
2005-09-09 13:30:00,48.49,48.68,48.47,48.55,22200.0,44.2963,44.4699,44.2781,44.3511,22200.0
2005-09-09 14:00:00,48.6,48.6,48.46,48.54,9200.0,44.3968,44.3968,44.2689,44.342,9200.0
2005-09-09 14:30:00,48.55,48.55,48.44,48.44,2600.0,44.3511,44.3511,44.2506,44.2506,2600.0
2005-09-09 15:00:00,48.5,48.57,48.4,48.4,5300.0,44.3055,44.3694,44.2141,44.2141,5300.0
2005-09-09 15:30:00,48.4,48.71,48.4,48.68,11100.0,44.2141,44.4973,44.2141,44.4699,11100.0
2005-09-12 09:30:00,48.25,48.8,48.25,48.7,13000.0,44.0771,44.5795,44.0771,44.4882,13000.0
2005-09-12 10:00:00,48.69,48.72,48.43,48.47,4500.0,44.479,44.5064,44.2415,44.2781,4500.0
2005-09-12 10:30:00,48.51,48.59,48.37,48.59,2400.0,44.3146,44.3877,44.1867,44.3877,2400.0
2005-09-12 11:00:00,48.59,48.7,48.52,48.6,7200.0,44.3877,44.4882,44.3237,44.3968,7200.0
2005-09-12 11:30:00,48.64,48.95,48.64,48.95,4300.0,44.4333,44.7165,44.4333,44.7165,4300.0
2005-09-12 12:00:00,48.99,49.5,48.96,49.5,3900.0,44.7531,45.219,44.7257,45.219,3900.0
2005-09-12 12:30:00,49.5,49.5,49.29,49.49,3800.0,45.219,45.219,45.0271,45.2098,3800.0
2005-09-12 13:00:00,49.4,49.51,49.36,49.4,2300.0,45.1276,45.2281,45.0911,45.1276,2300.0
2005-09-12 13:30:00,49.39,49.5,49.36,49.45,8200.0,45.1185,45.219,45.0911,45.1733,8200.0
2005-09-12 14:00:00,49.45,49.47,49.38,49.42,2200.0,45.1733,45.1916,45.1094,45.1459,2200.0
2005-09-12 14:30:00,49.42,50.03,49.42,50.0,16700.0,45.1459,45.7031,45.1459,45.6757,16700.0
2005-09-12 15:00:00,49.96,49.96,49.48,49.48,18500.0,45.6392,45.6392,45.2007,45.2007,18500.0
2005-09-12 15:30:00,49.5,49.5,49.36,49.47,21300.0,45.219,45.219,45.0911,45.1916,21300.0
2005-09-13 09:30:00,49.0,49.47,48.7,49.3,30200.0,44.9909,45.4224,44.7154,45.2663,30200.0
2005-09-13 10:00:00,49.31,49.55,49.15,49.55,27000.0,45.2755,45.4959,45.1286,45.4959,27000.0
2005-09-13 10:30:00,49.49,49.5,49.13,49.14,3400.0,45.4408,45.45,45.1102,45.1194,3400.0
2005-09-13 11:00:00,49.15,49.3,49.06,49.27,4400.0,45.1286,45.2663,45.046,45.2388,4400.0
2005-09-13 11:30:00,49.2,49.39,49.18,49.18,1700.0,45.1745,45.349,45.1561,45.1561,1700.0
2005-09-13 12:00:00,49.21,49.21,49.08,49.11,2000.0,45.1837,45.1837,45.0643,45.0919,2000.0
2005-09-13 12:30:00,49.12,49.14,49.06,49.09,1900.0,45.1011,45.1194,45.046,45.0735,1900.0
2005-09-13 13:00:00,49.07,49.1,49.04,49.05,4900.0,45.0551,45.0827,45.0276,45.0368,4900.0
2005-09-13 13:30:00,49.03,49.12,48.95,49.05,6500.0,45.0184,45.1011,44.945,45.0368,6500.0
2005-09-13 14:00:00,48.98,49.1,48.95,49.09,9300.0,44.9725,45.0827,44.945,45.0735,9300.0
2005-09-13 14:30:00,49.07,49.07,48.97,49.05,4500.0,45.0551,45.0551,44.9633,45.0368,4500.0
2005-09-13 15:00:00,49.06,49.08,48.7,49.03,9800.0,45.046,45.0643,44.7154,45.0184,9800.0
2005-09-13 15:30:00,49.07,49.11,48.9,48.94,13500.0,45.0551,45.0919,44.8991,44.9358,13500.0
2005-09-14 09:30:00,48.94,49.0,47.97,47.98,5800.0,44.9358,44.9909,44.0451,44.0543,5800.0
2005-09-14 10:00:00,47.98,48.4,47.98,47.98,4700.0,44.0543,44.44,44.0543,44.0543,4700.0
2005-09-14 10:30:00,47.85,48.06,47.7,48.04,10800.0,43.935,44.1278,43.7972,44.1094,10800.0
2005-09-14 11:00:00,48.05,48.25,48.05,48.19,3400.0,44.1186,44.3022,44.1186,44.2471,3400.0
2005-09-14 11:30:00,48.1,48.39,48.1,48.37,5100.0,44.1645,44.4308,44.1645,44.4124,5100.0
2005-09-14 12:00:00,48.3,48.31,48.0,48.0,17400.0,44.3481,44.3573,44.0727,44.0727,17400.0
2005-09-14 12:30:00,47.98,47.98,47.8,47.83,4700.0,44.0543,44.0543,43.8891,43.9166,4700.0
2005-09-14 13:00:00,47.89,47.9,47.7,47.7,6800.0,43.9717,43.9809,43.7972,43.7972,6800.0
2005-09-14 13:30:00,47.7,47.73,47.41,47.48,4600.0,43.7972,43.8248,43.531,43.5952,4600.0
2005-09-14 14:00:00,47.53,47.63,47.3,47.43,6700.0,43.6411,43.733,43.43,43.5493,6700.0
2005-09-14 14:30:00,47.42,47.46,47.25,47.46,7600.0,43.5401,43.5769,43.3841,43.5769,7600.0
2005-09-14 15:00:00,47.45,47.6,47.09,47.6,7700.0,43.5677,43.7054,43.2371,43.7054,7700.0
2005-09-14 15:30:00,47.6,47.6,47.31,47.41,13100.0,43.7054,43.7054,43.4391,43.531,13100.0
2005-09-15 09:30:00,47.5,47.95,47.45,47.6,4700.0,43.6136,44.0268,43.5677,43.7054,4700.0
2005-09-15 10:00:00,47.65,47.85,47.35,47.84,5900.0,43.7513,43.935,43.4759,43.9258,5900.0
2005-09-15 10:30:00,47.81,48.16,47.78,48.14,8800.0,43.8982,44.2196,43.8707,44.2012,8800.0
2005-09-15 11:00:00,48.1,48.12,47.91,47.91,12500.0,44.1645,44.1829,43.9901,43.9901,12500.0
2005-09-15 11:30:00,47.92,48.02,47.92,47.92,1400.0,43.9992,44.0911,43.9992,43.9992,1400.0
2005-09-15 12:00:00,47.85,47.86,47.6,47.75,3500.0,43.935,43.9441,43.7054,43.8431,3500.0
2005-09-15 12:30:00,47.72,47.72,47.42,47.42,2100.0,43.8156,43.8156,43.5401,43.5401,2100.0
2005-09-15 13:00:00,47.43,47.67,47.42,47.6,3900.0,43.5493,43.7697,43.5401,43.7054,3900.0
2005-09-15 13:30:00,47.63,47.8,47.63,47.66,2400.0,43.733,43.8891,43.733,43.7605,2400.0
2005-09-15 14:00:00,47.74,47.74,47.66,47.7,3000.0,43.834,43.834,43.7605,43.7972,3000.0
2005-09-15 14:30:00,47.7,47.8,47.7,47.78,45300.0,43.7972,43.8891,43.7972,43.8707,45300.0
2005-09-15 15:00:00,47.76,47.77,47.44,47.48,8100.0,43.8523,43.8615,43.5585,43.5952,8100.0
2005-09-15 15:30:00,47.48,47.64,47.4,47.48,11200.0,43.5952,43.7421,43.5218,43.5952,11200.0
2005-09-16 09:30:00,47.31,47.44,46.85,46.96,137700.0,43.4391,43.5585,43.0168,43.1178,137700.0
2005-09-16 10:00:00,47.03,47.24,46.45,46.45,9300.0,43.1821,43.3749,42.6495,42.6495,9300.0
2005-09-16 10:30:00,46.45,46.45,45.7,45.8,14400.0,42.6495,42.6495,41.9609,42.0527,14400.0
2005-09-16 11:00:00,45.74,47.0,45.55,47.0,19500.0,41.9976,43.1545,41.8231,43.1545,19500.0
2005-09-16 11:30:00,47.09,47.09,45.55,45.58,15600.0,43.2371,43.2371,41.8231,41.8507,15600.0
2005-09-16 12:00:00,45.6,45.75,45.45,45.45,6800.0,41.8691,42.0068,41.7313,41.7313,6800.0
2005-09-16 12:30:00,45.47,46.1,45.47,46.1,7000.0,41.7497,42.3281,41.7497,42.3281,7000.0
2005-09-16 13:00:00,46.15,46.83,46.05,46.83,9200.0,42.3741,42.9984,42.2822,42.9984,9200.0
2005-09-16 13:30:00,46.84,47.29,46.73,47.27,9500.0,43.0076,43.4208,42.9066,43.4024,9500.0
2005-09-16 14:00:00,47.21,47.4,46.66,47.09,19900.0,43.3473,43.5218,42.8423,43.2371,19900.0
2005-09-16 14:30:00,47.05,47.18,46.5,47.05,20900.0,43.2004,43.3198,42.6954,43.2004,20900.0
2005-09-16 15:00:00,47.0,47.15,46.9,47.15,9400.0,43.1545,43.2922,43.0627,43.2922,9400.0
2005-09-16 15:30:00,47.11,47.35,47.11,47.3,10600.0,43.2555,43.4759,43.2555,43.43,10600.0
2005-09-19 09:30:00,47.2,48.2,47.2,48.13,12600.0,43.3381,44.2563,43.3381,44.1921,12600.0
2005-09-19 10:00:00,48.14,48.2,47.0,47.38,13400.0,44.2012,44.2563,43.1545,43.5034,13400.0
2005-09-19 10:30:00,47.38,48.22,47.29,47.86,11700.0,43.5034,44.2747,43.4208,43.9441,11700.0
2005-09-19 11:00:00,47.86,47.9,47.65,47.7,5700.0,43.9441,43.9809,43.7513,43.7972,5700.0
2005-09-19 11:30:00,47.7,47.71,47.5,47.6,4600.0,43.7972,43.8064,43.6136,43.7054,4600.0
2005-09-19 12:00:00,47.65,47.92,47.65,47.85,3100.0,43.7513,43.9992,43.7513,43.935,3100.0
2005-09-19 12:30:00,47.86,48.07,47.86,48.0,8500.0,43.9441,44.137,43.9441,44.0727,8500.0
2005-09-19 13:00:00,48.01,48.38,48.0,48.25,9200.0,44.0819,44.4216,44.0727,44.3022,9200.0
2005-09-19 13:30:00,48.26,48.44,48.04,48.04,4300.0,44.3114,44.4767,44.1094,44.1094,4300.0
2005-09-19 14:00:00,48.13,48.19,47.88,47.88,10800.0,44.1921,44.2471,43.9625,43.9625,10800.0
2005-09-19 14:30:00,47.87,48.1,47.87,48.01,9500.0,43.9533,44.1645,43.9533,44.0819,9500.0
2005-09-19 15:00:00,48.01,48.07,48.0,48.01,7100.0,44.0819,44.137,44.0727,44.0819,7100.0
2005-09-19 15:30:00,48.02,48.06,48.0,48.0,11600.0,44.0911,44.1278,44.0727,44.0727,11600.0
2005-09-20 09:30:00,48.1,48.5,48.07,48.46,4700.0,44.1645,44.5318,44.137,44.4951,4700.0
2005-09-20 10:00:00,48.4,48.41,47.95,48.41,6600.0,44.44,44.4491,44.0268,44.4491,6600.0
2005-09-20 10:30:00,48.41,48.5,48.32,48.37,4200.0,44.4491,44.5318,44.3665,44.4124,4200.0
2005-09-20 11:00:00,48.36,48.4,48.29,48.38,3600.0,44.4032,44.44,44.339,44.4216,3600.0
2005-09-20 11:30:00,48.34,48.55,48.34,48.55,7100.0,44.3849,44.5777,44.3849,44.5777,7100.0
2005-09-20 12:00:00,48.55,48.7,48.38,48.43,10700.0,44.5777,44.7154,44.4216,44.4675,10700.0
2005-09-20 12:30:00,48.38,48.45,48.37,48.4,19700.0,44.4216,44.4859,44.4124,44.44,19700.0
2005-09-20 13:00:00,48.41,48.44,48.22,48.22,7000.0,44.4491,44.4767,44.2747,44.2747,7000.0
2005-09-20 13:30:00,48.2,48.25,48.11,48.22,8000.0,44.2563,44.3022,44.1737,44.2747,8000.0
2005-09-20 14:00:00,48.19,48.29,48.12,48.12,9900.0,44.2471,44.339,44.1829,44.1829,9900.0
2005-09-20 14:30:00,48.12,48.22,47.9,47.9,28500.0,44.1829,44.2747,43.9809,43.9809,28500.0
2005-09-20 15:00:00,47.9,47.9,47.4,47.65,13600.0,43.9809,43.9809,43.5218,43.7513,13600.0
2005-09-20 15:30:00,47.65,48.03,47.6,48.03,48800.0,43.7513,44.1002,43.7054,44.1002,48800.0
2005-09-21 09:30:00,48.0,48.0,46.9,46.9,19800.0,44.0727,44.0727,43.0627,43.0627,19800.0
2005-09-21 10:00:00,46.91,47.15,46.65,47.15,10100.0,43.0719,43.2922,42.8331,43.2922,10100.0
2005-09-21 10:30:00,47.25,47.74,47.25,47.63,6500.0,43.3841,43.834,43.3841,43.733,6500.0
2005-09-21 11:00:00,47.66,47.67,47.3,47.35,7500.0,43.7605,43.7697,43.43,43.4759,7500.0
2005-09-21 11:30:00,47.4,47.65,47.21,47.21,9700.0,43.5218,43.7513,43.3473,43.3473,9700.0
2005-09-21 12:00:00,47.2,47.5,47.02,47.4,10100.0,43.3381,43.6136,43.1729,43.5218,10100.0
2005-09-21 12:30:00,47.35,47.35,47.1,47.1,5200.0,43.4759,43.4759,43.2463,43.2463,5200.0
2005-09-21 13:00:00,47.1,47.29,46.95,47.05,11500.0,43.2463,43.4208,43.1086,43.2004,11500.0
2005-09-21 13:30:00,47.05,47.09,46.85,46.86,17500.0,43.2004,43.2371,43.0168,43.026,17500.0
2005-09-21 14:00:00,46.85,47.05,46.82,46.98,14900.0,43.0168,43.2004,42.9892,43.1361,14900.0
2005-09-21 14:30:00,46.92,46.98,46.77,46.95,9900.0,43.0811,43.1361,42.9433,43.1086,9900.0
2005-09-21 15:00:00,46.96,47.05,46.9,47.0,17700.0,43.1178,43.2004,43.0627,43.1545,17700.0
2005-09-21 15:30:00,46.98,46.99,46.35,46.52,20000.0,43.1361,43.1453,42.5577,42.7138,20000.0
2005-09-22 09:30:00,46.53,46.55,45.6,45.98,10200.0,42.723,42.7413,41.8691,42.218,10200.0
2005-09-22 10:00:00,46.0,46.49,46.0,46.1,6200.0,42.2363,42.6862,42.2363,42.3281,6200.0
2005-09-22 10:30:00,46.16,46.35,45.96,46.07,7100.0,42.3832,42.5577,42.1996,42.3006,7100.0
2005-09-22 11:00:00,46.07,46.07,45.8,45.8,3200.0,42.3006,42.3006,42.0527,42.0527,3200.0
2005-09-22 11:30:00,45.8,46.04,45.6,45.86,6200.0,42.0527,42.2731,41.8691,42.1078,6200.0
2005-09-22 12:00:00,45.86,45.86,45.2,45.25,5800.0,42.1078,42.1078,41.5018,41.5477,5800.0
2005-09-22 12:30:00,45.46,45.98,45.3,45.93,3100.0,41.7405,42.218,41.5936,42.1721,3100.0
2005-09-22 13:00:00,45.94,46.3,45.93,46.1,7500.0,42.1812,42.5118,42.1721,42.3281,7500.0
2005-09-22 13:30:00,46.11,46.76,46.11,46.58,9100.0,42.3373,42.9341,42.3373,42.7689,9100.0
2005-09-22 14:00:00,46.5,46.5,46.2,46.2,5200.0,42.6954,42.6954,42.42,42.42,5200.0
2005-09-22 14:30:00,46.21,46.51,46.21,46.51,3600.0,42.4291,42.7046,42.4291,42.7046,3600.0
2005-09-22 15:00:00,46.52,46.8,46.15,46.77,10400.0,42.7138,42.9709,42.3741,42.9433,10400.0
2005-09-22 15:30:00,46.77,46.77,46.61,46.66,5200.0,42.9433,42.9433,42.7964,42.8423,5200.0
2005-09-23 09:30:00,46.51,46.51,45.41,45.42,10200.0,42.7046,42.7046,41.6946,41.7038,10200.0
2005-09-23 10:00:00,45.45,45.75,45.45,45.69,11100.0,41.7313,42.0068,41.7313,41.9517,11100.0
2005-09-23 10:30:00,45.69,45.85,45.68,45.85,10700.0,41.9517,42.0986,41.9425,42.0986,10700.0
2005-09-23 11:00:00,45.9,45.96,45.7,45.84,10300.0,42.1445,42.1996,41.9609,42.0894,10300.0
2005-09-23 11:30:00,45.84,45.84,45.55,45.72,3400.0,42.0894,42.0894,41.8231,41.9792,3400.0
2005-09-23 12:00:00,45.62,45.62,45.25,45.35,5600.0,41.8874,41.8874,41.5477,41.6395,5600.0
2005-09-23 12:30:00,45.29,45.29,45.01,45.19,3600.0,41.5844,41.5844,41.3273,41.4926,3600.0
2005-09-23 13:00:00,45.2,45.59,45.14,45.55,5000.0,41.5018,41.8599,41.4467,41.8231,5000.0
2005-09-23 13:30:00,45.58,45.64,45.5,45.61,3900.0,41.8507,41.9058,41.7772,41.8782,3900.0
2005-09-23 14:00:00,45.61,45.65,45.24,45.24,14700.0,41.8782,41.915,41.5385,41.5385,14700.0
2005-09-23 14:30:00,45.2,46.4,45.2,46.16,26900.0,41.5018,42.6036,41.5018,42.3832,26900.0
2005-09-23 15:00:00,46.1,46.2,45.97,45.97,6100.0,42.3281,42.42,42.2088,42.2088,6100.0
2005-09-23 15:30:00,45.95,45.95,45.66,45.92,15900.0,42.1904,42.1904,41.9241,42.1629,15900.0
2005-09-26 09:30:00,46.1,46.4,46.03,46.03,21800.0,42.3281,42.6036,42.2639,42.2639,21800.0
2005-09-26 10:00:00,46.04,46.74,46.04,46.53,21400.0,42.2731,42.9158,42.2731,42.723,21400.0
2005-09-26 10:30:00,46.59,46.72,46.45,46.72,2300.0,42.7781,42.8974,42.6495,42.8974,2300.0
2005-09-26 11:00:00,46.64,47.14,46.63,47.14,9900.0,42.824,43.2831,42.8148,43.2831,9900.0
2005-09-26 11:30:00,47.14,47.3,47.02,47.04,21300.0,43.2831,43.43,43.1729,43.1912,21300.0
2005-09-26 12:00:00,47.09,47.29,47.0,47.21,3900.0,43.2371,43.4208,43.1545,43.3473,3900.0
2005-09-26 12:30:00,47.2,47.2,46.8,46.83,5400.0,43.3381,43.3381,42.9709,42.9984,5400.0
2005-09-26 13:00:00,46.86,46.86,46.43,46.53,2400.0,43.026,43.026,42.6311,42.723,2400.0
2005-09-26 13:30:00,46.5,46.5,46.16,46.29,8000.0,42.6954,42.6954,42.3832,42.5026,8000.0
2005-09-26 14:00:00,46.25,46.3,46.1,46.22,7500.0,42.4659,42.5118,42.3281,42.4383,7500.0
2005-09-26 14:30:00,46.26,46.82,46.23,46.55,11600.0,42.4751,42.9892,42.4475,42.7413,11600.0
2005-09-26 15:00:00,46.56,46.66,46.56,46.61,4700.0,42.7505,42.8423,42.7505,42.7964,4700.0
2005-09-26 15:30:00,46.63,46.66,46.46,46.65,10900.0,42.8148,42.8423,42.6587,42.8331,10900.0
2005-09-27 09:30:00,46.65,46.65,46.15,46.52,9900.0,42.8331,42.8331,42.3741,42.7138,9900.0
2005-09-27 10:00:00,46.53,46.53,46.2,46.28,6800.0,42.723,42.723,42.42,42.4934,6800.0
2005-09-27 10:30:00,46.29,46.34,45.93,45.99,10600.0,42.5026,42.5485,42.1721,42.2271,10600.0
2005-09-27 11:00:00,45.99,46.11,45.88,46.11,7200.0,42.2271,42.3373,42.1261,42.3373,7200.0
2005-09-27 11:30:00,46.11,46.25,45.92,46.05,8900.0,42.3373,42.4659,42.1629,42.2822,8900.0
2005-09-27 12:00:00,46.04,46.09,46.03,46.08,8600.0,42.2731,42.319,42.2639,42.3098,8600.0
2005-09-27 12:30:00,46.08,46.12,46.03,46.03,1500.0,42.3098,42.3465,42.2639,42.2639,1500.0
2005-09-27 13:00:00,46.04,46.04,45.85,45.85,3100.0,42.2731,42.2731,42.0986,42.0986,3100.0
2005-09-27 13:30:00,45.78,46.0,45.78,46.0,2900.0,42.0343,42.2363,42.0343,42.2363,2900.0
2005-09-27 14:00:00,46.03,46.46,46.03,46.33,14100.0,42.2639,42.6587,42.2639,42.5393,14100.0
2005-09-27 14:30:00,46.41,46.78,46.3,46.73,8600.0,42.6128,42.9525,42.5118,42.9066,8600.0
2005-09-27 15:00:00,46.65,46.75,46.63,46.72,7300.0,42.8331,42.925,42.8148,42.8974,7300.0
2005-09-27 15:30:00,46.72,46.74,46.5,46.5,3500.0,42.8974,42.9158,42.6954,42.6954,3500.0
2005-09-28 09:30:00,46.3,46.42,45.9,45.9,5900.0,42.5118,42.622,42.1445,42.1445,5900.0
2005-09-28 10:00:00,45.89,45.89,45.55,45.61,6000.0,42.1353,42.1353,41.8231,41.8782,6000.0
2005-09-28 10:30:00,45.61,45.72,45.4,45.41,4600.0,41.8782,41.9792,41.6854,41.6946,4600.0
2005-09-28 11:00:00,45.38,45.48,45.0,45.25,14300.0,41.6671,41.7589,41.3181,41.5477,14300.0
2005-09-28 11:30:00,45.2,45.47,44.85,45.26,19900.0,41.5018,41.7497,41.1804,41.5569,19900.0
2005-09-28 12:00:00,45.34,45.46,45.15,45.15,14700.0,41.6303,41.7405,41.4559,41.4559,14700.0
2005-09-28 12:30:00,45.15,45.3,45.0,45.3,6900.0,41.4559,41.5936,41.3181,41.5936,6900.0
2005-09-28 13:00:00,45.49,45.9,45.09,45.2,16100.0,41.7681,42.1445,41.4008,41.5018,16100.0
2005-09-28 13:30:00,45.22,45.35,45.18,45.21,14200.0,41.5201,41.6395,41.4834,41.511,14200.0
2005-09-28 14:00:00,45.18,45.75,45.1,45.75,24400.0,41.4834,42.0068,41.41,42.0068,24400.0
2005-09-28 14:30:00,45.75,45.85,45.2,45.8,27800.0,42.0068,42.0986,41.5018,42.0527,27800.0
2005-09-28 15:00:00,45.8,45.8,45.3,45.35,12300.0,42.0527,42.0527,41.5936,41.6395,12300.0
2005-09-28 15:30:00,45.34,45.55,45.2,45.47,17000.0,41.6303,41.8231,41.5018,41.7497,17000.0
2005-09-29 09:30:00,45.6,45.6,45.39,45.44,4800.0,41.8691,41.8691,41.6762,41.7221,4800.0
2005-09-29 10:00:00,45.39,45.48,45.19,45.48,8500.0,41.6762,41.7589,41.4926,41.7589,8500.0
2005-09-29 10:30:00,45.39,45.47,45.2,45.2,14000.0,41.6762,41.7497,41.5018,41.5018,14000.0
2005-09-29 11:00:00,45.2,45.61,44.9,45.59,13500.0,41.5018,41.8782,41.2263,41.8599,13500.0
2005-09-29 11:30:00,45.55,45.61,45.33,45.49,14800.0,41.8231,41.8782,41.6211,41.7681,14800.0
2005-09-29 12:00:00,45.35,45.46,45.2,45.21,9100.0,41.6395,41.7405,41.5018,41.511,9100.0
2005-09-29 12:30:00,45.2,45.46,45.2,45.46,5900.0,41.5018,41.7405,41.5018,41.7405,5900.0
2005-09-29 13:00:00,45.47,45.96,45.47,45.74,20700.0,41.7497,42.1996,41.7497,41.9976,20700.0
2005-09-29 13:30:00,45.76,45.85,45.7,45.84,10500.0,42.016,42.0986,41.9609,42.0894,10500.0
2005-09-29 14:00:00,45.84,46.17,45.76,45.76,23400.0,42.0894,42.3924,42.016,42.016,23400.0
2005-09-29 14:30:00,45.8,45.98,45.75,45.79,7300.0,42.0527,42.218,42.0068,42.0435,7300.0
2005-09-29 15:00:00,45.79,45.81,45.5,45.72,18800.0,42.0435,42.0619,41.7772,41.9792,18800.0
2005-09-29 15:30:00,45.72,46.15,45.61,46.03,19700.0,41.9792,42.3741,41.8782,42.2639,19700.0
2005-09-30 09:30:00,45.88,45.99,45.73,45.87,7300.0,42.1261,42.2271,41.9884,42.117,7300.0
2005-09-30 10:00:00,45.95,46.0,45.73,45.99,18700.0,42.1904,42.2363,41.9884,42.2271,18700.0
2005-09-30 10:30:00,45.95,46.54,45.85,46.33,20400.0,42.1904,42.7321,42.0986,42.5393,20400.0
2005-09-30 11:00:00,46.33,46.36,46.04,46.04,5600.0,42.5393,42.5669,42.2731,42.2731,5600.0
2005-09-30 11:30:00,46.04,46.05,45.86,45.87,4500.0,42.2731,42.2822,42.1078,42.117,4500.0
2005-09-30 12:00:00,45.88,45.89,45.78,45.83,3300.0,42.1261,42.1353,42.0343,42.0802,3300.0
2005-09-30 12:30:00,45.81,45.9,45.74,45.83,3500.0,42.0619,42.1445,41.9976,42.0802,3500.0
2005-09-30 13:00:00,45.86,45.88,45.64,45.64,5900.0,42.1078,42.1261,41.9058,41.9058,5900.0
2005-09-30 13:30:00,45.72,45.86,45.6,45.7,30800.0,41.9792,42.1078,41.8691,41.9609,30800.0
2005-09-30 14:00:00,45.7,45.79,45.51,45.61,17200.0,41.9609,42.0435,41.7864,41.8782,17200.0
2005-09-30 14:30:00,45.65,45.79,45.51,45.58,12600.0,41.915,42.0435,41.7864,41.8507,12600.0
2005-09-30 15:00:00,45.57,45.74,45.55,45.57,11000.0,41.8415,41.9976,41.8231,41.8415,11000.0
2005-09-30 15:30:00,45.62,45.9,45.59,45.88,15800.0,41.8874,42.1445,41.8599,42.1261,15800.0
2005-10-03 09:30:00,46.31,46.7,46.26,46.49,15300.0,42.521,42.8791,42.4751,42.6862,15300.0
2005-10-03 10:00:00,46.5,46.65,45.55,45.67,9400.0,42.6954,42.8331,41.8231,41.9333,9400.0
2005-10-03 10:30:00,45.67,46.05,45.67,46.05,8000.0,41.9333,42.2822,41.9333,42.2822,8000.0
2005-10-03 11:00:00,46.05,46.32,45.96,46.32,5300.0,42.2822,42.5301,42.1996,42.5301,5300.0
2005-10-03 11:30:00,46.3,46.3,46.04,46.3,4700.0,42.5118,42.5118,42.2731,42.5118,4700.0
2005-10-03 12:00:00,46.3,46.54,46.2,46.2,9300.0,42.5118,42.7321,42.42,42.42,9300.0
2005-10-03 12:30:00,46.22,46.35,46.14,46.17,3600.0,42.4383,42.5577,42.3649,42.3924,3600.0
2005-10-03 13:00:00,46.17,46.5,46.17,46.5,4800.0,42.3924,42.6954,42.3924,42.6954,4800.0
2005-10-03 13:30:00,46.47,46.47,46.12,46.29,10100.0,42.6679,42.6679,42.3465,42.5026,10100.0
2005-10-03 14:00:00,46.26,46.3,45.9,46.03,21200.0,42.4751,42.5118,42.1445,42.2639,21200.0
2005-10-03 14:30:00,46.02,46.8,46.02,46.75,16700.0,42.2547,42.9709,42.2547,42.925,16700.0
2005-10-03 15:00:00,46.66,46.7,46.38,46.39,7200.0,42.8423,42.8791,42.5852,42.5944,7200.0
2005-10-03 15:30:00,46.39,46.55,46.38,46.55,7000.0,42.5944,42.7413,42.5852,42.7413,7000.0
2005-10-04 09:30:00,47.5,48.1,47.31,47.88,27400.0,43.6136,44.1645,43.4391,43.9625,27400.0
2005-10-04 10:00:00,47.94,48.13,47.7,48.03,11300.0,44.0176,44.1921,43.7972,44.1002,11300.0
2005-10-04 10:30:00,48.03,48.03,47.58,47.85,13800.0,44.1002,44.1002,43.6871,43.935,13800.0
2005-10-04 11:00:00,47.85,48.02,47.51,47.74,11400.0,43.935,44.0911,43.6228,43.834,11400.0
2005-10-04 11:30:00,47.72,48.5,47.72,48.5,11600.0,43.8156,44.5318,43.8156,44.5318,11600.0
2005-10-04 12:00:00,48.57,48.59,47.83,47.83,9300.0,44.5961,44.6144,43.9166,43.9166,9300.0
2005-10-04 12:30:00,47.85,48.14,47.85,48.14,8500.0,43.935,44.2012,43.935,44.2012,8500.0
2005-10-04 13:00:00,48.23,48.48,48.2,48.25,7100.0,44.2839,44.5134,44.2563,44.3022,7100.0
2005-10-04 13:30:00,48.21,48.22,47.8,48.22,10100.0,44.2655,44.2747,43.8891,44.2747,10100.0
2005-10-04 14:00:00,48.29,48.29,47.72,47.89,17800.0,44.339,44.339,43.8156,43.9717,17800.0
2005-10-04 14:30:00,47.88,47.96,47.8,47.87,19200.0,43.9625,44.036,43.8891,43.9533,19200.0
2005-10-04 15:00:00,47.87,47.98,47.73,47.8,20800.0,43.9533,44.0543,43.8248,43.8891,20800.0
2005-10-04 15:30:00,47.83,48.1,47.7,47.93,40200.0,43.9166,44.1645,43.7972,44.0084,40200.0
2005-10-05 09:30:00,48.05,48.15,47.78,47.88,50000.0,44.1186,44.2104,43.8707,43.9625,50000.0
2005-10-05 10:00:00,47.91,48.1,47.55,47.95,36700.0,43.9901,44.1645,43.6595,44.0268,36700.0
2005-10-05 10:30:00,47.99,48.55,47.84,48.12,18800.0,44.0635,44.5777,43.9258,44.1829,18800.0
2005-10-05 11:00:00,48.06,48.3,47.8,47.8,15100.0,44.1278,44.3481,43.8891,43.8891,15100.0
2005-10-05 11:30:00,47.79,48.08,47.7,48.03,18000.0,43.8799,44.1461,43.7972,44.1002,18000.0
2005-10-05 12:00:00,48.14,48.48,47.9,48.48,15900.0,44.2012,44.5134,43.9809,44.5134,15900.0
2005-10-05 12:30:00,48.47,48.54,48.4,48.49,8800.0,44.5042,44.5685,44.44,44.5226,8800.0
2005-10-05 13:00:00,48.52,49.14,48.46,49.01,26800.0,44.5501,45.1194,44.4951,45.0001,26800.0
2005-10-05 13:30:00,48.97,49.19,48.66,48.97,25800.0,44.9633,45.1653,44.6787,44.9633,25800.0
2005-10-05 14:00:00,48.98,49.16,48.83,48.9,30000.0,44.9725,45.1378,44.8348,44.8991,30000.0
2005-10-05 14:30:00,48.9,49.08,48.27,48.6,30000.0,44.8991,45.0643,44.3206,44.6236,30000.0
2005-10-05 15:00:00,48.62,48.62,47.77,47.85,34000.0,44.642,44.642,43.8615,43.935,34000.0
2005-10-05 15:30:00,47.85,47.93,47.71,47.71,53700.0,43.935,44.0084,43.8064,43.8064,53700.0
2005-10-06 09:30:00,47.7,48.0,47.04,47.55,13300.0,43.7972,44.0727,43.1912,43.6595,13300.0
2005-10-06 10:00:00,47.55,47.65,46.9,47.0,12000.0,43.6595,43.7513,43.0627,43.1545,12000.0
2005-10-06 10:30:00,47.08,47.44,46.81,47.31,12200.0,43.228,43.5585,42.9801,43.4391,12200.0
2005-10-06 11:00:00,47.39,47.7,47.34,47.34,13400.0,43.5126,43.7972,43.4667,43.4667,13400.0
2005-10-06 11:30:00,47.31,47.4,47.15,47.15,16700.0,43.4391,43.5218,43.2922,43.2922,16700.0
2005-10-06 12:00:00,47.15,47.19,46.9,46.91,9800.0,43.2922,43.329,43.0627,43.0719,9800.0
2005-10-06 12:30:00,46.9,47.25,46.76,47.25,7100.0,43.0627,43.3841,42.9341,43.3841,7100.0
2005-10-06 13:00:00,47.22,47.4,47.0,47.12,7300.0,43.3565,43.5218,43.1545,43.2647,7300.0
2005-10-06 13:30:00,47.12,47.2,46.6,46.62,10700.0,43.2647,43.3381,42.7872,42.8056,10700.0
2005-10-06 14:00:00,46.62,46.62,46.11,46.22,17800.0,42.8056,42.8056,42.3373,42.4383,17800.0
2005-10-06 14:30:00,46.2,46.51,46.16,46.51,16000.0,42.42,42.7046,42.3832,42.7046,16000.0
2005-10-06 15:00:00,46.54,46.76,46.5,46.68,26300.0,42.7321,42.9341,42.6954,42.8607,26300.0
2005-10-06 15:30:00,46.69,47.1,46.52,46.96,29000.0,42.8699,43.2463,42.7138,43.1178,29000.0
2005-10-07 09:30:00,46.88,47.43,46.77,47.2,12200.0,43.0443,43.5493,42.9433,43.3381,12200.0
2005-10-07 10:00:00,47.25,47.25,46.61,46.72,10600.0,43.3841,43.3841,42.7964,42.8974,10600.0
2005-10-07 10:30:00,46.66,46.99,46.66,46.91,6300.0,42.8423,43.1453,42.8423,43.0719,6300.0
2005-10-07 11:00:00,46.92,47.52,46.92,47.52,9500.0,43.0811,43.632,43.0811,43.632,9500.0
2005-10-07 11:30:00,47.52,47.52,47.14,47.47,13200.0,43.632,43.632,43.2831,43.5861,13200.0
2005-10-07 12:00:00,47.47,47.7,47.3,47.3,4500.0,43.5861,43.7972,43.43,43.43,4500.0
2005-10-07 12:30:00,47.35,47.48,47.15,47.15,4600.0,43.4759,43.5952,43.2922,43.2922,4600.0
2005-10-07 13:00:00,47.15,47.79,47.08,47.6,13400.0,43.2922,43.8799,43.228,43.7054,13400.0
2005-10-07 13:30:00,47.6,47.6,47.1,47.25,6100.0,43.7054,43.7054,43.2463,43.3841,6100.0
2005-10-07 14:00:00,47.25,47.48,47.1,47.21,12000.0,43.3841,43.5952,43.2463,43.3473,12000.0
2005-10-07 14:30:00,47.25,47.63,47.17,47.48,9400.0,43.3841,43.733,43.3106,43.5952,9400.0
2005-10-07 15:00:00,47.45,47.51,47.15,47.25,21400.0,43.5677,43.6228,43.2922,43.3841,21400.0
2005-10-07 15:30:00,47.3,47.52,47.3,47.38,5600.0,43.43,43.632,43.43,43.5034,5600.0
2005-10-10 09:30:00,48.4,48.4,47.35,47.35,12100.0,44.44,44.44,43.4759,43.4759,12100.0
2005-10-10 10:00:00,47.38,47.38,47.14,47.23,12500.0,43.5034,43.5034,43.2831,43.3657,12500.0
2005-10-10 10:30:00,47.23,47.65,47.01,47.41,13000.0,43.3657,43.7513,43.1637,43.531,13000.0
2005-10-10 11:00:00,47.49,47.63,47.49,47.5,2200.0,43.6044,43.733,43.6044,43.6136,2200.0
2005-10-10 11:30:00,47.41,47.41,46.82,46.84,11600.0,43.531,43.531,42.9892,43.0076,11600.0
2005-10-10 12:00:00,46.85,47.5,46.85,47.21,12100.0,43.0168,43.6136,43.0168,43.3473,12100.0
2005-10-10 12:30:00,47.3,47.47,47.25,47.26,3000.0,43.43,43.5861,43.3841,43.3932,3000.0
2005-10-10 13:00:00,47.28,47.39,47.27,47.29,2300.0,43.4116,43.5126,43.4024,43.4208,2300.0
2005-10-10 13:30:00,47.28,47.35,47.15,47.21,3900.0,43.4116,43.4759,43.2922,43.3473,3900.0
2005-10-10 14:00:00,47.21,47.27,47.14,47.16,9100.0,43.3473,43.4024,43.2831,43.3014,9100.0
2005-10-10 14:30:00,47.18,47.21,47.09,47.2,7500.0,43.3198,43.3473,43.2371,43.3381,7500.0
2005-10-10 15:00:00,47.22,47.28,47.0,47.01,3600.0,43.3565,43.4116,43.1545,43.1637,3600.0
2005-10-10 15:30:00,46.93,47.13,46.81,46.83,9300.0,43.0902,43.2739,42.9801,42.9984,9300.0
2005-10-11 09:30:00,47.04,47.48,47.04,47.31,8900.0,43.1912,43.5952,43.1912,43.4391,8900.0
2005-10-11 10:00:00,47.26,47.26,46.94,47.15,7100.0,43.3932,43.3932,43.0994,43.2922,7100.0
2005-10-11 10:30:00,47.2,47.34,47.0,47.04,10600.0,43.3381,43.4667,43.1545,43.1912,10600.0
2005-10-11 11:00:00,47.0,47.08,46.96,47.0,9700.0,43.1545,43.228,43.1178,43.1545,9700.0
2005-10-11 11:30:00,47.0,47.0,46.68,46.68,10400.0,43.1545,43.1545,42.8607,42.8607,10400.0
2005-10-11 12:00:00,46.67,46.79,46.63,46.75,12700.0,42.8515,42.9617,42.8148,42.925,12700.0
2005-10-11 12:30:00,46.79,46.79,46.6,46.61,7600.0,42.9617,42.9617,42.7872,42.7964,7600.0
2005-10-11 13:00:00,46.6,46.75,46.54,46.58,9900.0,42.7872,42.925,42.7321,42.7689,9900.0
2005-10-11 13:30:00,46.58,46.69,46.38,46.46,7400.0,42.7689,42.8699,42.5852,42.6587,7400.0
2005-10-11 14:00:00,46.38,46.82,46.15,46.82,13200.0,42.5852,42.9892,42.3741,42.9892,13200.0
2005-10-11 14:30:00,46.74,46.74,46.38,46.38,6400.0,42.9158,42.9158,42.5852,42.5852,6400.0
2005-10-11 15:00:00,46.39,46.42,45.84,45.96,13100.0,42.5944,42.622,42.0894,42.1996,13100.0
2005-10-11 15:30:00,45.96,45.96,45.64,45.82,27200.0,42.1996,42.1996,41.9058,42.0711,27200.0
2005-10-12 09:30:00,45.7,45.73,45.5,45.6,5400.0,41.9609,41.9884,41.7772,41.8691,5400.0
2005-10-12 10:00:00,45.59,45.75,44.62,44.93,23200.0,41.8599,42.0068,40.9692,41.2539,23200.0
2005-10-12 10:30:00,44.93,45.12,44.6,44.61,15300.0,41.2539,41.4283,40.9509,40.9601,15300.0
2005-10-12 11:00:00,44.67,45.94,44.67,45.93,13900.0,41.0151,42.1812,41.0151,42.1721,13900.0
2005-10-12 11:30:00,45.94,46.08,44.89,44.89,9900.0,42.1812,42.3098,41.2171,41.2171,9900.0
2005-10-12 12:00:00,44.89,45.56,44.86,45.4,10800.0,41.2171,41.8323,41.1896,41.6854,10800.0
2005-10-12 12:30:00,45.47,45.48,45.25,45.3,1600.0,41.7497,41.7589,41.5477,41.5936,1600.0
2005-10-12 13:00:00,45.25,46.21,45.25,45.88,9900.0,41.5477,42.4291,41.5477,42.1261,9900.0
2005-10-12 13:30:00,45.85,45.85,45.34,45.57,7000.0,42.0986,42.0986,41.6303,41.8415,7000.0
2005-10-12 14:00:00,45.57,45.75,45.17,45.29,9700.0,41.8415,42.0068,41.4742,41.5844,9700.0
2005-10-12 14:30:00,45.34,45.59,45.28,45.38,8600.0,41.6303,41.8599,41.5752,41.6671,8600.0
2005-10-12 15:00:00,45.38,45.98,45.27,45.69,14700.0,41.6671,42.218,41.5661,41.9517,14700.0
2005-10-12 15:30:00,45.68,45.69,45.42,45.44,18200.0,41.9425,41.9517,41.7038,41.7221,18200.0
2005-10-13 09:30:00,45.35,45.52,44.31,44.99,33900.0,41.6395,41.7956,40.6846,41.309,33900.0
2005-10-13 10:00:00,45.07,45.2,44.64,44.99,15600.0,41.3824,41.5018,40.9876,41.309,15600.0
2005-10-13 10:30:00,44.95,45.38,44.85,45.29,33100.0,41.2722,41.6671,41.1804,41.5844,33100.0
2005-10-13 11:00:00,45.3,45.37,44.85,45.0,13300.0,41.5936,41.6579,41.1804,41.3181,13300.0
2005-10-13 11:30:00,44.94,45.0,44.75,44.87,12000.0,41.2631,41.3181,41.0886,41.1988,12000.0
2005-10-13 12:00:00,44.87,45.04,44.8,44.8,13800.0,41.1988,41.3549,41.1345,41.1345,13800.0
2005-10-13 12:30:00,44.81,45.1,44.8,44.96,13100.0,41.1437,41.41,41.1345,41.2814,13100.0
2005-10-13 13:00:00,44.96,45.0,44.79,44.79,6700.0,41.2814,41.3181,41.1253,41.1253,6700.0
2005-10-13 13:30:00,44.79,44.89,44.6,44.89,8200.0,41.1253,41.2171,40.9509,41.2171,8200.0
2005-10-13 14:00:00,44.91,45.2,44.82,44.89,28300.0,41.2355,41.5018,41.1529,41.2171,28300.0
2005-10-13 14:30:00,44.85,45.6,44.85,45.37,19800.0,41.1804,41.8691,41.1804,41.6579,19800.0
2005-10-13 15:00:00,45.33,45.48,45.25,45.37,10400.0,41.6211,41.7589,41.5477,41.6579,10400.0
2005-10-13 15:30:00,45.38,45.39,45.26,45.34,12600.0,41.6671,41.6762,41.5569,41.6303,12600.0
2005-10-14 09:30:00,45.39,46.13,45.39,45.41,47200.0,41.6762,42.3557,41.6762,41.6946,47200.0
2005-10-14 10:00:00,45.4,45.65,45.21,45.26,12800.0,41.6854,41.915,41.511,41.5569,12800.0
2005-10-14 10:30:00,45.21,45.91,45.2,45.9,13100.0,41.511,42.1537,41.5018,42.1445,13100.0
2005-10-14 11:00:00,45.94,45.94,45.6,45.6,13400.0,42.1812,42.1812,41.8691,41.8691,13400.0
2005-10-14 11:30:00,45.6,45.9,45.6,45.89,8000.0,41.8691,42.1445,41.8691,42.1353,8000.0
2005-10-14 12:00:00,45.88,45.95,45.84,45.84,10900.0,42.1261,42.1904,42.0894,42.0894,10900.0
2005-10-14 12:30:00,45.84,45.84,45.51,45.51,9800.0,42.0894,42.0894,41.7864,41.7864,9800.0
2005-10-14 13:00:00,45.53,45.8,45.52,45.79,10100.0,41.8048,42.0527,41.7956,42.0435,10100.0
2005-10-14 13:30:00,45.79,45.98,45.76,45.91,28200.0,42.0435,42.218,42.016,42.1537,28200.0
2005-10-14 14:00:00,45.94,46.24,45.93,46.07,17900.0,42.1812,42.4567,42.1721,42.3006,17900.0
2005-10-14 14:30:00,46.08,46.09,46.01,46.03,16000.0,42.3098,42.319,42.2455,42.2639,16000.0
2005-10-14 15:00:00,46.03,46.1,45.89,45.99,21100.0,42.2639,42.3281,42.1353,42.2271,21100.0
2005-10-14 15:30:00,45.98,46.09,45.97,46.01,31900.0,42.218,42.319,42.2088,42.2455,31900.0
2005-10-17 09:30:00,45.9,45.91,45.23,45.23,24000.0,42.1445,42.1537,41.5293,41.5293,24000.0
2005-10-17 10:00:00,45.23,45.79,45.23,45.41,12700.0,41.5293,42.0435,41.5293,41.6946,12700.0
2005-10-17 10:30:00,45.33,45.33,45.05,45.08,8500.0,41.6211,41.6211,41.3641,41.3916,8500.0
2005-10-17 11:00:00,45.13,45.25,45.1,45.1,6400.0,41.4375,41.5477,41.41,41.41,6400.0
2005-10-17 11:30:00,45.05,45.55,44.92,45.5,14100.0,41.3641,41.8231,41.2447,41.7772,14100.0
2005-10-17 12:00:00,45.36,45.36,44.9,44.91,6600.0,41.6487,41.6487,41.2263,41.2355,6600.0
2005-10-17 12:30:00,44.9,44.95,44.66,44.72,7700.0,41.2263,41.2722,41.006,41.0611,7700.0
2005-10-17 13:00:00,44.73,45.24,44.73,45.22,6800.0,41.0702,41.5385,41.0702,41.5201,6800.0
2005-10-17 13:30:00,45.2,45.43,45.2,45.42,2800.0,41.5018,41.713,41.5018,41.7038,2800.0
2005-10-17 14:00:00,45.43,45.43,45.18,45.24,3700.0,41.713,41.713,41.4834,41.5385,3700.0
2005-10-17 14:30:00,45.27,45.31,45.13,45.18,5100.0,41.5661,41.6028,41.4375,41.4834,5100.0
2005-10-17 15:00:00,45.21,45.69,45.21,45.62,5800.0,41.511,41.9517,41.511,41.8874,5800.0
2005-10-17 15:30:00,45.65,45.74,45.54,45.74,13900.0,41.915,41.9976,41.814,41.9976,13900.0
2005-10-18 09:30:00,45.7,45.85,45.15,45.23,8900.0,41.9609,42.0986,41.4559,41.5293,8900.0
2005-10-18 10:00:00,45.29,45.7,45.29,45.45,7900.0,41.5844,41.9609,41.5844,41.7313,7900.0
2005-10-18 10:30:00,45.46,45.46,45.1,45.3,4600.0,41.7405,41.7405,41.41,41.5936,4600.0
2005-10-18 11:00:00,45.29,45.75,45.29,45.65,25900.0,41.5844,42.0068,41.5844,41.915,25900.0
2005-10-18 11:30:00,45.64,45.82,45.64,45.7,10400.0,41.9058,42.0711,41.9058,41.9609,10400.0
2005-10-18 12:00:00,45.71,45.84,45.65,45.65,39800.0,41.9701,42.0894,41.915,41.915,39800.0
2005-10-18 12:30:00,45.66,45.66,45.4,45.4,3400.0,41.9241,41.9241,41.6854,41.6854,3400.0
2005-10-18 13:00:00,45.41,45.48,45.11,45.18,4200.0,41.6946,41.7589,41.4191,41.4834,4200.0
2005-10-18 13:30:00,45.18,45.52,45.05,45.52,15000.0,41.4834,41.7956,41.3641,41.7956,15000.0
2005-10-18 14:00:00,45.5,45.59,45.25,45.26,4400.0,41.7772,41.8599,41.5477,41.5569,4400.0
2005-10-18 14:30:00,45.42,45.42,44.76,45.15,13800.0,41.7038,41.7038,41.0978,41.4559,13800.0
2005-10-18 15:00:00,45.15,45.3,44.99,45.28,9200.0,41.4559,41.5936,41.309,41.5752,9200.0
2005-10-18 15:30:00,45.28,45.36,45.08,45.12,18600.0,41.5752,41.6487,41.3916,41.4283,18600.0
2005-10-19 09:30:00,45.0,45.01,44.78,44.9,29300.0,41.3181,41.3273,41.1161,41.2263,29300.0
2005-10-19 10:00:00,44.94,45.2,44.7,44.8,10000.0,41.2631,41.5018,41.0427,41.1345,10000.0
2005-10-19 10:30:00,44.87,45.34,44.87,45.0,6100.0,41.1988,41.6303,41.1988,41.3181,6100.0
2005-10-19 11:00:00,45.03,45.03,44.61,44.75,10900.0,41.3457,41.3457,40.9601,41.0886,10900.0
2005-10-19 11:30:00,44.8,44.95,44.74,44.74,9900.0,41.1345,41.2722,41.0794,41.0794,9900.0
2005-10-19 12:00:00,44.76,45.05,44.76,45.05,9000.0,41.0978,41.3641,41.0978,41.3641,9000.0
2005-10-19 12:30:00,45.05,45.05,44.94,45.0,17900.0,41.3641,41.3641,41.2631,41.3181,17900.0
2005-10-19 13:00:00,45.02,45.65,44.98,45.65,20300.0,41.3365,41.915,41.2998,41.915,20300.0
2005-10-19 13:30:00,45.75,46.07,45.73,46.07,15200.0,42.0068,42.3006,41.9884,42.3006,15200.0
2005-10-19 14:00:00,46.05,46.33,46.02,46.25,17400.0,42.2822,42.5393,42.2547,42.4659,17400.0
2005-10-19 14:30:00,46.25,46.65,46.2,46.23,21200.0,42.4659,42.8331,42.42,42.4475,21200.0
2005-10-19 15:00:00,46.23,46.25,46.0,46.09,38900.0,42.4475,42.4659,42.2363,42.319,38900.0
2005-10-19 15:30:00,46.14,46.3,46.09,46.3,40900.0,42.3649,42.5118,42.319,42.5118,40900.0
2005-10-20 09:30:00,46.4,46.43,45.97,45.97,52100.0,42.6036,42.6311,42.2088,42.2088,52100.0
2005-10-20 10:00:00,45.97,46.15,45.67,46.0,12500.0,42.2088,42.3741,41.9333,42.2363,12500.0
2005-10-20 10:30:00,46.0,46.24,45.9,46.24,10800.0,42.2363,42.4567,42.1445,42.4567,10800.0
2005-10-20 11:00:00,46.22,46.22,46.0,46.1,5700.0,42.4383,42.4383,42.2363,42.3281,5700.0
2005-10-20 11:30:00,46.05,46.15,45.57,45.58,11100.0,42.2822,42.3741,41.8415,41.8507,11100.0
2005-10-20 12:00:00,45.62,45.79,45.62,45.63,8000.0,41.8874,42.0435,41.8874,41.8966,8000.0
2005-10-20 12:30:00,45.6,45.71,45.5,45.5,6300.0,41.8691,41.9701,41.7772,41.7772,6300.0
2005-10-20 13:00:00,45.51,45.99,45.5,45.67,8100.0,41.7864,42.2271,41.7772,41.9333,8100.0
2005-10-20 13:30:00,45.66,45.9,45.5,45.64,11900.0,41.9241,42.1445,41.7772,41.9058,11900.0
2005-10-20 14:00:00,45.6,45.62,45.3,45.42,21300.0,41.8691,41.8874,41.5936,41.7038,21300.0
2005-10-20 14:30:00,45.41,45.59,45.41,45.56,8200.0,41.6946,41.8599,41.6946,41.8323,8200.0
2005-10-20 15:00:00,45.59,45.8,45.54,45.73,24000.0,41.8599,42.0527,41.814,41.9884,24000.0
2005-10-20 15:30:00,45.74,46.0,45.74,46.0,32700.0,41.9976,42.2363,41.9976,42.2363,32700.0
2005-10-21 09:30:00,46.0,46.15,45.92,46.02,15100.0,42.2363,42.3741,42.1629,42.2547,15100.0
2005-10-21 10:00:00,46.04,46.3,46.04,46.29,18800.0,42.2731,42.5118,42.2731,42.5026,18800.0
2005-10-21 10:30:00,46.25,46.45,46.15,46.19,14900.0,42.4659,42.6495,42.3741,42.4108,14900.0
2005-10-21 11:00:00,46.19,46.36,46.16,46.36,8600.0,42.4108,42.5669,42.3832,42.5669,8600.0
2005-10-21 11:30:00,46.23,46.3,46.15,46.19,6800.0,42.4475,42.5118,42.3741,42.4108,6800.0
2005-10-21 12:00:00,46.21,46.25,46.2,46.21,33500.0,42.4291,42.4659,42.42,42.4291,33500.0
2005-10-21 12:30:00,46.21,46.35,46.21,46.25,18000.0,42.4291,42.5577,42.4291,42.4659,18000.0
2005-10-21 13:00:00,46.26,46.29,46.19,46.27,6900.0,42.4751,42.5026,42.4108,42.4842,6900.0
2005-10-21 13:30:00,46.29,46.4,46.2,46.4,9500.0,42.5026,42.6036,42.42,42.6036,9500.0
2005-10-21 14:00:00,46.36,46.56,46.36,46.45,16800.0,42.5669,42.7505,42.5669,42.6495,16800.0
2005-10-21 14:30:00,46.53,46.53,46.31,46.31,8400.0,42.723,42.723,42.521,42.521,8400.0
2005-10-21 15:00:00,46.31,46.31,46.18,46.2,13400.0,42.521,42.521,42.4016,42.42,13400.0
2005-10-21 15:30:00,46.2,46.51,46.15,46.47,34400.0,42.42,42.7046,42.3741,42.6679,34400.0
2005-10-24 09:30:00,46.65,48.7,46.65,48.45,30600.0,42.8331,44.7154,42.8331,44.4859,30600.0
2005-10-24 10:00:00,48.45,49.55,48.45,48.6,24200.0,44.4859,45.4959,44.4859,44.6236,24200.0
2005-10-24 10:30:00,48.52,48.79,48.34,48.42,22000.0,44.5501,44.7981,44.3849,44.4583,22000.0
2005-10-24 11:00:00,48.44,49.31,48.44,48.72,20200.0,44.4767,45.2755,44.4767,44.7338,20200.0
2005-10-24 11:30:00,48.74,48.89,48.4,48.4,12300.0,44.7521,44.8899,44.44,44.44,12300.0
2005-10-24 12:00:00,48.39,48.8,48.35,48.78,5800.0,44.4308,44.8072,44.3941,44.7889,5800.0
2005-10-24 12:30:00,48.8,49.2,48.46,49.2,9200.0,44.8072,45.1745,44.4951,45.1745,9200.0
2005-10-24 13:00:00,49.2,49.2,48.71,48.81,8800.0,45.1745,45.1745,44.7246,44.8164,8800.0
2005-10-24 13:30:00,48.83,49.37,48.61,48.61,13400.0,44.8348,45.3306,44.6328,44.6328,13400.0
2005-10-24 14:00:00,48.59,48.62,48.39,48.6,22600.0,44.6144,44.642,44.4308,44.6236,22600.0
2005-10-24 14:30:00,48.58,48.7,48.42,48.42,7800.0,44.6052,44.7154,44.4583,44.4583,7800.0
2005-10-24 15:00:00,48.46,48.91,48.46,48.85,11500.0,44.4951,44.9082,44.4951,44.8531,11500.0
2005-10-24 15:30:00,48.85,49.24,48.78,49.1,16800.0,44.8531,45.2112,44.7889,45.0827,16800.0
2005-10-25 09:30:00,49.0,49.0,48.1,48.1,11900.0,44.9909,44.9909,44.1645,44.1645,11900.0
2005-10-25 10:00:00,48.11,48.39,47.78,48.39,15900.0,44.1737,44.4308,43.8707,44.4308,15900.0
2005-10-25 10:30:00,48.4,48.78,48.2,48.31,9400.0,44.44,44.7889,44.2563,44.3573,9400.0
2005-10-25 11:00:00,48.22,48.22,47.69,47.76,17100.0,44.2747,44.2747,43.7881,43.8523,17100.0
2005-10-25 11:30:00,47.77,47.89,47.7,47.74,14500.0,43.8615,43.9717,43.7972,43.834,14500.0
2005-10-25 12:00:00,47.75,47.75,47.41,47.45,12400.0,43.8431,43.8431,43.531,43.5677,12400.0
2005-10-25 12:30:00,47.45,47.63,47.21,47.25,7500.0,43.5677,43.733,43.3473,43.3841,7500.0
2005-10-25 13:00:00,47.26,47.9,47.1,47.9,19900.0,43.3932,43.9809,43.2463,43.9809,19900.0
2005-10-25 13:30:00,47.9,48.01,47.17,47.17,16300.0,43.9809,44.0819,43.3106,43.3106,16300.0
2005-10-25 14:00:00,47.08,47.67,46.85,47.67,21400.0,43.228,43.7697,43.0168,43.7697,21400.0
2005-10-25 14:30:00,47.65,47.69,47.54,47.66,8800.0,43.7513,43.7881,43.6503,43.7605,8800.0
2005-10-25 15:00:00,47.6,47.67,47.14,47.28,9900.0,43.7054,43.7697,43.2831,43.4116,9900.0
2005-10-25 15:30:00,47.3,47.71,47.3,47.7,19700.0,43.43,43.8064,43.43,43.7972,19700.0
2005-10-26 09:30:00,48.25,49.9,48.25,49.19,44600.0,44.3022,45.8172,44.3022,45.1653,44600.0
2005-10-26 10:00:00,49.2,49.65,48.7,49.54,51600.0,45.1745,45.5877,44.7154,45.4867,51600.0
2005-10-26 10:30:00,49.54,49.6,49.2,49.44,20800.0,45.4867,45.5418,45.1745,45.3949,20800.0
2005-10-26 11:00:00,49.34,49.49,49.21,49.45,24300.0,45.3031,45.4408,45.1837,45.4041,24300.0
2005-10-26 11:30:00,49.5,49.67,49.4,49.41,21100.0,45.45,45.6061,45.3581,45.3673,21100.0
2005-10-26 12:00:00,49.3,49.36,49.22,49.27,5200.0,45.2663,45.3214,45.1929,45.2388,5200.0
2005-10-26 12:30:00,49.3,49.33,49.03,49.1,10300.0,45.2663,45.2939,45.0184,45.0827,10300.0
2005-10-26 13:00:00,49.08,49.08,48.1,48.29,22500.0,45.0643,45.0643,44.1645,44.339,22500.0
2005-10-26 13:30:00,48.28,48.28,47.5,47.6,18700.0,44.3298,44.3298,43.6136,43.7054,18700.0
2005-10-26 14:00:00,47.65,47.7,47.35,47.56,19600.0,43.7513,43.7972,43.4759,43.6687,19600.0
2005-10-26 14:30:00,47.57,47.57,46.98,47.35,34700.0,43.6779,43.6779,43.1361,43.4759,34700.0
2005-10-26 15:00:00,47.34,48.25,47.29,47.9,27900.0,43.4667,44.3022,43.4208,43.9809,27900.0
2005-10-26 15:30:00,47.95,48.02,47.3,47.81,29300.0,44.0268,44.0911,43.43,43.8982,29300.0
2005-10-27 09:30:00,47.81,47.81,46.8,46.9,22900.0,43.8982,43.8982,42.9709,43.0627,22900.0
2005-10-27 10:00:00,46.9,46.99,46.65,46.78,19800.0,43.0627,43.1453,42.8331,42.9525,19800.0
2005-10-27 10:30:00,46.73,46.84,46.7,46.74,11000.0,42.9066,43.0076,42.8791,42.9158,11000.0
2005-10-27 11:00:00,46.74,47.25,46.74,47.25,7000.0,42.9158,43.3841,42.9158,43.3841,7000.0
2005-10-27 11:30:00,47.25,47.35,47.1,47.34,6400.0,43.3841,43.4759,43.2463,43.4667,6400.0
2005-10-27 12:00:00,47.23,47.54,47.23,47.49,7200.0,43.3657,43.6503,43.3657,43.6044,7200.0
2005-10-27 12:30:00,47.5,47.69,47.15,47.21,11900.0,43.6136,43.7881,43.2922,43.3473,11900.0
2005-10-27 13:00:00,47.2,47.21,46.8,46.95,11500.0,43.3381,43.3473,42.9709,43.1086,11500.0
2005-10-27 13:30:00,46.89,47.06,46.89,47.03,7700.0,43.0535,43.2096,43.0535,43.1821,7700.0
2005-10-27 14:00:00,47.04,47.1,46.9,46.96,14800.0,43.1912,43.2463,43.0627,43.1178,14800.0
2005-10-27 14:30:00,46.86,47.04,46.85,46.99,11500.0,43.026,43.1912,43.0168,43.1453,11500.0
2005-10-27 15:00:00,46.99,47.06,46.86,46.87,21900.0,43.1453,43.2096,43.026,43.0351,21900.0
2005-10-27 15:30:00,46.87,46.98,46.84,46.9,52200.0,43.0351,43.1361,43.0076,43.0627,52200.0
2005-10-28 09:30:00,47.01,48.2,47.01,47.85,32600.0,43.1637,44.2563,43.1637,43.935,32600.0
2005-10-28 10:00:00,47.81,47.81,47.07,47.35,32100.0,43.8982,43.8982,43.2188,43.4759,32100.0
2005-10-28 10:30:00,47.35,47.85,47.03,47.85,25500.0,43.4759,43.935,43.1821,43.935,25500.0
2005-10-28 11:00:00,47.85,48.75,47.82,48.75,11300.0,43.935,44.7613,43.9074,44.7613,11300.0
2005-10-28 11:30:00,48.7,49.4,48.46,49.4,15500.0,44.7154,45.3581,44.4951,45.3581,15500.0
2005-10-28 12:00:00,49.4,49.54,48.8,48.86,11200.0,45.3581,45.4867,44.8072,44.8623,11200.0
2005-10-28 12:30:00,48.81,48.81,48.23,48.23,9100.0,44.8164,44.8164,44.2839,44.2839,9100.0
2005-10-28 13:00:00,48.27,48.34,47.96,48.04,11000.0,44.3206,44.3849,44.036,44.1094,11000.0
2005-10-28 13:30:00,48.1,48.4,48.1,48.4,6500.0,44.1645,44.44,44.1645,44.44,6500.0
2005-10-28 14:00:00,48.43,49.32,48.39,49.1,23000.0,44.4675,45.2847,44.4308,45.0827,23000.0
2005-10-28 14:30:00,49.1,49.68,49.09,49.56,19900.0,45.0827,45.6152,45.0735,45.5051,19900.0
2005-10-28 15:00:00,49.66,49.78,49.56,49.58,22600.0,45.5969,45.7071,45.5051,45.5234,22600.0
2005-10-28 15:30:00,49.56,49.64,49.25,49.47,20300.0,45.5051,45.5785,45.2204,45.4224,20300.0
2005-10-31 09:30:00,49.37,50.0,49.37,49.96,25800.0,45.3306,45.9091,45.3306,45.8723,25800.0
2005-10-31 10:00:00,49.97,50.2,49.46,50.18,21200.0,45.8815,46.0927,45.4132,46.0743,21200.0
2005-10-31 10:30:00,50.19,50.95,50.19,50.33,29900.0,46.0835,46.7813,46.0835,46.2121,29900.0
2005-10-31 11:00:00,50.29,50.34,49.96,50.12,11800.0,46.1753,46.2212,45.8723,46.0192,11800.0
2005-10-31 11:30:00,50.15,50.35,50.15,50.25,5600.0,46.0468,46.2304,46.0468,46.1386,5600.0
2005-10-31 12:00:00,50.25,50.36,49.99,50.06,5700.0,46.1386,46.2396,45.8999,45.9641,5700.0
2005-10-31 12:30:00,50.0,50.09,49.89,50.09,7900.0,45.9091,45.9917,45.8081,45.9917,7900.0
2005-10-31 13:00:00,50.05,50.45,49.98,50.38,13200.0,45.955,46.3222,45.8907,46.258,13200.0
2005-10-31 13:30:00,50.34,50.35,50.06,50.18,9400.0,46.2212,46.2304,45.9641,46.0743,9400.0
2005-10-31 14:00:00,50.23,50.51,50.23,50.3,12500.0,46.1202,46.3773,46.1202,46.1845,12500.0
2005-10-31 14:30:00,50.3,50.48,50.26,50.41,13300.0,46.1845,46.3498,46.1478,46.2855,13300.0
2005-10-31 15:00:00,50.44,50.59,50.44,50.51,11300.0,46.3131,46.4508,46.3131,46.3773,11300.0
2005-10-31 15:30:00,50.51,50.74,50.15,50.17,24800.0,46.3773,46.5885,46.0468,46.0651,24800.0
2005-11-01 09:30:00,49.75,49.76,48.94,49.5,25700.0,45.6795,45.6887,44.9358,45.45,25700.0
2005-11-01 10:00:00,49.5,49.57,49.11,49.39,10200.0,45.45,45.5142,45.0919,45.349,10200.0
2005-11-01 10:30:00,49.39,49.5,49.0,49.43,12400.0,45.349,45.45,44.9909,45.3857,12400.0
2005-11-01 11:00:00,49.44,49.55,49.15,49.38,8100.0,45.3949,45.4959,45.1286,45.3398,8100.0
2005-11-01 11:30:00,49.5,49.87,49.49,49.83,11300.0,45.45,45.7897,45.4408,45.753,11300.0
2005-11-01 12:00:00,49.87,50.12,49.76,49.76,6800.0,45.7897,46.0192,45.6887,45.6887,6800.0
2005-11-01 12:30:00,49.77,49.82,49.56,49.56,3300.0,45.6979,45.7438,45.5051,45.5051,3300.0
2005-11-01 13:00:00,49.5,49.9,49.4,49.9,5400.0,45.45,45.8172,45.3581,45.8172,5400.0
2005-11-01 13:30:00,49.9,50.0,49.74,50.0,4900.0,45.8172,45.9091,45.6703,45.9091,4900.0
2005-11-01 14:00:00,49.97,49.97,49.31,49.94,9100.0,45.8815,45.8815,45.2755,45.854,9100.0
2005-11-01 14:30:00,49.94,50.29,49.91,50.13,11800.0,45.854,46.1753,45.8264,46.0284,11800.0
2005-11-01 15:00:00,50.05,50.05,49.5,49.95,12100.0,45.955,45.955,45.45,45.8631,12100.0
2005-11-01 15:30:00,49.93,49.97,49.71,49.91,15700.0,45.8448,45.8815,45.6428,45.8264,15700.0
2005-11-02 09:30:00,49.4,50.35,49.4,50.15,24800.0,45.3581,46.2304,45.3581,46.0468,24800.0
2005-11-02 10:00:00,50.15,50.77,49.95,50.66,12500.0,46.0468,46.6161,45.8631,46.5151,12500.0
2005-11-02 10:30:00,50.61,51.2,50.61,51.02,19600.0,46.4691,47.0109,46.4691,46.8456,19600.0
2005-11-02 11:00:00,51.1,51.85,51.03,51.77,24300.0,46.9191,47.6077,46.8548,47.5342,24300.0
2005-11-02 11:30:00,51.76,51.91,51.61,51.91,18700.0,47.5251,47.6628,47.3873,47.6628,18700.0
2005-11-02 12:00:00,51.91,51.99,51.61,51.68,14500.0,47.6628,47.7362,47.3873,47.4516,14500.0
2005-11-02 12:30:00,51.68,52.0,51.68,51.95,10200.0,47.4516,47.7454,47.4516,47.6995,10200.0
2005-11-02 13:00:00,51.91,51.95,51.8,51.9,7300.0,47.6628,47.6995,47.5618,47.6536,7300.0
2005-11-02 13:30:00,51.86,51.99,51.74,51.84,13200.0,47.6169,47.7362,47.5067,47.5985,13200.0
2005-11-02 14:00:00,51.86,52.0,51.83,51.96,8300.0,47.6169,47.7454,47.5893,47.7087,8300.0
2005-11-02 14:30:00,51.97,51.97,51.72,51.73,13200.0,47.7179,47.7179,47.4883,47.4975,13200.0
2005-11-02 15:00:00,51.73,51.96,51.54,51.65,12500.0,47.4975,47.7087,47.3231,47.4241,12500.0
2005-11-02 15:30:00,51.67,51.91,51.59,51.79,22800.0,47.4424,47.6628,47.369,47.5526,22800.0
2005-11-03 09:30:00,51.6,51.99,51.53,51.7,23800.0,47.3781,47.7362,47.3139,47.47,23800.0
2005-11-03 10:00:00,51.72,51.85,51.66,51.7,7700.0,47.4883,47.6077,47.4332,47.47,7700.0
2005-11-03 10:30:00,51.7,51.7,51.5,51.54,14900.0,47.47,47.47,47.2863,47.3231,14900.0
2005-11-03 11:00:00,51.52,51.59,51.28,51.28,13400.0,47.3047,47.369,47.0843,47.0843,13400.0
2005-11-03 11:30:00,51.29,51.43,51.02,51.35,11200.0,47.0935,47.2221,46.8456,47.1486,11200.0
2005-11-03 12:00:00,51.35,51.47,51.22,51.42,3700.0,47.1486,47.2588,47.0292,47.2129,3700.0
2005-11-03 12:30:00,51.47,51.65,51.4,51.43,8400.0,47.2588,47.4241,47.1945,47.2221,8400.0
2005-11-03 13:00:00,51.41,51.72,51.41,51.72,4300.0,47.2037,47.4883,47.2037,47.4883,4300.0
2005-11-03 13:30:00,51.72,51.72,51.22,51.23,7100.0,47.4883,47.4883,47.0292,47.0384,7100.0
2005-11-03 14:00:00,51.24,51.49,51.24,51.27,5600.0,47.0476,47.2771,47.0476,47.0751,5600.0
2005-11-03 14:30:00,51.24,51.27,51.0,51.0,8000.0,47.0476,47.0751,46.8272,46.8272,8000.0
2005-11-03 15:00:00,50.96,50.96,50.44,50.6,9100.0,46.7905,46.7905,46.3131,46.46,9100.0
2005-11-03 15:30:00,50.68,50.96,50.68,50.96,22500.0,46.5334,46.7905,46.5334,46.7905,22500.0
2005-11-04 09:30:00,50.71,50.71,50.5,50.59,14500.0,46.561,46.561,46.3681,46.4508,14500.0
2005-11-04 10:00:00,50.59,50.61,50.2,50.2,13600.0,46.4508,46.4691,46.0927,46.0927,13600.0
2005-11-04 10:30:00,50.21,50.21,49.6,50.07,18600.0,46.1019,46.1019,45.5418,45.9733,18600.0
2005-11-04 11:00:00,50.13,50.15,49.9,50.04,10000.0,46.0284,46.0468,45.8172,45.9458,10000.0
2005-11-04 11:30:00,50.03,50.07,49.75,49.76,11100.0,45.9366,45.9733,45.6795,45.6887,11100.0
2005-11-04 12:00:00,49.73,50.19,49.55,50.19,20500.0,45.6611,46.0835,45.4959,46.0835,20500.0
2005-11-04 12:30:00,50.21,50.36,49.9,49.96,9000.0,46.1019,46.2396,45.8172,45.8723,9000.0
2005-11-04 13:00:00,49.88,49.9,49.69,49.83,8100.0,45.7989,45.8172,45.6244,45.753,8100.0
2005-11-04 13:30:00,49.88,50.09,49.84,50.09,8600.0,45.7989,45.9917,45.7621,45.9917,8600.0
2005-11-04 14:00:00,49.98,49.98,49.77,49.85,6800.0,45.8907,45.8907,45.6979,45.7713,6800.0
2005-11-04 14:30:00,49.85,49.85,49.42,49.62,17600.0,45.7713,45.7713,45.3765,45.5601,17600.0
2005-11-04 15:00:00,49.62,50.01,49.62,49.87,16900.0,45.5601,45.9182,45.5601,45.7897,16900.0
2005-11-04 15:30:00,49.87,50.04,49.81,50.04,27800.0,45.7897,45.9458,45.7346,45.9458,27800.0
2005-11-07 09:30:00,50.29,50.5,50.29,50.3,9800.0,46.1753,46.3681,46.1753,46.1845,9800.0
2005-11-07 10:00:00,50.31,50.38,50.07,50.12,7500.0,46.1937,46.258,45.9733,46.0192,7500.0
2005-11-07 10:30:00,50.09,50.4,50.08,50.4,12100.0,45.9917,46.2763,45.9825,46.2763,12100.0
2005-11-07 11:00:00,50.4,50.48,49.89,50.1,19200.0,46.2763,46.3498,45.8081,46.0009,19200.0
2005-11-07 11:30:00,50.1,50.49,50.1,50.27,15500.0,46.0009,46.359,46.0009,46.157,15500.0
2005-11-07 12:00:00,50.27,50.49,50.27,50.41,7800.0,46.157,46.359,46.157,46.2855,7800.0
2005-11-07 12:30:00,50.4,50.4,50.05,50.4,10200.0,46.2763,46.2763,45.955,46.2763,10200.0
2005-11-07 13:00:00,50.35,50.4,50.21,50.37,4900.0,46.2304,46.2763,46.1019,46.2488,4900.0
2005-11-07 13:30:00,50.37,50.37,50.22,50.29,9700.0,46.2488,46.2488,46.1111,46.1753,9700.0
2005-11-07 14:00:00,50.25,50.4,50.2,50.3,21600.0,46.1386,46.2763,46.0927,46.1845,21600.0
2005-11-07 14:30:00,50.3,50.33,50.17,50.2,18300.0,46.1845,46.2121,46.0651,46.0927,18300.0
2005-11-07 15:00:00,50.29,50.3,50.05,50.11,10900.0,46.1753,46.1845,45.955,46.0101,10900.0
2005-11-07 15:30:00,50.13,50.3,50.05,50.3,21500.0,46.0284,46.1845,45.955,46.1845,21500.0
2005-11-08 09:30:00,50.03,50.03,48.8,48.89,16700.0,45.9366,45.9366,44.8072,44.8899,16700.0
2005-11-08 10:00:00,48.95,49.42,48.92,49.42,11900.0,44.945,45.3765,44.9174,45.3765,11900.0
2005-11-08 10:30:00,49.35,49.85,49.35,49.66,10000.0,45.3122,45.7713,45.3122,45.5969,10000.0
2005-11-08 11:00:00,49.6,49.6,48.81,49.19,37900.0,45.5418,45.5418,44.8164,45.1653,37900.0
2005-11-08 11:30:00,49.1,49.45,49.01,49.42,18300.0,45.0827,45.4041,45.0001,45.3765,18300.0
2005-11-08 12:00:00,49.39,49.46,49.16,49.2,10100.0,45.349,45.4132,45.1378,45.1745,10100.0
2005-11-08 12:30:00,49.15,49.2,48.82,48.95,11900.0,45.1286,45.1745,44.8256,44.945,11900.0
2005-11-08 13:00:00,49.01,49.25,48.91,49.1,9300.0,45.0001,45.2204,44.9082,45.0827,9300.0
2005-11-08 13:30:00,49.2,49.46,49.07,49.07,8000.0,45.1745,45.4132,45.0551,45.0551,8000.0
2005-11-08 14:00:00,49.08,49.25,49.05,49.15,12600.0,45.0643,45.2204,45.0368,45.1286,12600.0
2005-11-08 14:30:00,49.1,49.38,48.98,49.32,11800.0,45.0827,45.3398,44.9725,45.2847,11800.0
2005-11-08 15:00:00,49.33,49.5,49.23,49.49,10300.0,45.2939,45.45,45.2021,45.4408,10300.0
2005-11-08 15:30:00,49.49,49.49,48.85,49.18,27900.0,45.4408,45.4408,44.8531,45.1561,27900.0
2005-11-09 09:30:00,49.18,49.45,49.15,49.22,16300.0,45.1561,45.4041,45.1286,45.1929,16300.0
2005-11-09 10:00:00,49.22,49.34,48.93,48.95,45500.0,45.1929,45.3031,44.9266,44.945,45500.0
2005-11-09 10:30:00,48.95,49.16,48.95,49.09,8100.0,44.945,45.1378,44.945,45.0735,8100.0
2005-11-09 11:00:00,49.12,49.23,49.09,49.2,12100.0,45.1011,45.2021,45.0735,45.1745,12100.0
2005-11-09 11:30:00,49.2,49.3,49.18,49.23,7700.0,45.1745,45.2663,45.1561,45.2021,7700.0
2005-11-09 12:00:00,49.2,49.33,49.19,49.25,15400.0,45.1745,45.2939,45.1653,45.2204,15400.0
2005-11-09 12:30:00,49.25,49.44,49.2,49.44,28200.0,45.2204,45.3949,45.1745,45.3949,28200.0
2005-11-09 13:00:00,49.45,49.6,49.11,49.11,9500.0,45.4041,45.5418,45.0919,45.0919,9500.0
2005-11-09 13:30:00,49.09,49.18,49.06,49.17,4500.0,45.0735,45.1561,45.046,45.147,4500.0
2005-11-09 14:00:00,49.07,49.24,49.07,49.16,2900.0,45.0551,45.2112,45.0551,45.1378,2900.0
2005-11-09 14:30:00,49.1,49.21,48.88,48.96,6900.0,45.0827,45.1837,44.8807,44.9541,6900.0
2005-11-09 15:00:00,48.98,49.05,48.93,49.0,8000.0,44.9725,45.0368,44.9266,44.9909,8000.0
2005-11-09 15:30:00,48.96,49.04,48.55,48.92,48700.0,44.9541,45.0276,44.5777,44.9174,48700.0
2005-11-10 09:30:00,48.93,49.06,48.66,48.7,20200.0,44.9266,45.046,44.6787,44.7154,20200.0
2005-11-10 10:00:00,48.74,48.87,48.5,48.5,16900.0,44.7521,44.8715,44.5318,44.5318,16900.0
2005-11-10 10:30:00,48.53,48.95,48.53,48.95,16000.0,44.5593,44.945,44.5593,44.945,16000.0
2005-11-10 11:00:00,48.95,48.98,48.76,48.81,20700.0,44.945,44.9725,44.7705,44.8164,20700.0
2005-11-10 11:30:00,48.87,48.99,48.8,48.99,17700.0,44.8715,44.9817,44.8072,44.9817,17700.0
2005-11-10 12:00:00,48.99,49.0,48.83,48.95,11700.0,44.9817,44.9909,44.8348,44.945,11700.0
2005-11-10 12:30:00,48.95,48.97,48.87,48.89,9700.0,44.945,44.9633,44.8715,44.8899,9700.0
2005-11-10 13:00:00,48.91,49.06,48.91,49.0,19100.0,44.9082,45.046,44.9082,44.9909,19100.0
2005-11-10 13:30:00,49.0,49.15,49.0,49.15,18900.0,44.9909,45.1286,44.9909,45.1286,18900.0
2005-11-10 14:00:00,49.12,49.14,49.01,49.04,15300.0,45.1011,45.1194,45.0001,45.0276,15300.0
2005-11-10 14:30:00,48.98,49.1,48.98,49.09,31100.0,44.9725,45.0827,44.9725,45.0735,31100.0
2005-11-10 15:00:00,49.11,49.32,48.9,49.31,9300.0,45.0919,45.2847,44.8991,45.2755,9300.0
2005-11-10 15:30:00,49.31,49.31,49.1,49.26,18100.0,45.2755,45.2755,45.0827,45.2296,18100.0
2005-11-11 09:30:00,49.2,49.61,49.15,49.46,6700.0,45.1745,45.551,45.1286,45.4132,6700.0
2005-11-11 10:00:00,49.48,49.51,49.3,49.41,5200.0,45.4316,45.4591,45.2663,45.3673,5200.0
2005-11-11 10:30:00,49.42,49.53,49.42,49.5,2400.0,45.3765,45.4775,45.3765,45.45,2400.0
2005-11-11 11:00:00,49.5,49.7,49.43,49.7,15000.0,45.45,45.6336,45.3857,45.6336,15000.0
2005-11-11 11:30:00,49.67,49.75,49.45,49.45,6800.0,45.6061,45.6795,45.4041,45.4041,6800.0
2005-11-11 12:00:00,49.45,49.5,49.4,49.5,5900.0,45.4041,45.45,45.3581,45.45,5900.0
2005-11-11 12:30:00,49.51,49.75,49.51,49.61,5000.0,45.4591,45.6795,45.4591,45.551,5000.0
2005-11-11 13:00:00,49.55,49.55,49.3,49.43,5000.0,45.4959,45.4959,45.2663,45.3857,5000.0
2005-11-11 13:30:00,49.36,49.36,49.18,49.3,2500.0,45.3214,45.3214,45.1561,45.2663,2500.0
2005-11-11 14:00:00,49.33,49.7,49.33,49.67,4900.0,45.2939,45.6336,45.2939,45.6061,4900.0
2005-11-11 14:30:00,49.67,49.75,49.64,49.73,4400.0,45.6061,45.6795,45.5785,45.6611,4400.0
2005-11-11 15:00:00,49.7,49.7,49.45,49.65,5200.0,45.6336,45.6336,45.4041,45.5877,5200.0
2005-11-11 15:30:00,49.65,49.84,49.56,49.7,13700.0,45.5877,45.7621,45.5051,45.6336,13700.0
2005-11-14 09:30:00,49.85,49.85,49.55,49.55,7100.0,45.7713,45.7713,45.4959,45.4959,7100.0
2005-11-14 10:00:00,49.6,49.6,49.17,49.17,14200.0,45.5418,45.5418,45.147,45.147,14200.0
2005-11-14 10:30:00,49.17,49.68,49.06,49.5,32700.0,45.147,45.6152,45.046,45.45,32700.0
2005-11-14 11:00:00,49.43,49.55,49.36,49.36,6500.0,45.3857,45.4959,45.3214,45.3214,6500.0
2005-11-14 11:30:00,49.5,49.5,49.29,49.42,4000.0,45.45,45.45,45.2571,45.3765,4000.0
2005-11-14 12:00:00,49.45,49.5,49.33,49.5,11800.0,45.4041,45.45,45.2939,45.45,11800.0
2005-11-14 12:30:00,49.55,49.73,49.55,49.68,3400.0,45.4959,45.6611,45.4959,45.6152,3400.0
2005-11-14 13:00:00,49.65,49.68,49.16,49.16,4800.0,45.5877,45.6152,45.1378,45.1378,4800.0
2005-11-14 13:30:00,49.22,49.54,49.05,49.54,7000.0,45.1929,45.4867,45.0368,45.4867,7000.0
2005-11-14 14:00:00,49.61,49.61,49.11,49.35,8400.0,45.551,45.551,45.0919,45.3122,8400.0
2005-11-14 14:30:00,49.4,49.52,49.2,49.2,7500.0,45.3581,45.4683,45.1745,45.1745,7500.0
2005-11-14 15:00:00,49.2,49.36,48.94,49.18,16700.0,45.1745,45.3214,44.9358,45.1561,16700.0
2005-11-14 15:30:00,49.16,49.34,49.06,49.25,20900.0,45.1378,45.3031,45.046,45.2204,20900.0
2005-11-15 09:30:00,49.27,49.56,48.99,48.99,10200.0,45.2388,45.5051,44.9817,44.9817,10200.0
2005-11-15 10:00:00,48.99,48.99,48.3,48.3,10300.0,44.9817,44.9817,44.3481,44.3481,10300.0
2005-11-15 10:30:00,48.24,48.77,47.9,48.55,18500.0,44.2931,44.7797,43.9809,44.5777,18500.0
2005-11-15 11:00:00,48.52,48.8,48.38,48.8,8500.0,44.5501,44.8072,44.4216,44.8072,8500.0
2005-11-15 11:30:00,48.82,48.9,48.39,48.9,24800.0,44.8256,44.8991,44.4308,44.8991,24800.0
2005-11-15 12:00:00,48.9,49.04,48.72,48.94,7700.0,44.8991,45.0276,44.7338,44.9358,7700.0
2005-11-15 12:30:00,48.91,48.98,48.64,48.95,8400.0,44.9082,44.9725,44.6603,44.945,8400.0
2005-11-15 13:00:00,48.99,49.03,48.6,48.6,7900.0,44.9817,45.0184,44.6236,44.6236,7900.0
2005-11-15 13:30:00,48.55,48.6,48.2,48.32,10900.0,44.5777,44.6236,44.2563,44.3665,10900.0
2005-11-15 14:00:00,48.29,48.56,48.15,48.55,10100.0,44.339,44.5869,44.2104,44.5777,10100.0
2005-11-15 14:30:00,48.5,48.67,48.35,48.41,11700.0,44.5318,44.6879,44.3941,44.4491,11700.0
2005-11-15 15:00:00,48.38,49.0,48.3,48.97,23300.0,44.4216,44.9909,44.3481,44.9633,23300.0
2005-11-15 15:30:00,48.97,48.98,48.74,48.8,22700.0,44.9633,44.9725,44.7521,44.8072,22700.0
2005-11-16 09:30:00,48.87,49.05,48.8,48.92,9000.0,44.8715,45.0368,44.8072,44.9174,9000.0
2005-11-16 10:00:00,48.89,48.91,48.6,48.64,5600.0,44.8899,44.9082,44.6236,44.6603,5600.0
2005-11-16 10:30:00,48.6,48.89,48.47,48.89,3800.0,44.6236,44.8899,44.5042,44.8899,3800.0
2005-11-16 11:00:00,48.93,48.93,48.53,48.79,6500.0,44.9266,44.9266,44.5593,44.7981,6500.0
2005-11-16 11:30:00,48.8,49.05,48.74,48.92,5600.0,44.8072,45.0368,44.7521,44.9174,5600.0
2005-11-16 12:00:00,48.93,49.0,48.92,48.97,1200.0,44.9266,44.9909,44.9174,44.9633,1200.0
2005-11-16 12:30:00,48.98,49.0,48.9,48.9,1900.0,44.9725,44.9909,44.8991,44.8991,1900.0
2005-11-16 13:00:00,48.81,48.81,48.61,48.78,3700.0,44.8164,44.8164,44.6328,44.7889,3700.0
2005-11-16 13:30:00,48.86,49.0,48.76,48.9,4300.0,44.8623,44.9909,44.7705,44.8991,4300.0
2005-11-16 14:00:00,48.91,49.0,48.75,48.87,9700.0,44.9082,44.9909,44.7613,44.8715,9700.0
2005-11-16 14:30:00,48.88,49.0,48.7,48.94,10400.0,44.8807,44.9909,44.7154,44.9358,10400.0
2005-11-16 15:00:00,48.93,49.02,48.82,48.96,9900.0,44.9266,45.0092,44.8256,44.9541,9900.0
2005-11-16 15:30:00,48.96,48.96,48.67,48.86,12400.0,44.9541,44.9541,44.6879,44.8623,12400.0
2005-11-17 09:30:00,48.95,49.35,48.95,49.35,24100.0,44.945,45.3122,44.945,45.3122,24100.0
2005-11-17 10:00:00,49.38,49.45,49.05,49.19,9400.0,45.3398,45.4041,45.0368,45.1653,9400.0
2005-11-17 10:30:00,49.19,49.5,49.19,49.3,15600.0,45.1653,45.45,45.1653,45.2663,15600.0
2005-11-17 11:00:00,49.34,49.8,49.19,49.79,10300.0,45.3031,45.7254,45.1653,45.7162,10300.0
2005-11-17 11:30:00,49.85,50.0,49.8,49.93,14400.0,45.7713,45.9091,45.7254,45.8448,14400.0
2005-11-17 12:00:00,49.92,50.33,49.92,50.18,11400.0,45.8356,46.2121,45.8356,46.0743,11400.0
2005-11-17 12:30:00,50.18,50.61,50.18,50.47,6300.0,46.0743,46.4691,46.0743,46.3406,6300.0
2005-11-17 13:00:00,50.44,50.44,50.08,50.27,7500.0,46.3131,46.3131,45.9825,46.157,7500.0
2005-11-17 13:30:00,50.3,50.45,50.24,50.45,8000.0,46.1845,46.3222,46.1294,46.3222,8000.0
2005-11-17 14:00:00,50.45,50.73,50.44,50.71,8200.0,46.3222,46.5793,46.3131,46.561,8200.0
2005-11-17 14:30:00,50.73,50.73,50.37,50.67,6600.0,46.5793,46.5793,46.2488,46.5242,6600.0
2005-11-17 15:00:00,50.66,50.78,50.64,50.75,10800.0,46.5151,46.6252,46.4967,46.5977,10800.0
2005-11-17 15:30:00,50.72,50.77,50.4,50.76,19500.0,46.5701,46.6161,46.2763,46.6069,19500.0
2005-11-18 09:30:00,51.0,51.0,50.28,50.28,14000.0,46.8272,46.8272,46.1661,46.1661,14000.0
2005-11-18 10:00:00,50.2,50.57,50.2,50.55,4900.0,46.0927,46.4324,46.0927,46.4141,4900.0
2005-11-18 10:30:00,50.55,50.62,50.35,50.6,4700.0,46.4141,46.4783,46.2304,46.46,4700.0
2005-11-18 11:00:00,50.63,50.65,50.26,50.46,5100.0,46.4875,46.5059,46.1478,46.3314,5100.0
2005-11-18 11:30:00,50.4,50.4,49.95,50.14,4100.0,46.2763,46.2763,45.8631,46.0376,4100.0
2005-11-18 12:00:00,50.05,50.26,50.0,50.26,2500.0,45.955,46.1478,45.9091,46.1478,2500.0
2005-11-18 12:30:00,50.22,50.26,50.0,50.26,3300.0,46.1111,46.1478,45.9091,46.1478,3300.0
2005-11-18 13:00:00,50.24,50.45,50.22,50.29,3400.0,46.1294,46.3222,46.1111,46.1753,3400.0
2005-11-18 13:30:00,50.35,50.55,50.35,50.51,5600.0,46.2304,46.4141,46.2304,46.3773,5600.0
2005-11-18 14:00:00,50.53,50.53,50.44,50.46,2400.0,46.3957,46.3957,46.3131,46.3314,2400.0
2005-11-18 14:30:00,50.47,50.47,50.25,50.31,2000.0,46.3406,46.3406,46.1386,46.1937,2000.0
2005-11-18 15:00:00,50.25,50.54,50.25,50.33,5100.0,46.1386,46.4049,46.1386,46.2121,5100.0
2005-11-18 15:30:00,50.35,50.69,50.35,50.66,9900.0,46.2304,46.5426,46.2304,46.5151,9900.0
2005-11-21 09:30:00,50.6,50.65,50.2,50.2,4200.0,46.46,46.5059,46.0927,46.0927,4200.0
2005-11-21 10:00:00,50.23,50.45,50.11,50.36,7200.0,46.1202,46.3222,46.0101,46.2396,7200.0
2005-11-21 10:30:00,50.35,50.85,50.35,50.85,5300.0,46.2304,46.6895,46.2304,46.6895,5300.0
2005-11-21 11:00:00,50.8,50.8,50.65,50.72,900.0,46.6436,46.6436,46.5059,46.5701,900.0
2005-11-21 11:30:00,50.63,50.66,50.55,50.66,1900.0,46.4875,46.5151,46.4141,46.5151,1900.0
2005-11-21 12:00:00,50.66,50.69,50.62,50.62,700.0,46.5151,46.5426,46.4783,46.4783,700.0
2005-11-21 12:30:00,50.69,51.0,50.69,50.99,5600.0,46.5426,46.8272,46.5426,46.8181,5600.0
2005-11-21 13:00:00,51.0,51.0,50.88,50.97,1400.0,46.8272,46.8272,46.7171,46.7997,1400.0
2005-11-21 13:30:00,50.9,51.35,50.9,51.3,12900.0,46.7354,47.1486,46.7354,47.1027,12900.0
2005-11-21 14:00:00,51.24,51.25,50.96,51.25,4200.0,47.0476,47.0568,46.7905,47.0568,4200.0
2005-11-21 14:30:00,51.16,51.31,51.16,51.29,1700.0,46.9741,47.1119,46.9741,47.0935,1700.0
2005-11-21 15:00:00,51.33,51.48,51.15,51.27,8700.0,47.1302,47.268,46.965,47.0751,8700.0
2005-11-21 15:30:00,51.34,51.5,51.34,51.48,7000.0,47.1394,47.2863,47.1394,47.268,7000.0
2005-11-22 09:30:00,51.1,51.6,51.05,51.3,13200.0,46.9191,47.3781,46.8731,47.1027,13200.0
2005-11-22 10:00:00,51.3,51.58,51.3,51.47,4100.0,47.1027,47.3598,47.1027,47.2588,4100.0
2005-11-22 10:30:00,51.5,51.5,51.22,51.24,5300.0,47.2863,47.2863,47.0292,47.0476,5300.0
2005-11-22 11:00:00,51.25,51.3,51.18,51.25,7200.0,47.0568,47.1027,46.9925,47.0568,7200.0
2005-11-22 11:30:00,51.2,51.21,51.15,51.19,2100.0,47.0109,47.0201,46.965,47.0017,2100.0
2005-11-22 12:00:00,51.19,51.24,51.19,51.22,2000.0,47.0017,47.0476,47.0017,47.0292,2000.0
2005-11-22 12:30:00,51.23,51.37,51.21,51.31,2000.0,47.0384,47.167,47.0201,47.1119,2000.0
2005-11-22 13:00:00,51.31,51.57,51.31,51.5,2600.0,47.1119,47.3506,47.1119,47.2863,2600.0
2005-11-22 13:30:00,51.45,51.45,51.29,51.38,7500.0,47.2404,47.2404,47.0935,47.1761,7500.0
2005-11-22 14:00:00,51.4,51.64,51.4,51.64,20100.0,47.1945,47.4149,47.1945,47.4149,20100.0
2005-11-22 14:30:00,51.65,51.96,51.65,51.86,14600.0,47.4241,47.7087,47.4241,47.6169,14600.0
2005-11-22 15:00:00,51.86,51.99,51.78,51.94,15400.0,47.6169,47.7362,47.5434,47.6903,15400.0
2005-11-22 15:30:00,51.92,52.13,51.77,52.09,45100.0,47.672,47.8648,47.5342,47.8281,45100.0
2005-11-23 09:30:00,52.0,52.5,51.9,52.28,5500.0,47.7454,48.2045,47.6536,48.0025,5500.0
2005-11-23 10:00:00,52.25,52.31,52.1,52.16,4800.0,47.975,48.0301,47.8372,47.8923,4800.0
2005-11-23 10:30:00,52.1,52.1,51.9,52.03,3200.0,47.8372,47.8372,47.6536,47.773,3200.0
2005-11-23 11:00:00,52.04,52.2,52.03,52.2,1900.0,47.7821,47.9291,47.773,47.9291,1900.0
2005-11-23 11:30:00,52.25,52.45,52.25,52.44,3500.0,47.975,48.1586,47.975,48.1494,3500.0
2005-11-23 12:00:00,52.44,52.44,52.1,52.15,4200.0,48.1494,48.1494,47.8372,47.8831,4200.0
2005-11-23 12:30:00,52.18,52.2,52.03,52.03,6800.0,47.9107,47.9291,47.773,47.773,6800.0
2005-11-23 13:00:00,52.02,52.2,51.95,52.19,3500.0,47.7638,47.9291,47.6995,47.9199,3500.0
2005-11-23 13:30:00,52.19,52.26,52.18,52.21,2300.0,47.9199,47.9841,47.9107,47.9382,2300.0
2005-11-23 14:00:00,52.22,52.43,52.1,52.43,4500.0,47.9474,48.1402,47.8372,48.1402,4500.0
2005-11-23 14:30:00,52.35,52.35,52.1,52.13,2700.0,48.0668,48.0668,47.8372,47.8648,2700.0
2005-11-23 15:00:00,52.05,52.14,51.84,52.14,8600.0,47.7913,47.874,47.5985,47.874,8600.0
2005-11-23 15:30:00,52.03,52.1,51.9,52.1,10000.0,47.773,47.8372,47.6536,47.8372,10000.0
2005-11-25 09:30:00,51.6,51.6,51.38,51.57,6400.0,47.3781,47.3781,47.1761,47.3506,6400.0
2005-11-25 10:00:00,51.54,51.94,51.5,51.94,8300.0,47.3231,47.6903,47.2863,47.6903,8300.0
2005-11-25 10:30:00,51.9,51.9,51.68,51.68,1400.0,47.6536,47.6536,47.4516,47.4516,1400.0
2005-11-25 11:00:00,51.73,51.79,51.6,51.79,2300.0,47.4975,47.5526,47.3781,47.5526,2300.0
2005-11-25 11:30:00,51.85,52.1,51.85,52.0,10400.0,47.6077,47.8372,47.6077,47.7454,10400.0
2005-11-25 12:00:00,52.0,52.09,51.9,52.03,5600.0,47.7454,47.8281,47.6536,47.773,5600.0
2005-11-25 12:30:00,52.03,52.26,52.03,52.18,9800.0,47.773,47.9841,47.773,47.9107,9800.0
2005-11-25 13:00:00,52.19,52.19,52.19,52.19,3700.0,47.9199,47.9199,47.9199,47.9199,3700.0
2005-11-25 13:30:00,52.19,52.19,52.19,52.19,0.0,47.9199,47.9199,47.9199,47.9199,0.0
2005-11-25 14:00:00,52.19,52.19,52.19,52.19,0.0,47.9199,47.9199,47.9199,47.9199,0.0
2005-11-25 14:30:00,52.19,52.19,52.19,52.19,0.0,47.9199,47.9199,47.9199,47.9199,0.0
2005-11-25 15:00:00,52.19,52.19,52.19,52.19,0.0,47.9199,47.9199,47.9199,47.9199,0.0
2005-11-25 15:30:00,52.19,52.19,52.19,52.19,0.0,47.9199,47.9199,47.9199,47.9199,0.0
2005-11-28 09:30:00,52.09,52.09,51.72,51.8,5900.0,47.8281,47.8281,47.4883,47.5618,5900.0
2005-11-28 10:00:00,51.82,51.91,51.5,51.5,12900.0,47.5801,47.6628,47.2863,47.2863,12900.0
2005-11-28 10:30:00,51.51,51.51,51.25,51.3,10800.0,47.2955,47.2955,47.0568,47.1027,10800.0
2005-11-28 11:00:00,51.3,51.48,51.25,51.4,13800.0,47.1027,47.268,47.0568,47.1945,13800.0
2005-11-28 11:30:00,51.35,51.52,51.3,51.43,4400.0,47.1486,47.3047,47.1027,47.2221,4400.0
2005-11-28 12:00:00,51.51,51.51,50.89,50.89,4700.0,47.2955,47.2955,46.7262,46.7262,4700.0
2005-11-28 12:30:00,50.85,50.85,50.3,50.32,9900.0,46.6895,46.6895,46.1845,46.2029,9900.0
2005-11-28 13:00:00,50.32,50.35,50.09,50.2,12200.0,46.2029,46.2304,45.9917,46.0927,12200.0
2005-11-28 13:30:00,50.2,50.35,50.19,50.3,7900.0,46.0927,46.2304,46.0835,46.1845,7900.0
2005-11-28 14:00:00,50.3,50.39,50.01,50.16,14700.0,46.1845,46.2671,45.9182,46.056,14700.0
2005-11-28 14:30:00,50.11,50.38,50.04,50.07,12600.0,46.0101,46.258,45.9458,45.9733,12600.0
2005-11-28 15:00:00,50.15,50.15,49.7,49.9,16900.0,46.0468,46.0468,45.6336,45.8172,16900.0
2005-11-28 15:30:00,49.93,50.23,49.85,49.87,18600.0,45.8448,46.1202,45.7713,45.7897,18600.0
2005-11-29 09:30:00,49.87,49.87,49.21,49.26,12500.0,45.7897,45.7897,45.1837,45.2296,12500.0
2005-11-29 10:00:00,49.24,50.2,49.24,49.85,15600.0,45.2112,46.0927,45.2112,45.7713,15600.0
2005-11-29 10:30:00,49.92,50.16,49.92,50.04,19900.0,45.8356,46.056,45.8356,45.9458,19900.0
2005-11-29 11:00:00,49.97,50.05,49.92,49.99,17300.0,45.8815,45.955,45.8356,45.8999,17300.0
2005-11-29 11:30:00,49.99,50.0,49.81,49.87,6500.0,45.8999,45.9091,45.7346,45.7897,6500.0
2005-11-29 12:00:00,49.83,49.9,49.77,49.77,5400.0,45.753,45.8172,45.6979,45.6979,5400.0
2005-11-29 12:30:00,49.81,50.0,49.8,49.97,8200.0,45.7346,45.9091,45.7254,45.8815,8200.0
2005-11-29 13:00:00,49.98,49.98,49.75,49.84,7900.0,45.8907,45.8907,45.6795,45.7621,7900.0
2005-11-29 13:30:00,49.84,49.9,49.65,49.86,9600.0,45.7621,45.8172,45.5877,45.7805,9600.0
2005-11-29 14:00:00,49.85,49.99,49.78,49.94,7800.0,45.7713,45.8999,45.7071,45.854,7800.0
2005-11-29 14:30:00,49.87,50.0,49.82,49.94,10300.0,45.7897,45.9091,45.7438,45.854,10300.0
2005-11-29 15:00:00,49.99,50.0,49.91,49.92,9000.0,45.8999,45.9091,45.8264,45.8356,9000.0
2005-11-29 15:30:00,49.95,50.0,49.83,49.95,11800.0,45.8631,45.9091,45.753,45.8631,11800.0
2005-11-30 09:30:00,49.97,50.7,49.97,50.61,54300.0,45.8815,46.5518,45.8815,46.4691,54300.0
2005-11-30 10:00:00,50.61,50.61,50.13,50.24,23900.0,46.4691,46.4691,46.0284,46.1294,23900.0
2005-11-30 10:30:00,50.22,50.41,50.05,50.4,40500.0,46.1111,46.2855,45.955,46.2763,40500.0
2005-11-30 11:00:00,50.41,50.41,50.16,50.32,23900.0,46.2855,46.2855,46.056,46.2029,23900.0
2005-11-30 11:30:00,50.32,50.35,49.98,50.04,23300.0,46.2029,46.2304,45.8907,45.9458,23300.0
2005-11-30 12:00:00,50.05,50.37,50.05,50.37,11900.0,45.955,46.2488,45.955,46.2488,11900.0
2005-11-30 12:30:00,50.31,50.5,50.29,50.46,8700.0,46.1937,46.3681,46.1753,46.3314,8700.0
2005-11-30 13:00:00,50.46,50.52,50.32,50.39,4800.0,46.3314,46.3865,46.2029,46.2671,4800.0
2005-11-30 13:30:00,50.35,50.4,50.09,50.11,8100.0,46.2304,46.2763,45.9917,46.0101,8100.0
2005-11-30 14:00:00,50.13,50.25,49.97,49.97,11400.0,46.0284,46.1386,45.8815,45.8815,11400.0
2005-11-30 14:30:00,49.98,50.3,49.95,50.28,12800.0,45.8907,46.1845,45.8631,46.1661,12800.0
2005-11-30 15:00:00,50.28,50.48,50.01,50.18,17800.0,46.1661,46.3498,45.9182,46.0743,17800.0
2005-11-30 15:30:00,50.17,50.19,49.81,49.91,23400.0,46.0651,46.0835,45.7346,45.8264,23400.0
2005-12-01 09:30:00,50.0,50.51,50.0,50.5,58400.0,45.9091,46.3773,45.9091,46.3681,58400.0
2005-12-01 10:00:00,50.5,50.6,50.35,50.53,63000.0,46.3681,46.46,46.2304,46.3957,63000.0
2005-12-01 10:30:00,50.6,50.84,50.5,50.79,31900.0,46.46,46.6803,46.3681,46.6344,31900.0
2005-12-01 11:00:00,50.77,51.1,50.75,51.05,25700.0,46.6161,46.9191,46.5977,46.8731,25700.0
2005-12-01 11:30:00,51.05,51.25,51.04,51.11,20300.0,46.8731,47.0568,46.864,46.9282,20300.0
2005-12-01 12:00:00,51.09,51.15,51.0,51.0,22600.0,46.9099,46.965,46.8272,46.8272,22600.0
2005-12-01 12:30:00,51.01,51.23,51.0,51.23,27200.0,46.8364,47.0384,46.8272,47.0384,27200.0
2005-12-01 13:00:00,51.24,51.3,51.21,51.22,13500.0,47.0476,47.1027,47.0201,47.0292,13500.0
2005-12-01 13:30:00,51.24,51.28,51.18,51.2,13400.0,47.0476,47.0843,46.9925,47.0109,13400.0
2005-12-01 14:00:00,51.18,51.24,51.09,51.22,8900.0,46.9925,47.0476,46.9099,47.0292,8900.0
2005-12-01 14:30:00,51.22,51.25,51.05,51.17,27200.0,47.0292,47.0568,46.8731,46.9833,27200.0
2005-12-01 15:00:00,51.18,51.3,51.18,51.19,24700.0,46.9925,47.1027,46.9925,47.0017,24700.0
2005-12-01 15:30:00,51.19,51.27,51.0,51.26,33300.0,47.0017,47.0751,46.8272,47.066,33300.0
2005-12-02 09:30:00,51.25,51.25,50.91,51.1,19100.0,47.0568,47.0568,46.7446,46.9191,19100.0
2005-12-02 10:00:00,51.05,51.24,50.97,51.1,20500.0,46.8731,47.0476,46.7997,46.9191,20500.0
2005-12-02 10:30:00,51.12,51.14,50.7,50.7,15300.0,46.9374,46.9558,46.5518,46.5518,15300.0
2005-12-02 11:00:00,50.75,51.0,50.65,51.0,20600.0,46.5977,46.8272,46.5059,46.8272,20600.0
2005-12-02 11:30:00,51.03,51.25,50.99,51.23,11800.0,46.8548,47.0568,46.8181,47.0384,11800.0
2005-12-02 12:00:00,51.23,51.3,50.88,50.89,8400.0,47.0384,47.1027,46.7171,46.7262,8400.0
2005-12-02 12:30:00,50.89,50.89,50.6,50.66,8800.0,46.7262,46.7262,46.46,46.5151,8800.0
2005-12-02 13:00:00,50.66,50.95,50.61,50.8,7800.0,46.5151,46.7813,46.4691,46.6436,7800.0
2005-12-02 13:30:00,50.86,50.86,50.68,50.82,5300.0,46.6987,46.6987,46.5334,46.662,5300.0
2005-12-02 14:00:00,50.82,51.0,50.71,50.99,5600.0,46.662,46.8272,46.561,46.8181,5600.0
2005-12-02 14:30:00,51.02,51.1,50.91,51.01,9800.0,46.8456,46.9191,46.7446,46.8364,9800.0
2005-12-02 15:00:00,51.06,51.07,50.74,50.93,29400.0,46.8823,46.8915,46.5885,46.763,29400.0
2005-12-02 15:30:00,50.86,51.2,50.73,51.1,34800.0,46.6987,47.0109,46.5793,46.9191,34800.0
2005-12-05 09:30:00,50.95,50.98,50.45,50.63,8200.0,46.7813,46.8089,46.3222,46.4875,8200.0
2005-12-05 10:00:00,50.66,50.66,49.61,49.75,17300.0,46.5151,46.5151,45.551,45.6795,17300.0
2005-12-05 10:30:00,49.8,50.15,49.8,49.99,18000.0,45.7254,46.0468,45.7254,45.8999,18000.0
2005-12-05 11:00:00,49.99,50.15,49.8,50.03,30100.0,45.8999,46.0468,45.7254,45.9366,30100.0
2005-12-05 11:30:00,50.05,50.25,49.99,50.05,28700.0,45.955,46.1386,45.8999,45.955,28700.0
2005-12-05 12:00:00,50.1,50.19,49.82,49.98,20100.0,46.0009,46.0835,45.7438,45.8907,20100.0
2005-12-05 12:30:00,50.03,50.24,49.95,50.22,16700.0,45.9366,46.1294,45.8631,46.1111,16700.0
2005-12-05 13:00:00,50.28,50.28,49.66,49.68,24100.0,46.1661,46.1661,45.5969,45.6152,24100.0
2005-12-05 13:30:00,49.73,50.06,49.7,49.97,16600.0,45.6611,45.9641,45.6336,45.8815,16600.0
2005-12-05 14:00:00,49.97,49.97,49.29,49.3,17300.0,45.8815,45.8815,45.2571,45.2663,17300.0
2005-12-05 14:30:00,49.3,49.5,49.27,49.41,26400.0,45.2663,45.45,45.2388,45.3673,26400.0
2005-12-05 15:00:00,49.41,49.6,49.35,49.51,20700.0,45.3673,45.5418,45.3122,45.4591,20700.0
2005-12-05 15:30:00,49.6,50.09,49.6,49.99,18500.0,45.5418,45.9917,45.5418,45.8999,18500.0
2005-12-06 09:30:00,49.98,50.19,49.94,50.19,23200.0,45.8907,46.0835,45.854,46.0835,23200.0
2005-12-06 10:00:00,50.19,50.2,49.92,50.01,31200.0,46.0835,46.0927,45.8356,45.9182,31200.0
2005-12-06 10:30:00,50.02,50.02,49.65,49.79,8900.0,45.9274,45.9274,45.5877,45.7162,8900.0
2005-12-06 11:00:00,49.75,49.99,49.63,49.99,8800.0,45.6795,45.8999,45.5693,45.8999,8800.0
2005-12-06 11:30:00,49.94,50.1,49.89,49.89,4300.0,45.854,46.0009,45.8081,45.8081,4300.0
2005-12-06 12:00:00,49.85,50.25,49.85,50.24,8400.0,45.7713,46.1386,45.7713,46.1294,8400.0
2005-12-06 12:30:00,50.23,50.25,50.19,50.25,8100.0,46.1202,46.1386,46.0835,46.1386,8100.0
2005-12-06 13:00:00,50.22,50.22,50.14,50.14,5500.0,46.1111,46.1111,46.0376,46.0376,5500.0
2005-12-06 13:30:00,50.14,50.28,50.14,50.24,5600.0,46.0376,46.1661,46.0376,46.1294,5600.0
2005-12-06 14:00:00,50.24,50.28,49.94,49.95,12400.0,46.1294,46.1661,45.854,45.8631,12400.0
2005-12-06 14:30:00,49.94,50.06,49.91,49.95,4700.0,45.854,45.9641,45.8264,45.8631,4700.0
2005-12-06 15:00:00,49.95,49.96,49.5,49.7,19500.0,45.8631,45.8723,45.45,45.6336,19500.0
2005-12-06 15:30:00,49.66,49.78,49.41,49.55,23100.0,45.5969,45.7071,45.3673,45.4959,23100.0
2005-12-07 09:30:00,49.7,50.4,49.6,50.2,32800.0,45.6336,46.2763,45.5418,46.0927,32800.0
2005-12-07 10:00:00,50.2,50.57,50.17,50.3,18300.0,46.0927,46.4324,46.0651,46.1845,18300.0
2005-12-07 10:30:00,50.35,50.37,49.5,49.55,31200.0,46.2304,46.2488,45.45,45.4959,31200.0
2005-12-07 11:00:00,49.44,49.61,49.24,49.61,12100.0,45.3949,45.551,45.2112,45.551,12100.0
2005-12-07 11:30:00,49.61,50.05,49.61,50.05,10200.0,45.551,45.955,45.551,45.955,10200.0
2005-12-07 12:00:00,50.03,50.05,49.8,49.95,6700.0,45.9366,45.955,45.7254,45.8631,6700.0
2005-12-07 12:30:00,49.89,50.1,49.88,50.1,6300.0,45.8081,46.0009,45.7989,46.0009,6300.0
2005-12-07 13:00:00,50.15,50.2,49.62,49.67,7000.0,46.0468,46.0927,45.5601,45.6061,7000.0
2005-12-07 13:30:00,49.6,49.78,49.53,49.7,6900.0,45.5418,45.7071,45.4775,45.6336,6900.0
2005-12-07 14:00:00,49.7,50.1,49.7,49.96,11700.0,45.6336,46.0009,45.6336,45.8723,11700.0
2005-12-07 14:30:00,49.95,50.25,49.82,49.83,11400.0,45.8631,46.1386,45.7438,45.753,11400.0
2005-12-07 15:00:00,49.81,50.2,49.8,50.05,21000.0,45.7346,46.0927,45.7254,45.955,21000.0
2005-12-07 15:30:00,50.13,50.18,49.99,50.12,26200.0,46.0284,46.0743,45.8999,46.0192,26200.0
2005-12-08 09:30:00,50.12,50.3,49.95,50.04,15900.0,46.0192,46.1845,45.8631,45.9458,15900.0
2005-12-08 10:00:00,50.01,50.34,49.95,50.14,13200.0,45.9182,46.2212,45.8631,46.0376,13200.0
2005-12-08 10:30:00,50.2,50.55,50.0,50.5,19600.0,46.0927,46.4141,45.9091,46.3681,19600.0
2005-12-08 11:00:00,50.51,50.75,50.5,50.75,13900.0,46.3773,46.5977,46.3681,46.5977,13900.0
2005-12-08 11:30:00,50.75,50.85,50.62,50.85,15600.0,46.5977,46.6895,46.4783,46.6895,15600.0
2005-12-08 12:00:00,50.79,51.12,50.79,51.1,7500.0,46.6344,46.9374,46.6344,46.9191,7500.0
2005-12-08 12:30:00,51.05,51.12,51.0,51.11,6500.0,46.8731,46.9374,46.8272,46.9282,6500.0
2005-12-08 13:00:00,51.05,51.05,50.7,50.87,7100.0,46.8731,46.8731,46.5518,46.7079,7100.0
2005-12-08 13:30:00,50.87,50.94,50.69,50.87,14200.0,46.7079,46.7721,46.5426,46.7079,14200.0
2005-12-08 14:00:00,50.87,50.87,50.15,50.38,21500.0,46.7079,46.7079,46.0468,46.258,21500.0
2005-12-08 14:30:00,50.33,50.35,50.08,50.2,13800.0,46.2121,46.2304,45.9825,46.0927,13800.0
2005-12-08 15:00:00,50.2,50.36,50.13,50.19,16300.0,46.0927,46.2396,46.0284,46.0835,16300.0
2005-12-08 15:30:00,50.2,50.48,50.19,50.39,19200.0,46.0927,46.3498,46.0835,46.2671,19200.0
2005-12-09 09:30:00,50.35,50.6,50.2,50.25,12700.0,46.2304,46.46,46.0927,46.1386,12700.0
2005-12-09 10:00:00,50.24,50.36,50.06,50.08,10200.0,46.1294,46.2396,45.9641,45.9825,10200.0
2005-12-09 10:30:00,50.09,50.45,49.96,50.45,8100.0,45.9917,46.3222,45.8723,46.3222,8100.0
2005-12-09 11:00:00,50.47,50.54,50.4,50.42,7700.0,46.3406,46.4049,46.2763,46.2947,7700.0
2005-12-09 11:30:00,50.42,50.64,50.42,50.5,8800.0,46.2947,46.4967,46.2947,46.3681,8800.0
2005-12-09 12:00:00,50.5,50.74,50.5,50.74,7800.0,46.3681,46.5885,46.3681,46.5885,7800.0
2005-12-09 12:30:00,50.75,50.9,50.46,50.89,8200.0,46.5977,46.7354,46.3314,46.7262,8200.0
2005-12-09 13:00:00,50.93,51.1,50.8,51.07,9600.0,46.763,46.9191,46.6436,46.8915,9600.0
2005-12-09 13:30:00,51.05,51.3,51.02,51.23,9700.0,46.8731,47.1027,46.8456,47.0384,9700.0
2005-12-09 14:00:00,51.21,51.34,51.16,51.21,11000.0,47.0201,47.1394,46.9741,47.0201,11000.0
2005-12-09 14:30:00,51.2,51.25,51.1,51.2,21400.0,47.0109,47.0568,46.9191,47.0109,21400.0
2005-12-09 15:00:00,51.26,51.27,51.11,51.15,18200.0,47.066,47.0751,46.9282,46.965,18200.0
2005-12-09 15:30:00,51.2,51.3,51.13,51.16,18100.0,47.0109,47.1027,46.9466,46.9741,18100.0
2005-12-12 09:30:00,51.35,51.68,51.11,51.22,20400.0,47.1486,47.4516,46.9282,47.0292,20400.0
2005-12-12 10:00:00,51.26,51.52,51.2,51.52,13500.0,47.066,47.3047,47.0109,47.3047,13500.0
2005-12-12 10:30:00,51.51,51.51,51.34,51.36,9700.0,47.2955,47.2955,47.1394,47.1578,9700.0
2005-12-12 11:00:00,51.36,51.6,51.3,51.32,11700.0,47.1578,47.3781,47.1027,47.1211,11700.0
2005-12-12 11:30:00,51.3,51.3,50.9,51.06,15000.0,47.1027,47.1027,46.7354,46.8823,15000.0
2005-12-12 12:00:00,51.05,51.05,50.67,50.7,11300.0,46.8731,46.8731,46.5242,46.5518,11300.0
2005-12-12 12:30:00,50.69,50.69,50.3,50.44,17200.0,46.5426,46.5426,46.1845,46.3131,17200.0
2005-12-12 13:00:00,50.42,50.8,50.31,50.79,5900.0,46.2947,46.6436,46.1937,46.6344,5900.0
2005-12-12 13:30:00,50.78,51.05,50.7,51.02,8300.0,46.6252,46.8731,46.5518,46.8456,8300.0
2005-12-12 14:00:00,51.01,51.17,50.79,51.0,9100.0,46.8364,46.9833,46.6344,46.8272,9100.0
2005-12-12 14:30:00,51.1,51.38,51.04,51.28,123800.0,46.9191,47.1761,46.864,47.0843,123800.0
2005-12-12 15:00:00,51.27,51.43,51.2,51.35,19200.0,47.0751,47.2221,47.0109,47.1486,19200.0
2005-12-12 15:30:00,51.32,51.43,51.12,51.24,27600.0,47.1211,47.2221,46.9374,47.0476,27600.0
2005-12-13 09:30:00,51.4,51.45,50.96,50.96,9500.0,47.1945,47.2404,46.7905,46.7905,9500.0
2005-12-13 10:00:00,50.99,51.35,50.97,51.15,22000.0,46.8181,47.1486,46.7997,46.965,22000.0
2005-12-13 10:30:00,51.09,51.09,50.77,50.79,12000.0,46.9099,46.9099,46.6161,46.6344,12000.0
2005-12-13 11:00:00,50.79,51.0,50.72,51.0,14300.0,46.6344,46.8272,46.5701,46.8272,14300.0
2005-12-13 11:30:00,51.0,51.08,50.89,51.02,8500.0,46.8272,46.9007,46.7262,46.8456,8500.0
2005-12-13 12:00:00,51.0,51.0,50.86,50.86,3500.0,46.8272,46.8272,46.6987,46.6987,3500.0
2005-12-13 12:30:00,50.88,50.94,50.76,50.93,4700.0,46.7171,46.7721,46.6069,46.763,4700.0
2005-12-13 13:00:00,50.92,50.93,50.81,50.88,4200.0,46.7538,46.763,46.6528,46.7171,4200.0
2005-12-13 13:30:00,50.89,51.1,50.89,50.93,5000.0,46.7262,46.9191,46.7262,46.763,5000.0
2005-12-13 14:00:00,50.93,51.72,50.85,51.59,15900.0,46.763,47.4883,46.6895,47.369,15900.0
2005-12-13 14:30:00,51.59,51.89,51.41,51.83,16800.0,47.369,47.6444,47.2037,47.5893,16800.0
2005-12-13 15:00:00,51.86,51.86,51.54,51.77,14000.0,47.6169,47.6169,47.3231,47.5342,14000.0
2005-12-13 15:30:00,51.79,51.79,51.45,51.5,17000.0,47.5526,47.5526,47.2404,47.2863,17000.0
2005-12-14 09:30:00,51.6,52.21,51.6,52.12,9300.0,47.3781,47.9382,47.3781,47.8556,9300.0
2005-12-14 10:00:00,52.11,52.16,51.95,52.13,4700.0,47.8464,47.8923,47.6995,47.8648,4700.0
2005-12-14 10:30:00,52.13,52.21,51.8,51.8,10300.0,47.8648,47.9382,47.5618,47.5618,10300.0
2005-12-14 11:00:00,51.7,51.7,51.46,51.61,5500.0,47.47,47.47,47.2496,47.3873,5500.0
2005-12-14 11:30:00,51.58,51.68,51.5,51.55,4300.0,47.3598,47.4516,47.2863,47.3322,4300.0
2005-12-14 12:00:00,51.51,51.51,51.4,51.46,2500.0,47.2955,47.2955,47.1945,47.2496,2500.0
2005-12-14 12:30:00,51.4,51.74,51.26,51.74,6900.0,47.1945,47.5067,47.066,47.5067,6900.0
2005-12-14 13:00:00,51.75,51.86,51.66,51.67,4600.0,47.5159,47.6169,47.4332,47.4424,4600.0
2005-12-14 13:30:00,51.67,51.87,51.59,51.72,9500.0,47.4424,47.6261,47.369,47.4883,9500.0
2005-12-14 14:00:00,51.72,51.76,51.62,51.76,5700.0,47.4883,47.5251,47.3965,47.5251,5700.0
2005-12-14 14:30:00,51.62,51.62,51.22,51.4,8400.0,47.3965,47.3965,47.0292,47.1945,8400.0
2005-12-14 15:00:00,51.43,51.58,51.37,51.38,7000.0,47.2221,47.3598,47.167,47.1761,7000.0
2005-12-14 15:30:00,51.37,51.37,51.17,51.25,8900.0,47.167,47.167,46.9833,47.0568,8900.0
2005-12-15 09:30:00,51.6,51.65,51.2,51.23,18600.0,47.3781,47.4241,47.0109,47.0384,18600.0
2005-12-15 10:00:00,51.29,51.4,50.34,50.8,20200.0,47.0935,47.1945,46.2212,46.6436,20200.0
2005-12-15 10:30:00,50.85,51.1,50.42,51.1,41500.0,46.6895,46.9191,46.2947,46.9191,41500.0
2005-12-15 11:00:00,51.18,51.32,50.92,51.24,11300.0,46.9925,47.1211,46.7538,47.0476,11300.0
2005-12-15 11:30:00,51.22,51.6,51.22,51.56,5500.0,47.0292,47.3781,47.0292,47.3414,5500.0
2005-12-15 12:00:00,51.68,51.78,51.65,51.7,6200.0,47.4516,47.5434,47.4241,47.47,6200.0
2005-12-15 12:30:00,51.68,51.68,51.57,51.57,2400.0,47.4516,47.4516,47.3506,47.3506,2400.0
2005-12-15 13:00:00,51.53,51.53,51.15,51.16,5100.0,47.3139,47.3139,46.965,46.9741,5100.0
2005-12-15 13:30:00,51.16,51.33,51.12,51.3,4200.0,46.9741,47.1302,46.9374,47.1027,4200.0
2005-12-15 14:00:00,51.38,51.51,51.38,51.43,4800.0,47.1761,47.2955,47.1761,47.2221,4800.0
2005-12-15 14:30:00,51.46,51.51,51.13,51.22,6100.0,47.2496,47.2955,46.9466,47.0292,6100.0
2005-12-15 15:00:00,51.26,51.6,51.26,51.34,11000.0,47.066,47.3781,47.066,47.1394,11000.0
2005-12-15 15:30:00,51.29,51.47,51.22,51.38,12700.0,47.0935,47.2588,47.0292,47.1761,12700.0
2005-12-16 09:30:00,51.58,51.9,51.58,51.9,155400.0,47.3598,47.6536,47.3598,47.6536,155400.0
2005-12-16 10:00:00,51.86,52.1,51.86,51.97,7100.0,47.6169,47.8372,47.6169,47.7179,7100.0
2005-12-16 10:30:00,51.97,52.29,51.96,52.29,6600.0,47.7179,48.0117,47.7087,48.0117,6600.0
2005-12-16 11:00:00,52.3,52.85,52.3,52.7,23300.0,48.0209,48.5259,48.0209,48.3881,23300.0
2005-12-16 11:30:00,52.69,52.79,52.66,52.68,8400.0,48.379,48.4708,48.3514,48.3698,8400.0
2005-12-16 12:00:00,52.67,52.67,52.59,52.66,11200.0,48.3606,48.3606,48.2871,48.3514,11200.0
2005-12-16 12:30:00,52.67,52.68,52.61,52.61,3900.0,48.3606,48.3698,48.3055,48.3055,3900.0
2005-12-16 13:00:00,52.61,52.61,52.33,52.36,5700.0,48.3055,48.3055,48.0484,48.076,5700.0
2005-12-16 13:30:00,52.39,52.53,52.32,52.53,4900.0,48.1035,48.2321,48.0392,48.2321,4900.0
2005-12-16 14:00:00,52.53,52.53,52.4,52.41,4300.0,48.2321,48.2321,48.1127,48.1219,4300.0
2005-12-16 14:30:00,52.4,52.41,52.11,52.11,7900.0,48.1127,48.1219,47.8464,47.8464,7900.0
2005-12-16 15:00:00,52.11,52.43,52.1,52.33,12800.0,47.8464,48.1402,47.8372,48.0484,12800.0
2005-12-16 15:30:00,52.37,52.45,52.25,52.35,26600.0,48.0851,48.1586,47.975,48.0668,26600.0
2005-12-19 09:30:00,52.38,52.38,51.3,51.42,15700.0,48.0943,48.0943,47.1027,47.2129,15700.0
2005-12-19 10:00:00,51.5,51.51,51.23,51.42,10400.0,47.2863,47.2955,47.0384,47.2129,10400.0
2005-12-19 10:30:00,51.34,51.78,51.13,51.4,19000.0,47.1394,47.5434,46.9466,47.1945,19000.0
2005-12-19 11:00:00,51.35,51.9,51.33,51.7,8300.0,47.1486,47.6536,47.1302,47.47,8300.0
2005-12-19 11:30:00,51.79,51.94,51.71,51.82,8700.0,47.5526,47.6903,47.4791,47.5801,8700.0
2005-12-19 12:00:00,51.84,51.96,51.7,51.7,9300.0,47.5985,47.7087,47.47,47.47,9300.0
2005-12-19 12:30:00,51.71,51.71,51.48,51.7,7700.0,47.4791,47.4791,47.268,47.47,7700.0
2005-12-19 13:00:00,51.7,51.7,51.27,51.39,10600.0,47.47,47.47,47.0751,47.1853,10600.0
2005-12-19 13:30:00,51.39,51.39,50.82,50.88,6100.0,47.1853,47.1853,46.662,46.7171,6100.0
2005-12-19 14:00:00,50.82,50.88,50.7,50.73,9900.0,46.662,46.7171,46.5518,46.5793,9900.0
2005-12-19 14:30:00,50.67,50.71,50.56,50.62,14500.0,46.5242,46.561,46.4232,46.4783,14500.0
2005-12-19 15:00:00,50.61,50.67,50.4,50.41,22700.0,46.4691,46.5242,46.2763,46.2855,22700.0
2005-12-19 15:30:00,50.42,50.45,50.19,50.21,37400.0,46.2947,46.3222,46.0835,46.1019,37400.0
2005-12-20 09:30:00,51.1,51.12,50.4,50.41,19100.0,46.9191,46.9374,46.2763,46.2855,19100.0
2005-12-20 10:00:00,50.33,50.4,49.95,50.33,20500.0,46.2121,46.2763,45.8631,46.2121,20500.0
2005-12-20 10:30:00,50.32,50.65,50.25,50.65,10100.0,46.2029,46.5059,46.1386,46.5059,10100.0
2005-12-20 11:00:00,50.64,50.76,50.52,50.62,14700.0,46.4967,46.6069,46.3865,46.4783,14700.0
2005-12-20 11:30:00,50.67,50.74,50.34,50.38,5500.0,46.5242,46.5885,46.2212,46.258,5500.0
2005-12-20 12:00:00,50.33,50.63,50.3,50.62,13600.0,46.2121,46.4875,46.1845,46.4783,13600.0
2005-12-20 12:30:00,50.62,50.65,50.56,50.65,12700.0,46.4783,46.5059,46.4232,46.5059,12700.0
2005-12-20 13:00:00,50.65,50.84,50.58,50.62,12400.0,46.5059,46.6803,46.4416,46.4783,12400.0
2005-12-20 13:30:00,50.7,50.7,50.41,50.61,7600.0,46.5518,46.5518,46.2855,46.4691,7600.0
2005-12-20 14:00:00,50.61,50.73,50.4,50.69,6200.0,46.4691,46.5793,46.2763,46.5426,6200.0
2005-12-20 14:30:00,50.69,50.69,50.55,50.64,5200.0,46.5426,46.5426,46.4141,46.4967,5200.0
2005-12-20 15:00:00,50.65,50.66,50.18,50.37,16700.0,46.5059,46.5151,46.0743,46.2488,16700.0
2005-12-20 15:30:00,50.36,50.55,50.26,50.4,15600.0,46.2396,46.4141,46.1478,46.2763,15600.0
2005-12-21 09:30:00,50.2,50.8,50.1,50.65,9200.0,46.0927,46.6436,46.0009,46.5059,9200.0
2005-12-21 10:00:00,50.6,50.65,50.42,50.61,9400.0,46.46,46.5059,46.2947,46.4691,9400.0
2005-12-21 10:30:00,50.68,50.7,50.4,50.64,6400.0,46.5334,46.5518,46.2763,46.4967,6400.0
2005-12-21 11:00:00,50.68,50.71,50.36,50.42,4800.0,46.5334,46.561,46.2396,46.2947,4800.0
2005-12-21 11:30:00,50.42,50.5,50.38,50.41,3500.0,46.2947,46.3681,46.258,46.2855,3500.0
2005-12-21 12:00:00,50.38,50.61,50.38,50.61,2300.0,46.258,46.4691,46.258,46.4691,2300.0
2005-12-21 12:30:00,50.6,50.83,50.43,50.46,5100.0,46.46,46.6711,46.3039,46.3314,5100.0
2005-12-21 13:00:00,50.47,50.49,50.3,50.3,4800.0,46.3406,46.359,46.1845,46.1845,4800.0
2005-12-21 13:30:00,50.31,50.44,50.2,50.41,9500.0,46.1937,46.3131,46.0927,46.2855,9500.0
2005-12-21 14:00:00,50.36,50.5,50.24,50.5,4300.0,46.2396,46.3681,46.1294,46.3681,4300.0
2005-12-21 14:30:00,50.47,50.47,50.23,50.31,5800.0,46.3406,46.3406,46.1202,46.1937,5800.0
2005-12-21 15:00:00,50.25,50.51,50.15,50.4,8700.0,46.1386,46.3773,46.0468,46.2763,8700.0
2005-12-21 15:30:00,50.35,50.44,50.1,50.36,14000.0,46.2304,46.3131,46.0009,46.2396,14000.0
2005-12-22 09:30:00,50.48,51.0,50.47,50.47,8000.0,46.3498,46.8272,46.3406,46.3406,8000.0
2005-12-22 10:00:00,50.55,50.8,50.53,50.75,6200.0,46.4141,46.6436,46.3957,46.5977,6200.0
2005-12-22 10:30:00,50.8,51.2,50.6,51.17,16800.0,46.6436,47.0109,46.46,46.9833,16800.0
2005-12-22 11:00:00,51.17,51.38,51.07,51.38,7700.0,46.9833,47.1761,46.8915,47.1761,7700.0
2005-12-22 11:30:00,51.37,51.49,51.16,51.42,10100.0,47.167,47.2771,46.9741,47.2129,10100.0
2005-12-22 12:00:00,51.49,51.5,50.99,51.11,14400.0,47.2771,47.2863,46.8181,46.9282,14400.0
2005-12-22 12:30:00,51.09,51.09,50.93,50.95,8600.0,46.9099,46.9099,46.763,46.7813,8600.0
2005-12-22 13:00:00,50.95,51.05,50.92,51.04,3000.0,46.7813,46.8731,46.7538,46.864,3000.0
2005-12-22 13:30:00,51.06,51.25,51.05,51.25,5300.0,46.8823,47.0568,46.8731,47.0568,5300.0
2005-12-22 14:00:00,51.24,51.32,51.17,51.19,6000.0,47.0476,47.1211,46.9833,47.0017,6000.0
2005-12-22 14:30:00,51.16,51.26,51.16,51.26,6100.0,46.9741,47.066,46.9741,47.066,6100.0
2005-12-22 15:00:00,51.26,51.38,51.23,51.37,17100.0,47.066,47.1761,47.0384,47.167,17100.0
2005-12-22 15:30:00,51.37,51.39,51.19,51.38,11900.0,47.167,47.1853,47.0017,47.1761,11900.0
2005-12-23 09:30:00,51.47,51.65,51.47,51.65,5300.0,47.2588,47.4241,47.2588,47.4241,5300.0
2005-12-23 10:00:00,51.57,51.57,51.2,51.33,8400.0,47.3506,47.3506,47.0109,47.1302,8400.0
2005-12-23 10:30:00,51.33,51.6,51.33,51.6,3100.0,47.1302,47.3781,47.1302,47.3781,3100.0
2005-12-23 11:00:00,51.6,51.66,51.58,51.65,5400.0,47.3781,47.4332,47.3598,47.4241,5400.0
2005-12-23 11:30:00,51.67,51.7,51.4,51.51,9300.0,47.4424,47.47,47.1945,47.2955,9300.0
2005-12-23 12:00:00,51.51,51.6,51.3,51.31,6100.0,47.2955,47.3781,47.1027,47.1119,6100.0
2005-12-23 12:30:00,51.31,51.45,51.3,51.4,2400.0,47.1119,47.2404,47.1027,47.1945,2400.0
2005-12-23 13:00:00,51.48,51.48,51.42,51.42,2000.0,47.268,47.268,47.2129,47.2129,2000.0
2005-12-23 13:30:00,51.43,51.43,51.43,51.43,400.0,47.2221,47.2221,47.2221,47.2221,400.0
2005-12-23 14:00:00,51.46,51.59,51.46,51.51,2800.0,47.2496,47.369,47.2496,47.2955,2800.0
2005-12-23 14:30:00,51.52,51.63,51.52,51.57,2400.0,47.3047,47.4057,47.3047,47.3506,2400.0
2005-12-23 15:00:00,51.56,51.6,51.5,51.55,7700.0,47.3414,47.3781,47.2863,47.3322,7700.0
2005-12-23 15:30:00,51.55,51.59,51.5,51.55,8800.0,47.3322,47.369,47.2863,47.3322,8800.0
2005-12-27 09:30:00,51.74,51.75,51.54,51.65,9500.0,47.5067,47.5159,47.3231,47.4241,9500.0
2005-12-27 10:00:00,51.65,51.74,51.61,51.67,4700.0,47.4241,47.5067,47.3873,47.4424,4700.0
2005-12-27 10:30:00,51.68,51.72,51.6,51.6,6500.0,47.4516,47.4883,47.3781,47.3781,6500.0
2005-12-27 11:00:00,51.6,51.85,51.58,51.74,11200.0,47.3781,47.6077,47.3598,47.5067,11200.0
2005-12-27 11:30:00,51.71,51.86,51.65,51.7,13700.0,47.4791,47.6169,47.4241,47.47,13700.0
2005-12-27 12:00:00,51.7,51.85,51.61,51.72,13600.0,47.47,47.6077,47.3873,47.4883,13600.0
2005-12-27 12:30:00,51.73,51.76,51.6,51.69,7600.0,47.4975,47.5251,47.3781,47.4608,7600.0
2005-12-27 13:00:00,51.61,51.71,51.6,51.61,9000.0,47.3873,47.4791,47.3781,47.3873,9000.0
2005-12-27 13:30:00,51.6,51.78,51.59,51.67,17600.0,47.3781,47.5434,47.369,47.4424,17600.0
2005-12-27 14:00:00,51.68,51.88,51.63,51.78,10600.0,47.4516,47.6352,47.4057,47.5434,10600.0
2005-12-27 14:30:00,51.77,51.9,51.5,51.5,12400.0,47.5342,47.6536,47.2863,47.2863,12400.0
2005-12-27 15:00:00,51.5,51.8,51.5,51.63,10300.0,47.2863,47.5618,47.2863,47.4057,10300.0
2005-12-27 15:30:00,51.64,51.79,51.56,51.64,24300.0,47.4149,47.5526,47.3414,47.4149,24300.0
2005-12-28 09:30:00,51.7,51.8,51.6,51.79,6600.0,47.47,47.5618,47.3781,47.5526,6600.0
2005-12-28 10:00:00,51.8,51.87,51.6,51.6,6400.0,47.5618,47.6261,47.3781,47.3781,6400.0
2005-12-28 10:30:00,51.6,51.73,51.55,51.73,17200.0,47.3781,47.4975,47.3322,47.4975,17200.0
2005-12-28 11:00:00,51.68,51.73,51.62,51.65,6800.0,47.4516,47.4975,47.3965,47.4241,6800.0
2005-12-28 11:30:00,51.67,51.7,51.61,51.61,8400.0,47.4424,47.47,47.3873,47.3873,8400.0
2005-12-28 12:00:00,51.6,51.7,51.56,51.64,3600.0,47.3781,47.47,47.3414,47.4149,3600.0
2005-12-28 12:30:00,51.65,51.68,51.58,51.58,11500.0,47.4241,47.4516,47.3598,47.3598,11500.0
2005-12-28 13:00:00,51.59,51.68,51.57,51.68,4000.0,47.369,47.4516,47.3506,47.4516,4000.0
2005-12-28 13:30:00,51.61,51.89,51.61,51.82,5600.0,47.3873,47.6444,47.3873,47.5801,5600.0
2005-12-28 14:00:00,51.83,51.85,51.71,51.85,5400.0,47.5893,47.6077,47.4791,47.6077,5400.0
2005-12-28 14:30:00,51.81,51.82,51.61,51.77,8100.0,47.571,47.5801,47.3873,47.5342,8100.0
2005-12-28 15:00:00,51.77,51.99,51.73,51.92,12200.0,47.5342,47.7362,47.4975,47.672,12200.0
2005-12-28 15:30:00,51.94,51.94,51.76,51.79,13300.0,47.6903,47.6903,47.5251,47.5526,13300.0
2005-12-29 09:30:00,51.7,51.71,51.5,51.63,19000.0,47.47,47.4791,47.2863,47.4057,19000.0
2005-12-29 10:00:00,51.61,52.09,51.53,52.09,20200.0,47.3873,47.8281,47.3139,47.8281,20200.0
2005-12-29 10:30:00,52.09,52.21,51.56,51.63,22600.0,47.8281,47.9382,47.3414,47.4057,22600.0
2005-12-29 11:00:00,51.63,51.7,51.6,51.6,7300.0,47.4057,47.47,47.3781,47.3781,7300.0
2005-12-29 11:30:00,51.61,51.65,51.55,51.65,11400.0,47.3873,47.4241,47.3322,47.4241,11400.0
2005-12-29 12:00:00,51.57,51.6,51.51,51.55,5000.0,47.3506,47.3781,47.2955,47.3322,5000.0
2005-12-29 12:30:00,51.63,51.78,51.61,51.72,5000.0,47.4057,47.5434,47.3873,47.4883,5000.0
2005-12-29 13:00:00,51.79,51.79,51.55,51.56,5200.0,47.5526,47.5526,47.3322,47.3414,5200.0
2005-12-29 13:30:00,51.57,51.7,51.57,51.6,4100.0,47.3506,47.47,47.3506,47.3781,4100.0
2005-12-29 14:00:00,51.61,51.61,51.51,51.52,4200.0,47.3873,47.3873,47.2955,47.3047,4200.0
2005-12-29 14:30:00,51.52,51.7,51.51,51.66,6300.0,47.3047,47.47,47.2955,47.4332,6300.0
2005-12-29 15:00:00,51.65,51.66,51.5,51.58,25500.0,47.4241,47.4332,47.2863,47.3598,25500.0
2005-12-29 15:30:00,51.52,51.53,51.1,51.15,14500.0,47.3047,47.3139,46.9191,46.965,14500.0
2005-12-30 09:30:00,51.0,51.0,50.12,50.55,12500.0,46.8272,46.8272,46.0192,46.4141,12500.0
2005-12-30 10:00:00,50.46,50.57,50.11,50.27,9800.0,46.3314,46.4324,46.0101,46.157,9800.0
2005-12-30 10:30:00,50.27,50.34,50.18,50.34,7100.0,46.157,46.2212,46.0743,46.2212,7100.0
2005-12-30 11:00:00,50.34,50.56,50.34,50.49,7200.0,46.2212,46.4232,46.2212,46.359,7200.0
2005-12-30 11:30:00,50.47,50.65,50.41,50.57,3700.0,46.3406,46.5059,46.2855,46.4324,3700.0
2005-12-30 12:00:00,50.56,50.61,50.47,50.5,2800.0,46.4232,46.4691,46.3406,46.3681,2800.0
2005-12-30 12:30:00,50.5,50.5,50.3,50.31,5700.0,46.3681,46.3681,46.1845,46.1937,5700.0
2005-12-30 13:00:00,50.27,50.34,50.2,50.3,7400.0,46.157,46.2212,46.0927,46.1845,7400.0
2005-12-30 13:30:00,50.35,50.49,50.31,50.4,4500.0,46.2304,46.359,46.1937,46.2763,4500.0
2005-12-30 14:00:00,50.4,50.55,50.3,50.33,6900.0,46.2763,46.4141,46.1845,46.2121,6900.0
2005-12-30 14:30:00,50.33,50.48,50.32,50.48,6700.0,46.2121,46.3498,46.2029,46.3498,6700.0
2005-12-30 15:00:00,50.4,50.56,50.3,50.51,13000.0,46.2763,46.4232,46.1845,46.3773,13000.0
2005-12-30 15:30:00,50.52,50.62,50.35,50.36,30700.0,46.3865,46.4783,46.2304,46.2396,30700.0
2006-01-03 09:30:00,50.6,50.9,50.58,50.65,11200.0,46.46,46.7354,46.4416,46.5059,11200.0
2006-01-03 10:00:00,50.52,50.65,50.2,50.21,19100.0,46.3865,46.5059,46.0927,46.1019,19100.0
2006-01-03 10:30:00,50.2,50.2,49.62,49.86,19000.0,46.0927,46.0927,45.5601,45.7805,19000.0
2006-01-03 11:00:00,49.87,50.2,49.86,50.2,4900.0,45.7897,46.0927,45.7805,46.0927,4900.0
2006-01-03 11:30:00,50.15,50.51,50.13,50.48,8600.0,46.0468,46.3773,46.0284,46.3498,8600.0
2006-01-03 12:00:00,50.55,50.95,50.55,50.93,17200.0,46.4141,46.7813,46.4141,46.763,17200.0
2006-01-03 12:30:00,50.9,51.3,50.72,51.23,13500.0,46.7354,47.1027,46.5701,47.0384,13500.0
2006-01-03 13:00:00,51.3,51.4,51.08,51.08,10600.0,47.1027,47.1945,46.9007,46.9007,10600.0
2006-01-03 13:30:00,51.08,51.45,51.08,51.33,9400.0,46.9007,47.2404,46.9007,47.1302,9400.0
2006-01-03 14:00:00,51.31,52.0,51.25,51.8,19000.0,47.1119,47.7454,47.0568,47.5618,19000.0
2006-01-03 14:30:00,51.83,52.34,51.83,52.32,15200.0,47.5893,48.0576,47.5893,48.0392,15200.0
2006-01-03 15:00:00,52.34,52.85,52.34,52.58,28600.0,48.0576,48.5259,48.0576,48.278,28600.0
2006-01-03 15:30:00,52.6,52.83,52.47,52.76,26600.0,48.2963,48.5075,48.177,48.4432,26600.0
2006-01-04 09:30:00,52.5,52.95,52.38,52.7,57700.0,48.2045,48.6177,48.0943,48.3881,57700.0
2006-01-04 10:00:00,52.66,52.84,52.62,52.65,11000.0,48.3514,48.5167,48.3147,48.3422,11000.0
2006-01-04 10:30:00,52.7,52.87,52.6,52.8,45200.0,48.3881,48.5442,48.2963,48.48,45200.0
2006-01-04 11:00:00,52.86,52.87,52.45,52.6,11500.0,48.5351,48.5442,48.1586,48.2963,11500.0
2006-01-04 11:30:00,52.64,52.94,52.63,52.9,29400.0,48.3331,48.6085,48.3239,48.5718,29400.0
2006-01-04 12:00:00,52.89,52.97,52.75,52.75,9100.0,48.5626,48.6361,48.4341,48.4341,9100.0
2006-01-04 12:30:00,52.73,52.95,52.7,52.89,9600.0,48.4157,48.6177,48.3881,48.5626,9600.0
2006-01-04 13:00:00,52.85,52.88,52.69,52.74,14300.0,48.5259,48.5534,48.379,48.4249,14300.0
2006-01-04 13:30:00,52.81,53.0,52.7,52.82,37400.0,48.4891,48.6636,48.3881,48.4983,37400.0
2006-01-04 14:00:00,52.82,52.97,52.8,52.9,30000.0,48.4983,48.6361,48.48,48.5718,30000.0
2006-01-04 14:30:00,52.9,53.0,52.85,52.9,30800.0,48.5718,48.6636,48.5259,48.5718,30800.0
2006-01-04 15:00:00,52.88,52.97,52.72,52.87,16200.0,48.5534,48.6361,48.4065,48.5442,16200.0
2006-01-04 15:30:00,52.83,52.99,52.72,52.95,24800.0,48.5075,48.6544,48.4065,48.6177,24800.0
2006-01-05 09:30:00,52.98,52.98,52.65,52.66,13700.0,48.6452,48.6452,48.3422,48.3514,13700.0
2006-01-05 10:00:00,52.63,52.9,52.61,52.74,31000.0,48.3239,48.5718,48.3055,48.4249,31000.0
2006-01-05 10:30:00,52.72,52.73,52.55,52.68,17800.0,48.4065,48.4157,48.2504,48.3698,17800.0
2006-01-05 11:00:00,52.68,52.9,52.68,52.9,20500.0,48.3698,48.5718,48.3698,48.5718,20500.0
2006-01-05 11:30:00,52.89,53.0,52.76,52.98,22700.0,48.5626,48.6636,48.4432,48.6452,22700.0
2006-01-05 12:00:00,52.98,53.75,52.96,53.67,102900.0,48.6452,49.3522,48.6269,49.2788,102900.0
2006-01-05 12:30:00,53.67,53.75,53.42,53.46,32900.0,49.2788,49.3522,49.0492,49.086,32900.0
2006-01-05 13:00:00,53.36,53.53,53.21,53.22,5900.0,48.9941,49.1502,48.8564,48.8656,5900.0
2006-01-05 13:30:00,53.23,53.3,53.02,53.11,9200.0,48.8748,48.9391,48.682,48.7646,9200.0
2006-01-05 14:00:00,53.07,53.25,52.99,53.21,12600.0,48.7279,48.8931,48.6544,48.8564,12600.0
2006-01-05 14:30:00,53.16,53.59,53.15,53.3,32300.0,48.8105,49.2053,48.8013,48.9391,32300.0
2006-01-05 15:00:00,53.34,53.42,53.26,53.41,5400.0,48.9758,49.0492,48.9023,49.0401,5400.0
2006-01-05 15:30:00,53.41,53.66,53.4,53.46,15300.0,49.0401,49.2696,49.0309,49.086,15300.0
2006-01-06 09:30:00,53.9,53.91,53.64,53.75,15100.0,49.49,49.4991,49.2512,49.3522,15100.0
2006-01-06 10:00:00,53.76,53.9,53.55,53.69,24600.0,49.3614,49.49,49.1686,49.2971,24600.0
2006-01-06 10:30:00,53.69,53.97,53.69,53.97,17800.0,49.2971,49.5542,49.2971,49.5542,17800.0
2006-01-06 11:00:00,53.97,54.27,53.68,54.27,26200.0,49.5542,49.8297,49.288,49.8297,26200.0
2006-01-06 11:30:00,54.25,54.26,54.0,54.12,16500.0,49.8113,49.8205,49.5818,49.692,16500.0
2006-01-06 12:00:00,54.13,54.35,54.13,54.35,53100.0,49.7011,49.9031,49.7011,49.9031,53100.0
2006-01-06 12:30:00,54.4,54.6,54.4,54.45,18000.0,49.9491,50.1327,49.9491,49.995,18000.0
2006-01-06 13:00:00,54.47,54.66,54.43,54.56,11900.0,50.0133,50.1878,49.9766,50.096,11900.0
2006-01-06 13:30:00,54.56,54.94,54.5,54.84,13400.0,50.096,50.4449,50.0409,50.3531,13400.0
2006-01-06 14:00:00,54.84,54.89,54.7,54.82,10300.0,50.3531,50.399,50.2245,50.3347,10300.0
2006-01-06 14:30:00,54.8,54.84,54.66,54.82,7900.0,50.3163,50.3531,50.1878,50.3347,7900.0
2006-01-06 15:00:00,54.82,54.84,54.53,54.56,13900.0,50.3347,50.3531,50.0684,50.096,13900.0
2006-01-06 15:30:00,54.56,54.65,54.47,54.64,14600.0,50.096,50.1786,50.0133,50.1694,14600.0
2006-01-09 09:30:00,54.5,55.25,54.48,55.25,35500.0,50.0409,50.7295,50.0225,50.7295,35500.0
2006-01-09 10:00:00,55.23,55.7,55.05,55.67,46500.0,50.7111,51.1427,50.5459,51.1151,46500.0
2006-01-09 10:30:00,55.67,56.23,55.53,56.09,239300.0,51.1151,51.6293,50.9866,51.5008,239300.0
2006-01-09 11:00:00,56.09,56.9,56.09,56.83,44800.0,51.5008,52.2445,51.5008,52.1802,44800.0
2006-01-09 11:30:00,56.83,56.83,56.6,56.6,10600.0,52.1802,52.1802,51.9691,51.9691,10600.0
2006-01-09 12:00:00,56.57,56.67,56.57,56.65,7800.0,51.9415,52.0333,51.9415,52.015,7800.0
2006-01-09 12:30:00,56.74,57.01,56.57,56.98,16600.0,52.0976,52.3455,51.9415,52.318,16600.0
2006-01-09 13:00:00,56.98,56.98,56.65,56.9,10900.0,52.318,52.318,52.015,52.2445,10900.0
2006-01-09 13:30:00,56.9,57.4,56.9,57.14,12000.0,52.2445,52.7036,52.2445,52.4649,12000.0
2006-01-09 14:00:00,57.14,57.42,57.06,57.33,18300.0,52.4649,52.722,52.3914,52.6393,18300.0
2006-01-09 14:30:00,57.31,57.31,57.02,57.02,38600.0,52.621,52.621,52.3547,52.3547,38600.0
2006-01-09 15:00:00,56.99,57.24,56.96,57.24,28500.0,52.3271,52.5567,52.2996,52.5567,28500.0
2006-01-09 15:30:00,57.24,57.54,57.17,57.48,38300.0,52.5567,52.8321,52.4924,52.777,38300.0
2006-01-10 09:30:00,57.3,57.36,57.07,57.07,21800.0,52.6118,52.6669,52.4006,52.4006,21800.0
2006-01-10 10:00:00,57.0,57.13,56.68,56.99,33600.0,52.3363,52.4557,52.0425,52.3271,33600.0
2006-01-10 10:30:00,56.98,57.28,56.98,57.08,31600.0,52.318,52.5934,52.318,52.4098,31600.0
2006-01-10 11:00:00,57.07,57.29,56.98,57.18,16700.0,52.4006,52.6026,52.318,52.5016,16700.0
2006-01-10 11:30:00,57.24,57.26,56.95,57.0,21000.0,52.5567,52.575,52.2904,52.3363,21000.0
2006-01-10 12:00:00,56.99,57.46,56.99,57.46,12300.0,52.3271,52.7587,52.3271,52.7587,12300.0
2006-01-10 12:30:00,57.46,57.46,57.26,57.3,7800.0,52.7587,52.7587,52.575,52.6118,7800.0
2006-01-10 13:00:00,57.3,57.85,57.28,57.69,29500.0,52.6118,53.1168,52.5934,52.9699,29500.0
2006-01-10 13:30:00,57.69,58.15,57.61,58.15,16600.0,52.9699,53.3922,52.8964,53.3922,16600.0
2006-01-10 14:00:00,58.14,58.14,57.58,57.74,21600.0,53.383,53.383,52.8689,53.0158,21600.0
2006-01-10 14:30:00,57.68,57.72,57.4,57.61,13100.0,52.9607,52.9974,52.7036,52.8964,13100.0
2006-01-10 15:00:00,57.61,57.62,57.19,57.38,24400.0,52.8964,52.9056,52.5108,52.6852,24400.0
2006-01-10 15:30:00,57.38,57.5,57.26,57.33,25800.0,52.6852,52.7954,52.575,52.6393,25800.0
2006-01-11 09:30:00,57.45,57.76,57.45,57.67,12300.0,52.7495,53.0341,52.7495,52.9515,12300.0
2006-01-11 10:00:00,57.68,57.94,57.5,57.55,11800.0,52.9607,53.1994,52.7954,52.8413,11800.0
2006-01-11 10:30:00,57.54,57.61,57.15,57.28,12800.0,52.8321,52.8964,52.474,52.5934,12800.0
2006-01-11 11:00:00,57.28,57.75,57.1,57.53,13700.0,52.5934,53.025,52.4281,52.823,13700.0
2006-01-11 11:30:00,57.53,57.65,57.15,57.16,19000.0,52.823,52.9331,52.474,52.4832,19000.0
2006-01-11 12:00:00,57.16,57.28,57.02,57.1,11400.0,52.4832,52.5934,52.3547,52.4281,11400.0
2006-01-11 12:30:00,57.1,57.3,57.07,57.3,6600.0,52.4281,52.6118,52.4006,52.6118,6600.0
2006-01-11 13:00:00,57.38,57.87,57.26,57.6,22800.0,52.6852,53.1351,52.575,52.8872,22800.0
2006-01-11 13:30:00,57.59,57.74,57.48,57.61,13800.0,52.878,53.0158,52.777,52.8964,13800.0
2006-01-11 14:00:00,57.61,57.8,57.54,57.62,8300.0,52.8964,53.0709,52.8321,52.9056,8300.0
2006-01-11 14:30:00,57.63,58.0,57.63,57.73,20600.0,52.9148,53.2545,52.9148,53.0066,20600.0
2006-01-11 15:00:00,57.73,58.19,57.7,58.14,19100.0,53.0066,53.429,52.979,53.383,19100.0
2006-01-11 15:30:00,58.14,58.2,58.0,58.13,27100.0,53.383,53.4381,53.2545,53.3739,27100.0
2006-01-12 09:30:00,58.1,58.22,57.94,58.19,14300.0,53.3463,53.4565,53.1994,53.429,14300.0
2006-01-12 10:00:00,58.18,58.44,58.15,58.4,21600.0,53.4198,53.6585,53.3922,53.6218,21600.0
2006-01-12 10:30:00,58.35,58.36,58.2,58.34,7700.0,53.5759,53.585,53.4381,53.5667,7700.0
2006-01-12 11:00:00,58.31,58.4,58.17,58.27,32800.0,53.5391,53.6218,53.4106,53.5024,32800.0
2006-01-12 11:30:00,58.22,58.27,57.8,57.8,12900.0,53.4565,53.5024,53.0709,53.0709,12900.0
2006-01-12 12:00:00,57.8,58.35,57.8,58.31,10600.0,53.0709,53.5759,53.0709,53.5391,10600.0
2006-01-12 12:30:00,58.32,58.44,58.28,58.38,9400.0,53.5483,53.6585,53.5116,53.6034,9400.0
2006-01-12 13:00:00,58.39,58.5,58.3,58.4,18700.0,53.6126,53.7136,53.53,53.6218,18700.0
2006-01-12 13:30:00,58.41,58.5,58.2,58.31,23200.0,53.631,53.7136,53.4381,53.5391,23200.0
2006-01-12 14:00:00,58.33,58.47,58.12,58.37,20200.0,53.5575,53.686,53.3647,53.5942,20200.0
2006-01-12 14:30:00,58.36,58.37,58.18,58.26,32500.0,53.585,53.5942,53.4198,53.4932,32500.0
2006-01-12 15:00:00,58.25,58.26,58.1,58.17,26300.0,53.484,53.4932,53.3463,53.4106,26300.0
2006-01-12 15:30:00,58.17,58.3,58.09,58.12,28900.0,53.4106,53.53,53.3371,53.3647,28900.0
2006-01-13 09:30:00,58.16,58.17,56.7,56.88,116400.0,53.4014,53.4106,52.0609,52.2261,116400.0
2006-01-13 10:00:00,56.89,56.98,56.7,56.75,49400.0,52.2353,52.318,52.0609,52.1068,49400.0
2006-01-13 10:30:00,56.71,56.72,55.92,55.95,26800.0,52.07,52.0792,51.3447,51.3722,26800.0
2006-01-13 11:00:00,55.95,56.36,55.63,56.18,43100.0,51.3722,51.7487,51.0784,51.5834,43100.0
2006-01-13 11:30:00,56.15,57.03,56.15,56.57,97600.0,51.5559,52.3639,51.5559,51.9415,97600.0
2006-01-13 12:00:00,56.7,56.9,56.6,56.81,25100.0,52.0609,52.2445,51.9691,52.1619,25100.0
2006-01-13 12:30:00,56.81,56.81,56.25,56.37,17900.0,52.1619,52.1619,51.6477,51.7579,17900.0
2006-01-13 13:00:00,56.37,56.73,56.36,56.59,23200.0,51.7579,52.0884,51.7487,51.9599,23200.0
2006-01-13 13:30:00,56.59,56.94,56.55,56.94,26500.0,51.9599,52.2812,51.9231,52.2812,26500.0
2006-01-13 14:00:00,56.94,57.1,56.92,57.07,39700.0,52.2812,52.4281,52.2629,52.4006,39700.0
2006-01-13 14:30:00,57.08,57.76,57.08,57.76,32300.0,52.4098,53.0341,52.4098,53.0341,32300.0
2006-01-13 15:00:00,57.76,57.91,57.7,57.8,29100.0,53.0341,53.1719,52.979,53.0709,29100.0
2006-01-13 15:30:00,57.79,57.8,57.4,57.44,46300.0,53.0617,53.0709,52.7036,52.7403,46300.0
2006-01-17 09:30:00,57.2,57.21,56.76,57.16,14500.0,52.52,52.5291,52.116,52.4832,14500.0
2006-01-17 10:00:00,57.16,57.55,57.16,57.55,15900.0,52.4832,52.8413,52.4832,52.8413,15900.0
2006-01-17 10:30:00,57.6,57.6,57.15,57.47,19200.0,52.8872,52.8872,52.474,52.7679,19200.0
2006-01-17 11:00:00,57.47,57.56,57.37,57.39,29900.0,52.7679,52.8505,52.676,52.6944,29900.0
2006-01-17 11:30:00,57.46,58.09,57.38,57.99,26000.0,52.7587,53.3371,52.6852,53.2453,26000.0
2006-01-17 12:00:00,57.99,57.99,57.49,57.49,13300.0,53.2453,53.2453,52.7862,52.7862,13300.0
2006-01-17 12:30:00,57.4,57.4,56.92,57.01,7300.0,52.7036,52.7036,52.2629,52.3455,7300.0
2006-01-17 13:00:00,56.91,56.91,56.56,56.7,12300.0,52.2537,52.2537,51.9323,52.0609,12300.0
2006-01-17 13:30:00,56.69,56.95,56.61,56.92,5500.0,52.0517,52.2904,51.9782,52.2629,5500.0
2006-01-17 14:00:00,56.9,57.13,56.9,57.03,7800.0,52.2445,52.4557,52.2445,52.3639,7800.0
2006-01-17 14:30:00,56.99,57.42,56.99,57.42,10100.0,52.3271,52.722,52.3271,52.722,10100.0
2006-01-17 15:00:00,57.42,57.66,57.15,57.42,43100.0,52.722,52.9423,52.474,52.722,43100.0
2006-01-17 15:30:00,57.38,57.38,57.18,57.28,16600.0,52.6852,52.6852,52.5016,52.5934,16600.0
2006-01-18 09:30:00,57.25,57.6,57.1,57.39,24600.0,52.5659,52.8872,52.4281,52.6944,24600.0
2006-01-18 10:00:00,57.3,57.8,57.3,57.46,15600.0,52.6118,53.0709,52.6118,52.7587,15600.0
2006-01-18 10:30:00,57.4,57.47,57.2,57.4,25600.0,52.7036,52.7679,52.52,52.7036,25600.0
2006-01-18 11:00:00,57.35,57.41,57.12,57.32,20800.0,52.6577,52.7128,52.4465,52.6301,20800.0
2006-01-18 11:30:00,57.3,57.39,57.11,57.38,29500.0,52.6118,52.6944,52.4373,52.6852,29500.0
2006-01-18 12:00:00,57.38,57.44,57.27,57.32,12800.0,52.6852,52.7403,52.5842,52.6301,12800.0
2006-01-18 12:30:00,57.26,57.43,57.2,57.32,11100.0,52.575,52.7311,52.52,52.6301,11100.0
2006-01-18 13:00:00,57.29,57.44,57.28,57.35,14800.0,52.6026,52.7403,52.5934,52.6577,14800.0
2006-01-18 13:30:00,57.29,57.57,57.29,57.5,14900.0,52.6026,52.8597,52.6026,52.7954,14900.0
2006-01-18 14:00:00,57.49,57.69,57.49,57.6,15300.0,52.7862,52.9699,52.7862,52.8872,15300.0
2006-01-18 14:30:00,57.6,57.65,57.27,57.29,11200.0,52.8872,52.9331,52.5842,52.6026,11200.0
2006-01-18 15:00:00,57.26,57.66,57.2,57.66,11400.0,52.575,52.9423,52.52,52.9423,11400.0
2006-01-18 15:30:00,57.68,57.75,57.56,57.6,9500.0,52.9607,53.025,52.8505,52.8872,9500.0
2006-01-19 09:30:00,57.75,57.75,57.15,57.21,23000.0,53.025,53.025,52.474,52.5291,23000.0
2006-01-19 10:00:00,57.22,57.35,57.2,57.35,21700.0,52.5383,52.6577,52.52,52.6577,21700.0
2006-01-19 10:30:00,57.39,57.4,57.17,57.24,7600.0,52.6944,52.7036,52.4924,52.5567,7600.0
2006-01-19 11:00:00,57.28,57.35,57.24,57.35,2900.0,52.5934,52.6577,52.5567,52.6577,2900.0
2006-01-19 11:30:00,57.35,57.39,57.26,57.32,4200.0,52.6577,52.6944,52.575,52.6301,4200.0
2006-01-19 12:00:00,57.35,57.75,57.35,57.43,19900.0,52.6577,53.025,52.6577,52.7311,19900.0
2006-01-19 12:30:00,57.38,57.65,57.38,57.54,9000.0,52.6852,52.9331,52.6852,52.8321,9000.0
2006-01-19 13:00:00,57.6,57.77,57.6,57.72,6200.0,52.8872,53.0433,52.8872,52.9974,6200.0
2006-01-19 13:30:00,57.74,57.75,57.59,57.59,5200.0,53.0158,53.025,52.878,52.878,5200.0
2006-01-19 14:00:00,57.58,57.67,57.5,57.5,3900.0,52.8689,52.9515,52.7954,52.7954,3900.0
2006-01-19 14:30:00,57.47,57.75,57.33,57.74,11900.0,52.7679,53.025,52.6393,53.0158,11900.0
2006-01-19 15:00:00,57.63,57.63,57.48,57.51,12700.0,52.9148,52.9148,52.777,52.8046,12700.0
2006-01-19 15:30:00,57.51,57.51,57.39,57.46,16100.0,52.8046,52.8046,52.6944,52.7587,16100.0
2006-01-20 09:30:00,58.15,58.15,57.52,57.81,20100.0,53.3922,53.3922,52.8138,53.08,20100.0
2006-01-20 10:00:00,57.71,57.75,57.35,57.46,8400.0,52.9882,53.025,52.6577,52.7587,8400.0
2006-01-20 10:30:00,57.46,57.83,57.2,57.81,11800.0,52.7587,53.0984,52.52,53.08,11800.0
2006-01-20 11:00:00,57.81,57.81,57.42,57.54,6700.0,53.08,53.08,52.722,52.8321,6700.0
2006-01-20 11:30:00,57.55,57.55,57.15,57.31,9200.0,52.8413,52.8413,52.474,52.621,9200.0
2006-01-20 12:00:00,57.24,57.34,57.2,57.3,13900.0,52.5567,52.6485,52.52,52.6118,13900.0
2006-01-20 12:30:00,57.32,57.33,57.01,57.27,15300.0,52.6301,52.6393,52.3455,52.5842,15300.0
2006-01-20 13:00:00,57.25,57.26,56.96,57.06,14600.0,52.5659,52.575,52.2996,52.3914,14600.0
2006-01-20 13:30:00,57.11,57.53,57.02,57.15,9400.0,52.4373,52.823,52.3547,52.474,9400.0
2006-01-20 14:00:00,57.1,57.2,56.88,57.01,30100.0,52.4281,52.52,52.2261,52.3455,30100.0
2006-01-20 14:30:00,57.06,57.12,56.9,56.9,24000.0,52.3914,52.4465,52.2445,52.2445,24000.0
2006-01-20 15:00:00,56.9,57.05,56.86,56.88,34100.0,52.2445,52.3822,52.2078,52.2261,34100.0
2006-01-20 15:30:00,56.91,56.93,56.6,56.75,51500.0,52.2537,52.272,51.9691,52.1068,51500.0
2006-01-23 09:30:00,57.05,57.33,57.05,57.18,100500.0,52.3822,52.6393,52.3822,52.5016,100500.0
2006-01-23 10:00:00,57.16,57.31,57.16,57.24,7800.0,52.4832,52.621,52.4832,52.5567,7800.0
2006-01-23 10:30:00,57.24,57.45,57.1,57.37,12900.0,52.5567,52.7495,52.4281,52.676,12900.0
2006-01-23 11:00:00,57.35,57.75,57.33,57.75,8900.0,52.6577,53.025,52.6393,53.025,8900.0
2006-01-23 11:30:00,57.75,57.85,57.59,57.75,9000.0,53.025,53.1168,52.878,53.025,9000.0
2006-01-23 12:00:00,57.76,57.85,57.65,57.81,21200.0,53.0341,53.1168,52.9331,53.08,21200.0
2006-01-23 12:30:00,57.66,57.72,57.62,57.62,12400.0,52.9423,52.9974,52.9056,52.9056,12400.0
2006-01-23 13:00:00,57.57,57.6,57.4,57.4,8400.0,52.8597,52.8872,52.7036,52.7036,8400.0
2006-01-23 13:30:00,57.34,57.4,57.23,57.27,5200.0,52.6485,52.7036,52.5475,52.5842,5200.0
2006-01-23 14:00:00,57.28,57.6,57.28,57.55,6100.0,52.5934,52.8872,52.5934,52.8413,6100.0
2006-01-23 14:30:00,57.55,57.66,57.42,57.57,8200.0,52.8413,52.9423,52.722,52.8597,8200.0
2006-01-23 15:00:00,57.58,57.58,57.45,57.45,7200.0,52.8689,52.8689,52.7495,52.7495,7200.0
2006-01-23 15:30:00,57.42,57.49,57.36,57.44,8400.0,52.722,52.7862,52.6669,52.7403,8400.0
2006-01-24 09:30:00,57.5,57.92,57.41,57.6,47100.0,52.7954,53.181,52.7128,52.8872,47100.0
2006-01-24 10:00:00,57.59,57.83,57.5,57.5,27900.0,52.878,53.0984,52.7954,52.7954,27900.0
2006-01-24 10:30:00,57.52,57.9,57.51,57.68,19900.0,52.8138,53.1627,52.8046,52.9607,19900.0
2006-01-24 11:00:00,57.68,57.84,57.54,57.66,18500.0,52.9607,53.1076,52.8321,52.9423,18500.0
2006-01-24 11:30:00,57.7,57.79,57.61,57.63,16300.0,52.979,53.0617,52.8964,52.9148,16300.0
2006-01-24 12:00:00,57.66,57.7,57.52,57.7,25200.0,52.9423,52.979,52.8138,52.979,25200.0
2006-01-24 12:30:00,57.7,57.73,57.6,57.73,8200.0,52.979,53.0066,52.8872,53.0066,8200.0
2006-01-24 13:00:00,57.72,57.72,57.58,57.71,4800.0,52.9974,52.9974,52.8689,52.9882,4800.0
2006-01-24 13:30:00,57.71,57.77,57.61,57.77,7500.0,52.9882,53.0433,52.8964,53.0433,7500.0
2006-01-24 14:00:00,57.77,57.84,57.57,57.75,17700.0,53.0433,53.1076,52.8597,53.025,17700.0
2006-01-24 14:30:00,57.74,57.74,57.42,57.44,21300.0,53.0158,53.0158,52.722,52.7403,21300.0
2006-01-24 15:00:00,57.44,57.5,57.37,57.42,24200.0,52.7403,52.7954,52.676,52.722,24200.0
2006-01-24 15:30:00,57.43,57.45,57.25,57.35,25000.0,52.7311,52.7495,52.5659,52.6577,25000.0
2006-01-25 09:30:00,57.4,57.4,57.02,57.22,17600.0,52.7036,52.7036,52.3547,52.5383,17600.0
2006-01-25 10:00:00,57.23,57.3,56.99,57.21,37600.0,52.5475,52.6118,52.3271,52.5291,37600.0
2006-01-25 10:30:00,57.22,57.32,56.99,57.19,8100.0,52.5383,52.6301,52.3271,52.5108,8100.0
2006-01-25 11:00:00,57.17,57.64,57.15,57.64,6000.0,52.4924,52.924,52.474,52.924,6000.0
2006-01-25 11:30:00,57.64,57.76,57.5,57.5,10500.0,52.924,53.0341,52.7954,52.7954,10500.0
2006-01-25 12:00:00,57.5,57.67,57.36,57.41,21600.0,52.7954,52.9515,52.6669,52.7128,21600.0
2006-01-25 12:30:00,57.31,57.49,57.06,57.49,7600.0,52.621,52.7862,52.3914,52.7862,7600.0
2006-01-25 13:00:00,57.5,57.5,57.25,57.42,6800.0,52.7954,52.7954,52.5659,52.722,6800.0
2006-01-25 13:30:00,57.44,57.6,57.17,57.28,5300.0,52.7403,52.8872,52.4924,52.5934,5300.0
2006-01-25 14:00:00,57.28,57.38,57.06,57.13,7700.0,52.5934,52.6852,52.3914,52.4557,7700.0
2006-01-25 14:30:00,57.21,57.3,57.05,57.17,10000.0,52.5291,52.6118,52.3822,52.4924,10000.0
2006-01-25 15:00:00,57.15,57.33,57.12,57.25,19200.0,52.474,52.6393,52.4465,52.5659,19200.0
2006-01-25 15:30:00,57.27,57.36,57.15,57.33,21000.0,52.5842,52.6669,52.474,52.6393,21000.0
2006-01-26 09:30:00,57.45,58.03,57.39,57.69,25700.0,52.7495,53.282,52.6944,52.9699,25700.0
2006-01-26 10:00:00,57.64,57.64,57.41,57.6,14200.0,52.924,52.924,52.7128,52.8872,14200.0
2006-01-26 10:30:00,57.6,57.74,57.56,57.6,39700.0,52.8872,53.0158,52.8505,52.8872,39700.0
2006-01-26 11:00:00,57.6,57.65,57.44,57.65,8300.0,52.8872,52.9331,52.7403,52.9331,8300.0
2006-01-26 11:30:00,57.63,57.8,57.55,57.67,14500.0,52.9148,53.0709,52.8413,52.9515,14500.0
2006-01-26 12:00:00,57.64,57.74,57.5,57.52,8000.0,52.924,53.0158,52.7954,52.8138,8000.0
2006-01-26 12:30:00,57.46,57.6,57.4,57.41,9300.0,52.7587,52.8872,52.7036,52.7128,9300.0
2006-01-26 13:00:00,57.46,57.55,57.44,57.54,2700.0,52.7587,52.8413,52.7403,52.8321,2700.0
2006-01-26 13:30:00,57.54,57.6,57.45,57.6,9200.0,52.8321,52.8872,52.7495,52.8872,9200.0
2006-01-26 14:00:00,57.58,57.64,57.52,57.6,16500.0,52.8689,52.924,52.8138,52.8872,16500.0
2006-01-26 14:30:00,57.6,57.65,57.55,57.59,10600.0,52.8872,52.9331,52.8413,52.878,10600.0
2006-01-26 15:00:00,57.52,57.64,57.5,57.62,12000.0,52.8138,52.924,52.7954,52.9056,12000.0
2006-01-26 15:30:00,57.65,57.7,57.53,57.6,18500.0,52.9331,52.979,52.823,52.8872,18500.0
2006-01-27 09:30:00,57.6,58.0,57.5,57.99,20400.0,52.8872,53.2545,52.7954,53.2453,20400.0
2006-01-27 10:00:00,58.0,58.1,57.86,57.91,54100.0,53.2545,53.3463,53.126,53.1719,54100.0
2006-01-27 10:30:00,57.94,58.0,57.9,57.95,16300.0,53.1994,53.2545,53.1627,53.2086,16300.0
2006-01-27 11:00:00,57.95,58.15,57.95,58.0,36900.0,53.2086,53.3922,53.2086,53.2545,36900.0
2006-01-27 11:30:00,57.98,58.1,57.92,58.05,13900.0,53.2361,53.3463,53.181,53.3004,13900.0
2006-01-27 12:00:00,58.03,58.08,57.95,58.04,23400.0,53.282,53.328,53.2086,53.2912,23400.0
2006-01-27 12:30:00,58.07,58.15,58.0,58.0,12500.0,53.3188,53.3922,53.2545,53.2545,12500.0
2006-01-27 13:00:00,58.01,58.15,57.95,58.03,15200.0,53.2637,53.3922,53.2086,53.282,15200.0
2006-01-27 13:30:00,58.04,58.1,58.0,58.06,8700.0,53.2912,53.3463,53.2545,53.3096,8700.0
2006-01-27 14:00:00,58.13,58.14,58.0,58.02,14900.0,53.3739,53.383,53.2545,53.2729,14900.0
2006-01-27 14:30:00,58.08,58.15,58.0,58.08,9400.0,53.328,53.3922,53.2545,53.328,9400.0
2006-01-27 15:00:00,58.14,58.18,58.07,58.08,31000.0,53.383,53.4198,53.3188,53.328,31000.0
2006-01-27 15:30:00,58.1,58.11,57.91,58.0,28900.0,53.3463,53.3555,53.1719,53.2545,28900.0
2006-01-30 09:30:00,58.0,59.0,57.94,58.5,57900.0,53.2545,54.1727,53.1994,53.7136,57900.0
2006-01-30 10:00:00,58.42,58.67,58.33,58.45,16600.0,53.6401,53.8697,53.5575,53.6677,16600.0
2006-01-30 10:30:00,58.45,58.95,58.45,58.85,42100.0,53.6677,54.1268,53.6677,54.035,42100.0
2006-01-30 11:00:00,58.81,58.81,58.3,58.61,32600.0,53.9982,53.9982,53.53,53.8146,32600.0
2006-01-30 11:30:00,58.64,58.73,58.55,58.55,9100.0,53.8421,53.9248,53.7595,53.7595,9100.0
2006-01-30 12:00:00,58.58,58.95,58.58,58.86,19800.0,53.787,54.1268,53.787,54.0441,19800.0
2006-01-30 12:30:00,58.86,58.93,58.8,58.92,12200.0,54.0441,54.1084,53.989,54.0992,12200.0
2006-01-30 13:00:00,58.89,58.97,58.69,58.7,8400.0,54.0717,54.1451,53.888,53.8972,8400.0
2006-01-30 13:30:00,58.66,58.9,58.66,58.69,4900.0,53.8605,54.0809,53.8605,53.888,4900.0
2006-01-30 14:00:00,58.66,58.66,58.45,58.51,17200.0,53.8605,53.8605,53.6677,53.7228,17200.0
2006-01-30 14:30:00,58.55,58.65,58.5,58.51,8800.0,53.7595,53.8513,53.7136,53.7228,8800.0
2006-01-30 15:00:00,58.57,58.58,58.2,58.55,23100.0,53.7779,53.787,53.4381,53.7595,23100.0
2006-01-30 15:30:00,58.56,58.67,58.39,58.63,21300.0,53.7687,53.8697,53.6126,53.833,21300.0
2006-01-31 09:30:00,58.8,58.8,58.0,58.02,14600.0,53.989,53.989,53.2545,53.2729,14600.0
2006-01-31 10:00:00,58.08,58.22,57.76,58.15,17100.0,53.328,53.4565,53.0341,53.3922,17100.0
2006-01-31 10:30:00,58.2,58.52,58.1,58.5,14600.0,53.4381,53.732,53.3463,53.7136,14600.0
2006-01-31 11:00:00,58.55,58.86,58.5,58.72,12500.0,53.7595,54.0441,53.7136,53.9156,12500.0
2006-01-31 11:30:00,58.64,58.64,58.3,58.3,5000.0,53.8421,53.8421,53.53,53.53,5000.0
2006-01-31 12:00:00,58.29,58.8,58.25,58.67,25400.0,53.5208,53.989,53.484,53.8697,25400.0
2006-01-31 12:30:00,58.67,58.67,58.47,58.56,6400.0,53.8697,53.8697,53.686,53.7687,6400.0
2006-01-31 13:00:00,58.56,58.56,58.13,58.22,9400.0,53.7687,53.7687,53.3739,53.4565,9400.0
2006-01-31 13:30:00,58.23,59.0,58.23,58.9,23500.0,53.4657,54.1727,53.4657,54.0809,23500.0
2006-01-31 14:00:00,58.83,58.83,58.07,58.25,7900.0,54.0166,54.0166,53.3188,53.484,7900.0
2006-01-31 14:30:00,58.14,58.84,58.12,58.84,14500.0,53.383,54.0258,53.3647,54.0258,14500.0
2006-01-31 15:00:00,58.87,58.92,58.71,58.76,21500.0,54.0533,54.0992,53.9064,53.9523,21500.0
2006-01-31 15:30:00,58.77,58.98,58.75,58.89,36300.0,53.9615,54.1543,53.9431,54.0717,36300.0
2006-02-01 09:30:00,60.15,63.81,60.15,63.81,108900.0,55.2286,58.5891,55.2286,58.5891,108900.0
2006-02-01 10:00:00,63.83,65.26,63.83,64.99,127100.0,58.6075,59.9205,58.6075,59.6726,127100.0
2006-02-01 10:30:00,65.06,67.82,64.91,66.44,72000.0,59.7369,62.271,59.5991,61.004,72000.0
2006-02-01 11:00:00,66.55,66.59,65.62,65.7,43400.0,61.105,61.1417,60.251,60.3245,43400.0
2006-02-01 11:30:00,65.7,67.25,65.5,66.92,93900.0,60.3245,61.7477,60.1409,61.4447,93900.0
2006-02-01 12:00:00,66.93,67.4,66.77,67.4,59700.0,61.4539,61.8854,61.307,61.8854,59700.0
2006-02-01 12:30:00,67.4,67.45,66.97,67.2,74900.0,61.8854,61.9313,61.4906,61.7018,74900.0
2006-02-01 13:00:00,67.25,67.55,66.9,67.31,198500.0,61.7477,62.0231,61.4263,61.8028,198500.0
2006-02-01 13:30:00,67.31,67.72,66.9,67.4,81400.0,61.8028,62.1792,61.4263,61.8854,81400.0
2006-02-01 14:00:00,67.4,67.4,66.73,67.06,55200.0,61.8854,61.8854,61.2702,61.5732,55200.0
2006-02-01 14:30:00,67.06,67.45,67.06,67.34,131400.0,61.5732,61.9313,61.5732,61.8303,131400.0
2006-02-01 15:00:00,67.35,67.49,67.23,67.32,79300.0,61.8395,61.968,61.7293,61.812,79300.0
2006-02-01 15:30:00,67.32,67.33,66.44,66.5,133000.0,61.812,61.8211,61.004,61.059,133000.0
2006-02-02 09:30:00,66.5,66.5,65.8,66.34,63300.0,61.059,61.059,60.4163,60.9121,63300.0
2006-02-02 10:00:00,66.4,66.51,66.24,66.51,45200.0,60.9672,61.0682,60.8203,61.0682,45200.0
2006-02-02 10:30:00,66.5,67.47,66.49,67.36,45600.0,61.059,61.9497,61.0499,61.8487,45600.0
2006-02-02 11:00:00,67.37,68.32,67.37,68.15,65600.0,61.8579,62.7301,61.8579,62.574,65600.0
2006-02-02 11:30:00,68.08,68.65,68.0,68.45,41600.0,62.5098,63.0331,62.4363,62.8495,41600.0
2006-02-02 12:00:00,68.45,68.71,68.14,68.22,34600.0,62.8495,63.0882,62.5649,62.6383,34600.0
2006-02-02 12:30:00,68.22,68.28,68.03,68.23,27200.0,62.6383,62.6934,62.4639,62.6475,27200.0
2006-02-02 13:00:00,68.18,68.26,67.9,67.9,40700.0,62.6016,62.675,62.3445,62.3445,40700.0
2006-02-02 13:30:00,67.88,68.01,67.79,67.91,42500.0,62.3261,62.4455,62.2435,62.3537,42500.0
2006-02-02 14:00:00,67.98,68.5,67.97,68.02,36300.0,62.418,62.8954,62.4088,62.4547,36300.0
2006-02-02 14:30:00,68.01,68.38,67.96,68.15,38400.0,62.4455,62.7852,62.3996,62.574,38400.0
2006-02-02 15:00:00,68.16,68.36,67.93,68.26,59900.0,62.5832,62.7669,62.372,62.675,59900.0
2006-02-02 15:30:00,68.3,68.3,67.86,67.94,71500.0,62.7118,62.7118,62.3078,62.3812,71500.0
2006-02-03 09:30:00,67.94,67.94,66.82,66.82,38500.0,62.3812,62.3812,61.3529,61.3529,38500.0
2006-02-03 10:00:00,66.82,66.83,65.45,66.28,79900.0,61.3529,61.362,60.095,60.857,79900.0
2006-02-03 10:30:00,66.28,67.25,65.77,67.16,34800.0,60.857,61.7477,60.3888,61.665,34800.0
2006-02-03 11:00:00,67.16,67.31,66.4,66.8,33400.0,61.665,61.8028,60.9672,61.3345,33400.0
2006-02-03 11:30:00,66.8,67.6,66.8,67.55,33400.0,61.3345,62.069,61.3345,62.0231,33400.0
2006-02-03 12:00:00,67.51,67.52,66.6,66.65,18500.0,61.9864,61.9956,61.1509,61.1968,18500.0
2006-02-03 12:30:00,66.62,67.02,66.57,66.83,18400.0,61.1692,61.5365,61.1233,61.362,18400.0
2006-02-03 13:00:00,66.84,67.71,66.67,67.61,22600.0,61.3712,62.17,61.2151,62.0782,22600.0
2006-02-03 13:30:00,67.62,67.72,67.25,67.26,30700.0,62.0874,62.1792,61.7477,61.7569,30700.0
2006-02-03 14:00:00,67.2,67.25,66.97,67.02,29500.0,61.7018,61.7477,61.4906,61.5365,29500.0
2006-02-03 14:30:00,67.0,67.4,67.0,67.25,28200.0,61.5181,61.8854,61.5181,61.7477,28200.0
2006-02-03 15:00:00,67.26,67.3,67.15,67.2,28300.0,61.7569,61.7936,61.6559,61.7018,28300.0
2006-02-03 15:30:00,67.2,67.32,67.02,67.32,72800.0,61.7018,61.812,61.5365,61.812,72800.0
2006-02-06 09:30:00,68.0,68.25,67.75,67.79,41300.0,62.4363,62.6659,62.2068,62.2435,41300.0
2006-02-06 10:00:00,67.79,68.04,67.59,67.59,44100.0,62.2435,62.473,62.0599,62.0599,44100.0
2006-02-06 10:30:00,67.55,67.55,66.92,67.31,29700.0,62.0231,62.0231,61.4447,61.8028,29700.0
2006-02-06 11:00:00,67.32,67.6,67.2,67.25,33000.0,61.812,62.069,61.7018,61.7477,33000.0
2006-02-06 11:30:00,67.12,67.23,66.8,66.98,13600.0,61.6283,61.7293,61.3345,61.4998,13600.0
2006-02-06 12:00:00,66.86,67.1,66.65,66.7,20100.0,61.3896,61.61,61.1968,61.2427,20100.0
2006-02-06 12:30:00,66.67,66.7,66.39,66.63,21900.0,61.2151,61.2427,60.958,61.1784,21900.0
2006-02-06 13:00:00,66.57,66.8,66.41,66.8,16900.0,61.1233,61.3345,60.9764,61.3345,16900.0
2006-02-06 13:30:00,66.8,66.9,66.52,66.64,25200.0,61.3345,61.4263,61.0774,61.1876,25200.0
2006-02-06 14:00:00,66.57,66.7,66.18,66.36,30800.0,61.1233,61.2427,60.7652,60.9305,30800.0
2006-02-06 14:30:00,66.37,66.54,66.25,66.41,15500.0,60.9397,61.0958,60.8295,60.9764,15500.0
2006-02-06 15:00:00,66.41,67.06,66.3,66.84,27100.0,60.9764,61.5732,60.8754,61.3712,27100.0
2006-02-06 15:30:00,66.86,67.27,66.71,66.95,51000.0,61.3896,61.766,61.2519,61.4722,51000.0
2006-02-07 09:30:00,66.7,67.3,66.69,66.99,55700.0,61.2427,61.7936,61.2335,61.509,55700.0
2006-02-07 10:00:00,67.0,67.15,66.81,66.87,55100.0,61.5181,61.6559,61.3437,61.3988,55100.0
2006-02-07 10:30:00,66.87,66.99,66.5,66.99,36300.0,61.3988,61.509,61.059,61.509,36300.0
2006-02-07 11:00:00,66.9,67.1,66.64,66.9,39800.0,61.4263,61.61,61.1876,61.4263,39800.0
2006-02-07 11:30:00,66.84,66.89,66.6,66.6,19700.0,61.3712,61.4171,61.1509,61.1509,19700.0
2006-02-07 12:00:00,66.68,67.05,66.68,66.94,31000.0,61.2243,61.564,61.2243,61.463,31000.0
2006-02-07 12:30:00,66.94,67.0,66.85,66.89,14000.0,61.463,61.5181,61.3804,61.4171,14000.0
2006-02-07 13:00:00,66.89,67.1,66.7,67.1,37000.0,61.4171,61.61,61.2427,61.61,37000.0
2006-02-07 13:30:00,67.1,67.1,66.86,67.0,14300.0,61.61,61.61,61.3896,61.5181,14300.0
2006-02-07 14:00:00,66.89,67.0,66.85,66.98,15000.0,61.4171,61.5181,61.3804,61.4998,15000.0
2006-02-07 14:30:00,66.89,66.98,66.79,66.84,18800.0,61.4171,61.4998,61.3253,61.3712,18800.0
2006-02-07 15:00:00,66.85,66.87,66.75,66.8,39500.0,61.3804,61.3988,61.2886,61.3345,39500.0
2006-02-07 15:30:00,66.8,66.83,66.46,66.5,38400.0,61.3345,61.362,61.0223,61.059,38400.0
2006-02-08 09:30:00,66.49,66.49,65.8,65.86,22400.0,61.0499,61.0499,60.4163,60.4714,22400.0
2006-02-08 10:00:00,65.85,66.2,65.72,66.2,34400.0,60.4622,60.7836,60.3429,60.7836,34400.0
2006-02-08 10:30:00,66.25,66.41,66.0,66.17,23300.0,60.8295,60.9764,60.6,60.756,23300.0
2006-02-08 11:00:00,66.24,66.85,66.12,66.57,48300.0,60.8203,61.3804,60.7101,61.1233,48300.0
2006-02-08 11:30:00,66.58,66.85,66.54,66.85,16300.0,61.1325,61.3804,61.0958,61.3804,16300.0
2006-02-08 12:00:00,66.9,67.35,66.86,67.22,38100.0,61.4263,61.8395,61.3896,61.7201,38100.0
2006-02-08 12:30:00,67.23,68.03,67.23,67.8,31800.0,61.7293,62.4639,61.7293,62.2527,31800.0
2006-02-08 13:00:00,67.79,67.84,67.59,67.59,9100.0,62.2435,62.2894,62.0599,62.0599,9100.0
2006-02-08 13:30:00,67.6,67.79,67.58,67.73,17900.0,62.069,62.2435,62.0507,62.1884,17900.0
2006-02-08 14:00:00,67.78,67.8,67.25,67.25,27600.0,62.2343,62.2527,61.7477,61.7477,27600.0
2006-02-08 14:30:00,67.26,67.29,67.12,67.25,21900.0,61.7569,61.7844,61.6283,61.7477,21900.0
2006-02-08 15:00:00,67.21,67.52,67.07,67.12,81400.0,61.711,61.9956,61.5824,61.6283,81400.0
2006-02-08 15:30:00,67.09,67.13,66.68,66.73,56700.0,61.6008,61.6375,61.2243,61.2702,56700.0
2006-02-09 09:30:00,66.74,66.89,66.56,66.8,13100.0,61.2794,61.4171,61.1141,61.3345,13100.0
2006-02-09 10:00:00,66.79,67.44,66.7,67.27,24500.0,61.3253,61.9221,61.2427,61.766,24500.0
2006-02-09 10:30:00,67.24,67.25,67.03,67.03,23800.0,61.7385,61.7477,61.5457,61.5457,23800.0
2006-02-09 11:00:00,67.05,67.1,66.85,66.86,46100.0,61.564,61.61,61.3804,61.3896,46100.0
2006-02-09 11:30:00,66.95,67.2,66.93,67.2,21700.0,61.4722,61.7018,61.4539,61.7018,21700.0
2006-02-09 12:00:00,67.22,68.34,67.22,68.32,17500.0,61.7201,62.7485,61.7201,62.7301,17500.0
2006-02-09 12:30:00,68.29,69.25,68.14,68.52,50000.0,62.7026,63.584,62.5649,62.9138,50000.0
2006-02-09 13:00:00,68.6,68.92,68.4,68.62,16400.0,62.9872,63.281,62.8036,63.0056,16400.0
2006-02-09 13:30:00,68.62,68.8,68.4,68.52,4800.0,63.0056,63.1709,62.8036,62.9138,4800.0
2006-02-09 14:00:00,68.41,68.41,67.85,67.95,6800.0,62.8128,62.8128,62.2986,62.3904,6800.0
2006-02-09 14:30:00,67.9,67.95,67.81,67.9,6900.0,62.3445,62.3904,62.2619,62.3445,6900.0
2006-02-09 15:00:00,67.85,68.19,67.56,67.56,35900.0,62.2986,62.6108,62.0323,62.0323,35900.0
2006-02-09 15:30:00,67.53,67.53,66.99,67.15,32600.0,62.0048,62.0048,61.509,61.6559,32600.0
2006-02-10 09:30:00,66.93,66.97,65.95,66.16,18300.0,61.4539,61.4906,60.554,60.7469,18300.0
2006-02-10 10:00:00,66.08,67.21,66.08,66.61,24200.0,60.6734,61.711,60.6734,61.16,24200.0
2006-02-10 10:30:00,66.5,66.83,66.3,66.5,19300.0,61.059,61.362,60.8754,61.059,19300.0
2006-02-10 11:00:00,66.46,66.58,66.3,66.3,9400.0,61.0223,61.1325,60.8754,60.8754,9400.0
2006-02-10 11:30:00,66.3,66.74,66.3,66.57,6900.0,60.8754,61.2794,60.8754,61.1233,6900.0
2006-02-10 12:00:00,66.57,66.78,66.52,66.56,5300.0,61.1233,61.3161,61.0774,61.1141,5300.0
2006-02-10 12:30:00,66.52,66.52,66.33,66.48,13300.0,61.0774,61.0774,60.903,61.0407,13300.0
2006-02-10 13:00:00,66.45,66.5,66.3,66.39,7000.0,61.0131,61.059,60.8754,60.958,7000.0
2006-02-10 13:30:00,66.36,66.66,66.32,66.66,8000.0,60.9305,61.206,60.8938,61.206,8000.0
2006-02-10 14:00:00,66.61,66.92,66.44,66.51,9200.0,61.16,61.4447,61.004,61.0682,9200.0
2006-02-10 14:30:00,66.52,66.91,66.42,66.8,15400.0,61.0774,61.4355,60.9856,61.3345,15400.0
2006-02-10 15:00:00,66.74,67.08,66.51,66.89,34200.0,61.2794,61.5916,61.0682,61.4171,34200.0
2006-02-10 15:30:00,66.94,66.94,66.64,66.69,27400.0,61.463,61.463,61.1876,61.2335,27400.0
2006-02-13 09:30:00,66.55,66.79,66.49,66.79,12400.0,61.105,61.3253,61.0499,61.3253,12400.0
2006-02-13 10:00:00,66.7,66.85,66.52,66.71,13400.0,61.2427,61.3804,61.0774,61.2519,13400.0
2006-02-13 10:30:00,66.65,67.29,66.54,67.17,17200.0,61.1968,61.7844,61.0958,61.6742,17200.0
2006-02-13 11:00:00,67.17,67.25,66.69,66.77,27300.0,61.6742,61.7477,61.2335,61.307,27300.0
2006-02-13 11:30:00,66.77,66.94,66.75,66.92,8000.0,61.307,61.463,61.2886,61.4447,8000.0
2006-02-13 12:00:00,66.93,67.23,66.93,67.18,4500.0,61.4539,61.7293,61.4539,61.6834,4500.0
2006-02-13 12:30:00,67.15,67.15,66.81,67.02,6900.0,61.6559,61.6559,61.3437,61.5365,6900.0
2006-02-13 13:00:00,66.98,67.0,66.62,66.68,12000.0,61.4998,61.5181,61.1692,61.2243,12000.0
2006-02-13 13:30:00,66.69,66.75,66.5,66.68,20700.0,61.2335,61.2886,61.059,61.2243,20700.0
2006-02-13 14:00:00,66.68,67.13,66.68,66.91,19300.0,61.2243,61.6375,61.2243,61.4355,19300.0
2006-02-13 14:30:00,66.92,66.92,66.5,66.58,14800.0,61.4447,61.4447,61.059,61.1325,14800.0
2006-02-13 15:00:00,66.58,66.94,66.53,66.75,20500.0,61.1325,61.463,61.0866,61.2886,20500.0
2006-02-13 15:30:00,66.77,66.87,66.65,66.68,24300.0,61.307,61.3988,61.1968,61.2243,24300.0
2006-02-14 09:30:00,66.63,66.63,65.95,66.37,26800.0,61.1784,61.1784,60.554,60.9397,26800.0
2006-02-14 10:00:00,66.35,66.37,65.9,65.99,15600.0,60.9213,60.9397,60.5081,60.5908,15600.0
2006-02-14 10:30:00,65.94,66.13,65.72,66.13,22300.0,60.5449,60.7193,60.3429,60.7193,22300.0
2006-02-14 11:00:00,66.15,66.44,66.0,66.42,16900.0,60.7377,61.004,60.6,60.9856,16900.0
2006-02-14 11:30:00,66.43,66.91,66.38,66.91,28500.0,60.9948,61.4355,60.9489,61.4355,28500.0
2006-02-14 12:00:00,66.94,66.99,66.71,66.8,23100.0,61.463,61.509,61.2519,61.3345,23100.0
2006-02-14 12:30:00,66.86,66.88,66.75,66.77,6700.0,61.3896,61.408,61.2886,61.307,6700.0
2006-02-14 13:00:00,66.86,66.89,66.67,66.8,8300.0,61.3896,61.4171,61.2151,61.3345,8300.0
2006-02-14 13:30:00,66.83,67.17,66.83,67.11,17900.0,61.362,61.6742,61.362,61.6191,17900.0
2006-02-14 14:00:00,67.02,67.84,67.0,67.84,12500.0,61.5365,62.2894,61.5181,62.2894,12500.0
2006-02-14 14:30:00,67.75,67.82,67.66,67.69,9200.0,62.2068,62.271,62.1241,62.1517,9200.0
2006-02-14 15:00:00,67.69,67.77,67.52,67.53,10400.0,62.1517,62.2251,61.9956,62.0048,10400.0
2006-02-14 15:30:00,67.51,67.93,67.48,67.71,30300.0,61.9864,62.372,61.9589,62.17,30300.0
2006-02-15 09:30:00,67.85,67.9,67.03,67.58,18100.0,62.2986,62.3445,61.5457,62.0507,18100.0
2006-02-15 10:00:00,67.57,68.2,67.35,68.14,19100.0,62.0415,62.62,61.8395,62.5649,19100.0
2006-02-15 10:30:00,68.18,68.4,68.0,68.3,10200.0,62.6016,62.8036,62.4363,62.7118,10200.0
2006-02-15 11:00:00,68.26,68.26,67.86,67.97,13800.0,62.675,62.675,62.3078,62.4088,13800.0
2006-02-15 11:30:00,67.94,68.16,67.85,68.06,10000.0,62.3812,62.5832,62.2986,62.4914,10000.0
2006-02-15 12:00:00,68.04,68.1,67.93,68.01,13000.0,62.473,62.5281,62.372,62.4455,13000.0
2006-02-15 12:30:00,68.0,68.5,67.69,68.2,33100.0,62.4363,62.8954,62.1517,62.62,33100.0
2006-02-15 13:00:00,68.17,68.18,68.01,68.07,6300.0,62.5924,62.6016,62.4455,62.5006,6300.0
2006-02-15 13:30:00,68.08,68.4,68.08,68.4,12500.0,62.5098,62.8036,62.5098,62.8036,12500.0
2006-02-15 14:00:00,68.44,68.44,68.17,68.33,10100.0,62.8403,62.8403,62.5924,62.7393,10100.0
2006-02-15 14:30:00,68.36,68.38,68.11,68.31,19300.0,62.7669,62.7852,62.5373,62.721,19300.0
2006-02-15 15:00:00,68.33,68.34,67.69,67.84,19900.0,62.7393,62.7485,62.1517,62.2894,19900.0
2006-02-15 15:30:00,67.82,68.2,67.8,68.15,45900.0,62.271,62.62,62.2527,62.574,45900.0
2006-02-16 09:30:00,68.06,68.3,67.9,68.01,23300.0,62.4914,62.7118,62.3445,62.4455,23300.0
2006-02-16 10:00:00,68.01,68.8,67.83,68.35,20100.0,62.4455,63.1709,62.2802,62.7577,20100.0
2006-02-16 10:30:00,68.34,68.42,68.22,68.29,3400.0,62.7485,62.822,62.6383,62.7026,3400.0
2006-02-16 11:00:00,68.3,68.55,68.3,68.44,7000.0,62.7118,62.9413,62.7118,62.8403,7000.0
2006-02-16 11:30:00,68.49,69.03,68.49,69.03,10400.0,62.8862,63.382,62.8862,63.382,10400.0
2006-02-16 12:00:00,69.03,69.66,68.91,69.45,47700.0,63.382,63.9605,63.2719,63.7677,47700.0
2006-02-16 12:30:00,69.44,69.44,68.73,68.73,7900.0,63.7585,63.7585,63.1066,63.1066,7900.0
2006-02-16 13:00:00,68.74,68.9,68.7,68.71,9000.0,63.1158,63.2627,63.079,63.0882,9000.0
2006-02-16 13:30:00,68.72,68.75,68.42,68.46,21700.0,63.0974,63.125,62.822,62.8587,21700.0
2006-02-16 14:00:00,68.51,68.7,68.5,68.55,12400.0,62.9046,63.079,62.8954,62.9413,12400.0
2006-02-16 14:30:00,68.55,68.8,68.41,68.79,12400.0,62.9413,63.1709,62.8128,63.1617,12400.0
2006-02-16 15:00:00,68.78,68.95,68.55,68.95,16500.0,63.1525,63.3086,62.9413,63.3086,16500.0
2006-02-16 15:30:00,68.9,69.47,68.9,69.26,27500.0,63.2627,63.786,63.2627,63.5932,27500.0
2006-02-17 09:30:00,68.76,69.77,68.76,69.67,26100.0,63.1341,64.0615,63.1341,63.9697,26100.0
2006-02-17 10:00:00,69.68,69.74,69.3,69.39,13300.0,63.9789,64.0339,63.6299,63.7126,13300.0
2006-02-17 10:30:00,69.4,69.48,69.33,69.44,6100.0,63.7218,63.7952,63.6575,63.7585,6100.0
2006-02-17 11:00:00,69.48,69.71,69.46,69.57,8000.0,63.7952,64.0064,63.7769,63.8779,8000.0
2006-02-17 11:30:00,69.58,69.78,69.58,69.75,4600.0,63.887,64.0707,63.887,64.0431,4600.0
2006-02-17 12:00:00,69.78,69.98,69.78,69.95,5200.0,64.0707,64.2543,64.0707,64.2268,5200.0
2006-02-17 12:30:00,69.93,69.93,69.61,69.61,13300.0,64.2084,64.2084,63.9146,63.9146,13300.0
2006-02-17 13:00:00,69.59,69.59,69.45,69.45,6900.0,63.8962,63.8962,63.7677,63.7677,6900.0
2006-02-17 13:30:00,69.46,69.7,69.46,69.7,5100.0,63.7769,63.9972,63.7769,63.9972,5100.0
2006-02-17 14:00:00,69.7,69.78,69.65,69.78,4200.0,63.9972,64.0707,63.9513,64.0707,4200.0
2006-02-17 14:30:00,69.78,69.87,69.77,69.87,4900.0,64.0707,64.1533,64.0615,64.1533,4900.0
2006-02-17 15:00:00,69.87,69.92,69.4,69.41,11600.0,64.1533,64.1992,63.7218,63.7309,11600.0
2006-02-17 15:30:00,69.41,69.7,69.41,69.57,13700.0,63.7309,63.9972,63.7309,63.8779,13700.0
2006-02-21 09:30:00,69.35,69.55,68.98,69.04,14500.0,63.6759,63.8595,63.3361,63.3912,14500.0
2006-02-21 10:00:00,69.03,69.14,68.0,68.01,16600.0,63.382,63.483,62.4363,62.4455,16600.0
2006-02-21 10:30:00,68.04,68.8,68.04,68.58,9500.0,62.473,63.1709,62.473,62.9689,9500.0
2006-02-21 11:00:00,68.59,68.75,68.55,68.69,5400.0,62.978,63.125,62.9413,63.0699,5400.0
2006-02-21 11:30:00,68.7,69.1,68.2,68.35,21600.0,63.079,63.4463,62.62,62.7577,21600.0
2006-02-21 12:00:00,68.36,68.59,67.9,67.9,11600.0,62.7669,62.978,62.3445,62.3445,11600.0
2006-02-21 12:30:00,67.85,68.29,67.67,68.01,17500.0,62.2986,62.7026,62.1333,62.4455,17500.0
2006-02-21 13:00:00,68.0,68.04,67.87,68.02,3200.0,62.4363,62.473,62.317,62.4547,3200.0
2006-02-21 13:30:00,68.12,68.24,67.85,67.85,4200.0,62.5465,62.6567,62.2986,62.2986,4200.0
2006-02-21 14:00:00,67.89,68.13,67.81,68.0,15000.0,62.3353,62.5557,62.2619,62.4363,15000.0
2006-02-21 14:30:00,68.0,68.35,67.95,68.1,7500.0,62.4363,62.7577,62.3904,62.5281,7500.0
2006-02-21 15:00:00,68.14,68.34,67.98,68.34,12700.0,62.5649,62.7485,62.418,62.7485,12700.0
2006-02-21 15:30:00,68.32,68.4,68.2,68.23,3900.0,62.7301,62.8036,62.62,62.6475,3900.0
2006-02-22 09:30:00,68.8,69.5,68.72,68.94,20600.0,63.1709,63.8136,63.0974,63.2994,20600.0
2006-02-22 10:00:00,68.92,69.31,68.9,69.25,15000.0,63.281,63.6391,63.2627,63.584,15000.0
2006-02-22 10:30:00,69.24,69.24,68.92,69.07,8100.0,63.5749,63.5749,63.281,63.4188,8100.0
2006-02-22 11:00:00,69.07,69.6,69.02,69.59,16100.0,63.4188,63.9054,63.3729,63.8962,16100.0
2006-02-22 11:30:00,69.59,69.76,69.59,69.69,6300.0,63.8962,64.0523,63.8962,63.988,6300.0
2006-02-22 12:00:00,69.64,69.79,69.52,69.69,3900.0,63.9421,64.0799,63.8319,63.988,3900.0
2006-02-22 12:30:00,69.64,70.12,69.64,70.02,37200.0,63.9421,64.3829,63.9421,64.291,37200.0
2006-02-22 13:00:00,70.02,70.07,69.64,69.98,25600.0,64.291,64.3369,63.9421,64.2543,25600.0
2006-02-22 13:30:00,69.99,70.02,69.33,69.39,16800.0,64.2635,64.291,63.6575,63.7126,16800.0
2006-02-22 14:00:00,69.4,69.94,69.4,69.91,12400.0,63.7218,64.2176,63.7218,64.19,12400.0
2006-02-22 14:30:00,69.9,70.09,69.85,69.98,14100.0,64.1809,64.3553,64.1349,64.2543,14100.0
2006-02-22 15:00:00,69.98,70.07,69.9,70.07,12000.0,64.2543,64.3369,64.1809,64.3369,12000.0
2006-02-22 15:30:00,70.07,70.1,69.82,70.06,14000.0,64.3369,64.3645,64.1074,64.3278,14000.0
2006-02-23 09:30:00,70.07,70.07,69.81,69.97,17900.0,64.3369,64.3369,64.0982,64.2451,17900.0
2006-02-23 10:00:00,69.97,70.05,69.87,70.05,24300.0,64.2451,64.3186,64.1533,64.3186,24300.0
2006-02-23 10:30:00,70.02,70.3,69.92,70.08,14900.0,64.291,64.5481,64.1992,64.3461,14900.0
2006-02-23 11:00:00,70.1,70.55,70.03,70.55,18300.0,64.3645,64.7777,64.3002,64.7777,18300.0
2006-02-23 11:30:00,70.55,70.72,70.35,70.71,7800.0,64.7777,64.9338,64.594,64.9246,7800.0
2006-02-23 12:00:00,70.7,70.71,70.44,70.57,18400.0,64.9154,64.9246,64.6767,64.796,18400.0
2006-02-23 12:30:00,70.56,70.83,70.45,70.83,13100.0,64.7869,65.0348,64.6859,65.0348,13100.0
2006-02-23 13:00:00,70.75,71.4,70.6,71.06,25100.0,64.9613,65.5581,64.8236,65.2459,25100.0
2006-02-23 13:30:00,70.96,71.79,70.95,71.79,43200.0,65.1541,65.9162,65.1449,65.9162,43200.0
2006-02-23 14:00:00,71.81,71.96,71.45,71.85,29300.0,65.9346,66.0723,65.604,65.9713,29300.0
2006-02-23 14:30:00,71.85,72.39,71.79,72.2,33400.0,65.9713,66.4671,65.9162,66.2927,33400.0
2006-02-23 15:00:00,72.22,72.31,71.65,71.65,55600.0,66.311,66.3937,65.7877,65.7877,55600.0
2006-02-23 15:30:00,71.65,71.65,70.67,70.96,41700.0,65.7877,65.7877,64.8879,65.1541,41700.0
2006-02-24 09:30:00,70.84,71.44,70.31,70.75,17700.0,65.0439,65.5949,64.5573,64.9613,17700.0
2006-02-24 10:00:00,70.7,71.19,70.3,70.69,46800.0,64.9154,65.3653,64.5481,64.9062,46800.0
2006-02-24 10:30:00,70.6,70.75,70.2,70.59,27600.0,64.8236,64.9613,64.4563,64.8144,27600.0
2006-02-24 11:00:00,70.66,71.22,70.62,71.22,11200.0,64.8787,65.3929,64.8419,65.3929,11200.0
2006-02-24 11:30:00,71.14,71.14,70.75,70.97,17900.0,65.3194,65.3194,64.9613,65.1633,17900.0
2006-02-24 12:00:00,70.95,71.35,70.93,71.29,17900.0,65.1449,65.5122,65.1266,65.4571,17900.0
2006-02-24 12:30:00,71.23,71.25,70.7,70.7,9200.0,65.402,65.4204,64.9154,64.9154,9200.0
2006-02-24 13:00:00,70.67,70.87,70.6,70.74,11100.0,64.8879,65.0715,64.8236,64.9521,11100.0
2006-02-24 13:30:00,70.72,70.93,70.3,70.36,17600.0,64.9338,65.1266,64.5481,64.6032,17600.0
2006-02-24 14:00:00,70.3,70.67,70.3,70.65,7900.0,64.5481,64.8879,64.5481,64.8695,7900.0
2006-02-24 14:30:00,70.63,70.74,70.6,70.69,5700.0,64.8511,64.9521,64.8236,64.9062,5700.0
2006-02-24 15:00:00,70.71,70.85,70.65,70.82,9300.0,64.9246,65.0531,64.8695,65.0256,9300.0
2006-02-24 15:30:00,70.82,70.85,70.65,70.7,22500.0,65.0256,65.0531,64.8695,64.9154,22500.0
2006-02-27 09:30:00,70.67,71.84,70.49,71.55,17500.0,64.8879,65.9621,64.7226,65.6959,17500.0
2006-02-27 10:00:00,71.6,71.6,71.1,71.3,11800.0,65.7418,65.7418,65.2827,65.4663,11800.0
2006-02-27 10:30:00,71.4,72.18,71.4,72.1,26200.0,65.5581,66.2743,65.5581,66.2009,26200.0
2006-02-27 11:00:00,72.19,72.32,71.71,72.14,15600.0,66.2835,66.4029,65.8428,66.2376,15600.0
2006-02-27 11:30:00,72.13,72.44,72.1,72.35,10500.0,66.2284,66.513,66.2009,66.4304,10500.0
2006-02-27 12:00:00,72.36,72.46,72.25,72.34,21300.0,66.4396,66.5314,66.3386,66.4212,21300.0
2006-02-27 12:30:00,72.3,72.75,72.3,72.64,11000.0,66.3845,66.7977,66.3845,66.6967,11000.0
2006-02-27 13:00:00,72.65,72.79,72.6,72.74,23800.0,66.7059,66.8344,66.6599,66.7885,23800.0
2006-02-27 13:30:00,72.67,72.77,72.43,72.61,9100.0,66.7242,66.816,66.5039,66.6691,9100.0
2006-02-27 14:00:00,72.54,72.55,72.22,72.47,11800.0,66.6049,66.614,66.311,66.5406,11800.0
2006-02-27 14:30:00,72.47,72.47,72.27,72.35,7100.0,66.5406,66.5406,66.3569,66.4304,7100.0
2006-02-27 15:00:00,72.35,72.43,72.24,72.39,21600.0,66.4304,66.5039,66.3294,66.4671,21600.0
2006-02-27 15:30:00,72.4,72.44,72.07,72.4,19800.0,66.4763,66.513,66.1733,66.4763,19800.0
2006-02-28 09:30:00,72.4,72.45,71.52,71.52,14000.0,66.4763,66.5222,65.6683,65.6683,14000.0
2006-02-28 10:00:00,71.52,71.52,70.31,70.57,23000.0,65.6683,65.6683,64.5573,64.796,23000.0
2006-02-28 10:30:00,70.57,70.76,69.3,69.5,101500.0,64.796,64.9705,63.6299,63.8136,101500.0
2006-02-28 11:00:00,69.38,69.44,68.51,69.2,57700.0,63.7034,63.7585,62.9046,63.5381,57700.0
2006-02-28 11:30:00,69.18,69.53,68.81,68.99,38800.0,63.5198,63.8411,63.18,63.3453,38800.0
2006-02-28 12:00:00,69.0,69.09,67.78,67.88,46300.0,63.3545,63.4371,62.2343,62.3261,46300.0
2006-02-28 12:30:00,67.88,67.97,67.14,67.89,83400.0,62.3261,62.4088,61.6467,62.3353,83400.0
2006-02-28 13:00:00,67.89,68.69,67.89,68.65,37100.0,62.3353,63.0699,62.3353,63.0331,37100.0
2006-02-28 13:30:00,68.69,69.05,68.41,68.41,53200.0,63.0699,63.4004,62.8128,62.8128,53200.0
2006-02-28 14:00:00,68.56,68.58,68.02,68.2,45700.0,62.9505,62.9689,62.4547,62.62,45700.0
2006-02-28 14:30:00,68.22,68.49,67.82,67.85,50200.0,62.6383,62.8862,62.271,62.2986,50200.0
2006-02-28 15:00:00,67.91,68.21,67.6,67.91,39300.0,62.3537,62.6291,62.069,62.3537,39300.0
2006-02-28 15:30:00,67.91,67.97,67.25,67.5,82400.0,62.3537,62.4088,61.7477,61.9772,82400.0
2006-03-01 09:30:00,68.4,68.9,67.75,68.17,27300.0,62.8036,63.2627,62.2068,62.5924,27300.0
2006-03-01 10:00:00,68.06,68.25,67.8,68.15,18100.0,62.4914,62.6659,62.2527,62.574,18100.0
2006-03-01 10:30:00,68.25,68.54,68.18,68.45,26900.0,62.6659,62.9321,62.6016,62.8495,26900.0
2006-03-01 11:00:00,68.41,69.12,68.41,68.89,44600.0,62.8128,63.4647,62.8128,63.2535,44600.0
2006-03-01 11:30:00,68.96,69.28,68.96,69.18,27800.0,63.3178,63.6116,63.3178,63.5198,27800.0
2006-03-01 12:00:00,69.18,69.34,69.02,69.12,27200.0,63.5198,63.6667,63.3729,63.4647,27200.0
2006-03-01 12:30:00,69.13,69.4,69.11,69.4,13900.0,63.4739,63.7218,63.4555,63.7218,13900.0
2006-03-01 13:00:00,69.39,69.8,69.39,69.57,19700.0,63.7126,64.089,63.7126,63.8779,19700.0
2006-03-01 13:30:00,69.55,69.77,69.55,69.66,12900.0,63.8595,64.0615,63.8595,63.9605,12900.0
2006-03-01 14:00:00,69.68,69.97,69.68,69.82,18100.0,63.9789,64.2451,63.9789,64.1074,18100.0
2006-03-01 14:30:00,69.81,69.98,69.78,69.96,21500.0,64.0982,64.2543,64.0707,64.2359,21500.0
2006-03-01 15:00:00,69.96,69.99,69.64,69.71,24600.0,64.2359,64.2635,63.9421,64.0064,24600.0
2006-03-01 15:30:00,69.71,69.94,69.71,69.86,31400.0,64.0064,64.2176,64.0064,64.1441,31400.0
2006-03-02 09:30:00,70.0,70.0,69.53,69.53,23400.0,64.2727,64.2727,63.8411,63.8411,23400.0
2006-03-02 10:00:00,69.53,70.49,69.51,70.49,29400.0,63.8411,64.7226,63.8228,64.7226,29400.0
2006-03-02 10:30:00,70.49,70.75,70.34,70.61,23000.0,64.7226,64.9613,64.5849,64.8328,23000.0
2006-03-02 11:00:00,70.55,70.65,70.55,70.62,12200.0,64.7777,64.8695,64.7777,64.8419,12200.0
2006-03-02 11:30:00,70.63,70.67,70.24,70.3,13700.0,64.8511,64.8879,64.493,64.5481,13700.0
2006-03-02 12:00:00,70.25,70.47,70.03,70.04,12200.0,64.5022,64.7042,64.3002,64.3094,12200.0
2006-03-02 12:30:00,70.04,70.34,69.92,70.07,25500.0,64.3094,64.5849,64.1992,64.3369,25500.0
2006-03-02 13:00:00,70.07,70.4,70.06,70.27,11200.0,64.3369,64.6399,64.3278,64.5206,11200.0
2006-03-02 13:30:00,70.24,70.44,70.2,70.25,7800.0,64.493,64.6767,64.4563,64.5022,7800.0
2006-03-02 14:00:00,70.27,70.27,70.0,70.07,11700.0,64.5206,64.5206,64.2727,64.3369,11700.0
2006-03-02 14:30:00,70.09,70.15,70.0,70.11,7900.0,64.3553,64.4104,64.2727,64.3737,7900.0
2006-03-02 15:00:00,70.1,70.28,69.97,69.98,25200.0,64.3645,64.5298,64.2451,64.2543,25200.0
2006-03-02 15:30:00,69.98,70.29,69.81,70.18,25800.0,64.2543,64.5389,64.0982,64.4379,25800.0
2006-03-03 09:30:00,69.9,69.92,68.96,69.08,17900.0,64.1809,64.1992,63.3178,63.428,17900.0
2006-03-03 10:00:00,69.06,69.14,68.7,69.05,10500.0,63.4096,63.483,63.079,63.4004,10500.0
2006-03-03 10:30:00,69.05,69.6,69.05,69.13,30100.0,63.4004,63.9054,63.4004,63.4739,30100.0
2006-03-03 11:00:00,69.07,69.12,68.46,68.6,23900.0,63.4188,63.4647,62.8587,62.9872,23900.0
2006-03-03 11:30:00,68.59,68.64,68.23,68.43,15700.0,62.978,63.024,62.6475,62.8311,15700.0
2006-03-03 12:00:00,68.45,68.85,68.35,68.77,15300.0,62.8495,63.2168,62.7577,63.1433,15300.0
2006-03-03 12:30:00,68.77,68.9,68.46,68.8,15500.0,63.1433,63.2627,62.8587,63.1709,15500.0
2006-03-03 13:00:00,68.78,68.78,68.45,68.68,26000.0,63.1525,63.1525,62.8495,63.0607,26000.0
2006-03-03 13:30:00,68.74,69.14,68.74,69.03,23000.0,63.1158,63.483,63.1158,63.382,23000.0
2006-03-03 14:00:00,69.05,69.11,68.76,68.76,20600.0,63.4004,63.4555,63.1341,63.1341,20600.0
2006-03-03 14:30:00,68.77,69.28,68.66,68.9,33700.0,63.1433,63.6116,63.0423,63.2627,33700.0
2006-03-03 15:00:00,68.92,68.98,68.56,68.94,35500.0,63.281,63.3361,62.9505,63.2994,35500.0
2006-03-03 15:30:00,68.94,69.11,68.9,68.99,34600.0,63.2994,63.4555,63.2627,63.3453,34600.0
2006-03-06 09:30:00,69.2,69.43,69.0,69.42,20900.0,63.5381,63.7493,63.3545,63.7401,20900.0
2006-03-06 10:00:00,69.36,70.19,69.15,69.97,30700.0,63.685,64.4471,63.4922,64.2451,30700.0
2006-03-06 10:30:00,70.0,70.04,69.21,69.21,20700.0,64.2727,64.3094,63.5473,63.5473,20700.0
2006-03-06 11:00:00,69.36,69.76,69.36,69.76,8900.0,63.685,64.0523,63.685,64.0523,8900.0
2006-03-06 11:30:00,69.8,70.29,69.76,69.76,26400.0,64.089,64.5389,64.0523,64.0523,26400.0
2006-03-06 12:00:00,69.8,69.87,69.56,69.76,12600.0,64.089,64.1533,63.8687,64.0523,12600.0
2006-03-06 12:30:00,69.76,69.77,69.54,69.6,5300.0,64.0523,64.0615,63.8503,63.9054,5300.0
2006-03-06 13:00:00,69.64,69.76,69.5,69.5,3900.0,63.9421,64.0523,63.8136,63.8136,3900.0
2006-03-06 13:30:00,69.4,69.4,68.8,68.85,11200.0,63.7218,63.7218,63.1709,63.2168,11200.0
2006-03-06 14:00:00,68.75,68.94,68.25,68.73,18600.0,63.125,63.2994,62.6659,63.1066,18600.0
2006-03-06 14:30:00,68.75,68.79,68.18,68.28,9300.0,63.125,63.1617,62.6016,62.6934,9300.0
2006-03-06 15:00:00,68.29,68.76,68.28,68.75,9400.0,62.7026,63.1341,62.6934,63.125,9400.0
2006-03-06 15:30:00,68.75,68.99,68.6,68.83,22400.0,63.125,63.3453,62.9872,63.1984,22400.0
2006-03-07 09:30:00,68.6,68.6,67.85,67.86,17800.0,62.9872,62.9872,62.2986,62.3078,17800.0
2006-03-07 10:00:00,67.86,68.24,67.51,67.7,32200.0,62.3078,62.6567,61.9864,62.1609,32200.0
2006-03-07 10:30:00,67.71,67.88,66.74,66.74,16700.0,62.17,62.3261,61.2794,61.2794,16700.0
2006-03-07 11:00:00,66.74,67.75,66.63,67.71,18600.0,61.2794,62.2068,61.1784,62.17,18600.0
2006-03-07 11:30:00,67.8,67.8,67.54,67.54,9000.0,62.2527,62.2527,62.014,62.014,9000.0
2006-03-07 12:00:00,67.6,67.75,67.6,67.6,6100.0,62.069,62.2068,62.069,62.069,6100.0
2006-03-07 12:30:00,67.6,67.66,67.54,67.65,16100.0,62.069,62.1241,62.014,62.115,16100.0
2006-03-07 13:00:00,67.58,67.61,67.5,67.6,13700.0,62.0507,62.0782,61.9772,62.069,13700.0
2006-03-07 13:30:00,67.61,67.88,67.55,67.88,7200.0,62.0782,62.3261,62.0231,62.3261,7200.0
2006-03-07 14:00:00,67.82,67.82,67.5,67.55,24500.0,62.271,62.271,61.9772,62.0231,24500.0
2006-03-07 14:30:00,67.53,67.68,67.45,67.62,9000.0,62.0048,62.1425,61.9313,62.0874,9000.0
2006-03-07 15:00:00,67.55,67.75,67.55,67.6,3300.0,62.0231,62.2068,62.0231,62.069,3300.0
2006-03-07 15:30:00,67.61,68.0,67.49,67.68,27300.0,62.0782,62.4363,61.968,62.1425,27300.0
2006-03-08 09:30:00,67.43,67.43,66.52,67.42,20200.0,61.913,61.913,61.0774,61.9038,20200.0
2006-03-08 10:00:00,67.47,67.48,66.5,66.7,25200.0,61.9497,61.9589,61.059,61.2427,25200.0
2006-03-08 10:30:00,66.72,67.58,66.72,67.36,17900.0,61.261,62.0507,61.261,61.8487,17900.0
2006-03-08 11:00:00,67.36,67.44,67.04,67.06,21000.0,61.8487,61.9221,61.5549,61.5732,21000.0
2006-03-08 11:30:00,67.02,67.02,66.7,66.82,12500.0,61.5365,61.5365,61.2427,61.3529,12500.0
2006-03-08 12:00:00,66.85,67.1,66.8,66.87,7100.0,61.3804,61.61,61.3345,61.3988,7100.0
2006-03-08 12:30:00,66.87,67.45,66.85,67.2,8800.0,61.3988,61.9313,61.3804,61.7018,8800.0
2006-03-08 13:00:00,67.21,67.41,67.16,67.16,5500.0,61.711,61.8946,61.665,61.665,5500.0
2006-03-08 13:30:00,67.16,67.19,66.83,67.0,9800.0,61.665,61.6926,61.362,61.5181,9800.0
2006-03-08 14:00:00,66.98,67.75,66.97,67.71,21900.0,61.4998,62.2068,61.4906,62.17,21900.0
2006-03-08 14:30:00,67.71,67.84,67.2,67.5,18800.0,62.17,62.2894,61.7018,61.9772,18800.0
2006-03-08 15:00:00,67.5,67.5,67.25,67.28,12000.0,61.9772,61.9772,61.7477,61.7752,12000.0
2006-03-08 15:30:00,67.31,67.44,67.03,67.1,27000.0,61.8028,61.9221,61.5457,61.61,27000.0
2006-03-09 09:30:00,66.5,67.55,66.5,67.27,23200.0,61.059,62.0231,61.059,61.766,23200.0
2006-03-09 10:00:00,67.29,67.45,67.03,67.05,9400.0,61.7844,61.9313,61.5457,61.564,9400.0
2006-03-09 10:30:00,67.06,67.11,66.7,66.8,15300.0,61.5732,61.6191,61.2427,61.3345,15300.0
2006-03-09 11:00:00,66.75,67.21,66.67,67.2,5600.0,61.2886,61.711,61.2151,61.7018,5600.0
2006-03-09 11:30:00,67.19,67.3,67.0,67.13,6300.0,61.6926,61.7936,61.5181,61.6375,6300.0
2006-03-09 12:00:00,67.13,67.13,66.53,66.78,16000.0,61.6375,61.6375,61.0866,61.3161,16000.0
2006-03-09 12:30:00,66.76,66.78,66.59,66.65,9500.0,61.2978,61.3161,61.1417,61.1968,9500.0
2006-03-09 13:00:00,66.61,66.7,66.44,66.65,10900.0,61.16,61.2427,61.004,61.1968,10900.0
2006-03-09 13:30:00,66.61,66.85,66.61,66.7,3500.0,61.16,61.3804,61.16,61.2427,3500.0
2006-03-09 14:00:00,66.75,67.28,66.75,67.25,4500.0,61.2886,61.7752,61.2886,61.7477,4500.0
2006-03-09 14:30:00,67.25,67.25,66.96,67.11,6300.0,61.7477,61.7477,61.4814,61.6191,6300.0
2006-03-09 15:00:00,67.04,67.11,66.63,66.7,5800.0,61.5549,61.6191,61.1784,61.2427,5800.0
2006-03-09 15:30:00,66.72,66.84,66.66,66.73,18900.0,61.261,61.3712,61.206,61.2702,18900.0
2006-03-10 09:30:00,66.88,66.88,65.59,66.34,14600.0,61.408,61.408,60.2235,60.9121,14600.0
2006-03-10 10:00:00,66.4,67.41,66.4,67.41,17800.0,60.9672,61.8946,60.9672,61.8946,17800.0
2006-03-10 10:30:00,67.3,68.01,67.27,67.56,15000.0,61.7936,62.4455,61.766,62.0323,15000.0
2006-03-10 11:00:00,67.57,67.99,67.4,67.94,13300.0,62.0415,62.4271,61.8854,62.3812,13300.0
2006-03-10 11:30:00,67.94,68.0,67.8,67.99,14500.0,62.3812,62.4363,62.2527,62.4271,14500.0
2006-03-10 12:00:00,67.99,68.0,67.79,67.8,12900.0,62.4271,62.4363,62.2435,62.2527,12900.0
2006-03-10 12:30:00,67.8,67.8,67.17,67.27,6900.0,62.2527,62.2527,61.6742,61.766,6900.0
2006-03-10 13:00:00,67.35,67.61,67.3,67.55,7300.0,61.8395,62.0782,61.7936,62.0231,7300.0
2006-03-10 13:30:00,67.59,67.59,67.2,67.3,4900.0,62.0599,62.0599,61.7018,61.7936,4900.0
2006-03-10 14:00:00,67.45,67.67,67.43,67.43,8100.0,61.9313,62.1333,61.913,61.913,8100.0
2006-03-10 14:30:00,67.42,67.56,67.36,67.45,12400.0,61.9038,62.0323,61.8487,61.9313,12400.0
2006-03-10 15:00:00,67.41,67.63,67.41,67.51,11100.0,61.8946,62.0966,61.8946,61.9864,11100.0
2006-03-10 15:30:00,67.6,67.93,67.57,67.91,16900.0,62.069,62.372,62.0415,62.3537,16900.0
2006-03-13 09:30:00,68.22,68.7,68.22,68.23,10200.0,62.6383,63.079,62.6383,62.6475,10200.0
2006-03-13 10:00:00,68.2,68.48,68.2,68.2,5600.0,62.62,62.877,62.62,62.62,5600.0
2006-03-13 10:30:00,68.23,68.32,68.02,68.19,7300.0,62.6475,62.7301,62.4547,62.6108,7300.0
2006-03-13 11:00:00,68.19,68.64,68.13,68.15,32600.0,62.6108,63.024,62.5557,62.574,32600.0
2006-03-13 11:30:00,68.15,68.21,68.14,68.16,19100.0,62.574,62.6291,62.5649,62.5832,19100.0
2006-03-13 12:00:00,68.16,68.26,68.03,68.03,10600.0,62.5832,62.675,62.4639,62.4639,10600.0
2006-03-13 12:30:00,68.04,68.36,68.01,68.3,19600.0,62.473,62.7669,62.4455,62.7118,19600.0
2006-03-13 13:00:00,68.3,68.3,68.0,68.2,17600.0,62.7118,62.7118,62.4363,62.62,17600.0
2006-03-13 13:30:00,68.25,68.4,68.0,68.23,17000.0,62.6659,62.8036,62.4363,62.6475,17000.0
2006-03-13 14:00:00,68.24,68.3,68.08,68.1,15800.0,62.6567,62.7118,62.5098,62.5281,15800.0
2006-03-13 14:30:00,68.1,68.3,67.59,67.72,15000.0,62.5281,62.7118,62.0599,62.1792,15000.0
2006-03-13 15:00:00,67.72,67.77,67.37,67.56,16100.0,62.1792,62.2251,61.8579,62.0323,16100.0
2006-03-13 15:30:00,67.46,67.85,67.46,67.79,16400.0,61.9405,62.2986,61.9405,62.2435,16400.0
2006-03-14 09:30:00,67.64,68.04,67.25,68.04,12100.0,62.1058,62.473,61.7477,62.473,12100.0
2006-03-14 10:00:00,68.0,68.4,67.91,67.97,14300.0,62.4363,62.8036,62.3537,62.4088,14300.0
2006-03-14 10:30:00,67.98,68.29,67.95,68.2,24200.0,62.418,62.7026,62.3904,62.62,24200.0
2006-03-14 11:00:00,68.2,68.75,68.1,68.75,12000.0,62.62,63.125,62.5281,63.125,12000.0
2006-03-14 11:30:00,68.75,68.9,68.35,68.37,15600.0,63.125,63.2627,62.7577,62.776,15600.0
2006-03-14 12:00:00,68.38,68.62,68.24,68.6,17000.0,62.7852,63.0056,62.6567,62.9872,17000.0
2006-03-14 12:30:00,68.6,69.41,68.53,69.41,17000.0,62.9872,63.7309,62.923,63.7309,17000.0
2006-03-14 13:00:00,69.46,70.0,69.46,70.0,30900.0,63.7769,64.2727,63.7769,64.2727,30900.0
2006-03-14 13:30:00,70.0,70.15,69.6,69.99,40400.0,64.2727,64.4104,63.9054,64.2635,40400.0
2006-03-14 14:00:00,69.98,70.89,69.95,70.75,38900.0,64.2543,65.0899,64.2268,64.9613,38900.0
2006-03-14 14:30:00,70.76,70.89,70.67,70.86,22000.0,64.9705,65.0899,64.8879,65.0623,22000.0
2006-03-14 15:00:00,70.86,70.93,70.52,70.93,39500.0,65.0623,65.1266,64.7501,65.1266,39500.0
2006-03-14 15:30:00,70.94,71.39,70.94,71.12,72700.0,65.1358,65.5489,65.1358,65.301,72700.0
2006-03-15 09:30:00,71.17,71.17,70.8,71.17,30600.0,65.3469,65.3469,65.0072,65.3469,30600.0
2006-03-15 10:00:00,71.17,71.34,70.74,70.85,13900.0,65.3469,65.503,64.9521,65.0531,13900.0
2006-03-15 10:30:00,70.79,71.1,70.2,70.2,10200.0,64.998,65.2827,64.4563,64.4563,10200.0
2006-03-15 11:00:00,70.12,70.63,70.12,70.45,9100.0,64.3829,64.8511,64.3829,64.6859,9100.0
2006-03-15 11:30:00,70.35,70.35,70.0,70.11,11200.0,64.594,64.594,64.2727,64.3737,11200.0
2006-03-15 12:00:00,70.12,70.86,70.12,70.71,6000.0,64.3829,65.0623,64.3829,64.9246,6000.0
2006-03-15 12:30:00,70.67,71.16,70.56,71.16,10600.0,64.8879,65.3378,64.7869,65.3378,10600.0
2006-03-15 13:00:00,71.1,71.1,70.64,70.75,4100.0,65.2827,65.2827,64.8603,64.9613,4100.0
2006-03-15 13:30:00,70.76,70.92,70.7,70.92,5100.0,64.9705,65.1174,64.9154,65.1174,5100.0
2006-03-15 14:00:00,70.85,71.25,70.63,71.15,12200.0,65.0531,65.4204,64.8511,65.3286,12200.0
2006-03-15 14:30:00,71.11,71.66,71.05,71.33,20400.0,65.2919,65.7969,65.2368,65.4939,20400.0
2006-03-15 15:00:00,71.33,71.56,71.09,71.22,29300.0,65.4939,65.705,65.2735,65.3929,29300.0
2006-03-15 15:30:00,71.22,71.45,71.01,71.05,23300.0,65.3929,65.604,65.2,65.2368,23300.0
2006-03-16 09:30:00,71.29,71.34,70.91,71.12,21100.0,65.4571,65.503,65.1082,65.301,21100.0
2006-03-16 10:00:00,71.21,71.87,71.2,71.7,15600.0,65.3837,65.9897,65.3745,65.8336,15600.0
2006-03-16 10:30:00,71.65,71.7,70.91,71.29,19900.0,65.7877,65.8336,65.1082,65.4571,19900.0
2006-03-16 11:00:00,71.27,71.5,71.19,71.5,21900.0,65.4388,65.6499,65.3653,65.6499,21900.0
2006-03-16 11:30:00,71.5,71.59,71.3,71.53,20300.0,65.6499,65.7326,65.4663,65.6775,20300.0
2006-03-16 12:00:00,71.51,71.54,71.2,71.49,10600.0,65.6591,65.6867,65.3745,65.6408,10600.0
2006-03-16 12:30:00,71.49,72.29,71.49,72.08,19000.0,65.6408,66.3753,65.6408,66.1825,19000.0
2006-03-16 13:00:00,72.05,72.05,71.94,71.95,26400.0,66.1549,66.1549,66.0539,66.0631,26400.0
2006-03-16 13:30:00,71.95,72.0,71.5,71.5,5900.0,66.0631,66.109,65.6499,65.6499,5900.0
2006-03-16 14:00:00,71.5,71.77,71.46,71.72,10300.0,65.6499,65.8979,65.6132,65.8519,10300.0
2006-03-16 14:30:00,71.78,71.78,71.6,71.67,11100.0,65.907,65.907,65.7418,65.806,11100.0
2006-03-16 15:00:00,71.67,71.69,71.27,71.28,7800.0,65.806,65.8244,65.4388,65.4479,7800.0
2006-03-16 15:30:00,71.28,71.42,70.97,71.2,22900.0,65.4479,65.5765,65.1633,65.3745,22900.0
2006-03-17 09:30:00,71.4,71.4,70.89,71.1,149000.0,65.5581,65.5581,65.0899,65.2827,149000.0
2006-03-17 10:00:00,71.2,72.2,71.2,71.9,8400.0,65.3745,66.2927,65.3745,66.0172,8400.0
2006-03-17 10:30:00,71.93,72.2,71.81,72.09,9700.0,66.0448,66.2927,65.9346,66.1917,9700.0
2006-03-17 11:00:00,72.11,72.31,72.0,72.08,8400.0,66.21,66.3937,66.109,66.1825,8400.0
2006-03-17 11:30:00,72.15,72.4,72.12,72.22,6100.0,66.2468,66.4763,66.2192,66.311,6100.0
2006-03-17 12:00:00,72.22,72.25,72.06,72.1,12500.0,66.311,66.3386,66.1641,66.2009,12500.0
2006-03-17 12:30:00,72.1,72.14,72.05,72.11,5200.0,66.2009,66.2376,66.1549,66.21,5200.0
2006-03-17 13:00:00,72.13,72.23,72.06,72.06,8800.0,66.2284,66.3202,66.1641,66.1641,8800.0
2006-03-17 13:30:00,72.09,72.2,71.92,72.03,7300.0,66.1917,66.2927,66.0356,66.1366,7300.0
2006-03-17 14:00:00,72.04,72.16,72.01,72.06,6000.0,66.1458,66.2559,66.1182,66.1641,6000.0
2006-03-17 14:30:00,72.08,72.35,72.01,72.14,14800.0,66.1825,66.4304,66.1182,66.2376,14800.0
2006-03-17 15:00:00,72.12,72.21,72.03,72.18,6600.0,66.2192,66.3019,66.1366,66.2743,6600.0
2006-03-17 15:30:00,72.18,72.45,72.17,72.3,15200.0,66.2743,66.5222,66.2651,66.3845,15200.0
2006-03-20 09:30:00,72.25,72.25,72.0,72.0,21500.0,66.3386,66.3386,66.109,66.109,21500.0
2006-03-20 10:00:00,71.9,71.91,71.54,71.7,23800.0,66.0172,66.0264,65.6867,65.8336,23800.0
2006-03-20 10:30:00,71.7,72.0,71.61,71.63,21400.0,65.8336,66.109,65.7509,65.7693,21400.0
2006-03-20 11:00:00,71.65,71.65,71.38,71.53,10300.0,65.7877,65.7877,65.5398,65.6775,10300.0
2006-03-20 11:30:00,71.51,71.67,71.38,71.64,6000.0,65.6591,65.806,65.5398,65.7785,6000.0
2006-03-20 12:00:00,71.62,71.75,71.5,71.69,16000.0,65.7601,65.8795,65.6499,65.8244,16000.0
2006-03-20 12:30:00,71.8,71.84,71.48,71.65,12600.0,65.9254,65.9621,65.6316,65.7877,12600.0
2006-03-20 13:00:00,71.59,71.59,71.2,71.25,5700.0,65.7326,65.7326,65.3745,65.4204,5700.0
2006-03-20 13:30:00,71.22,71.3,70.9,71.27,11000.0,65.3929,65.4663,65.099,65.4388,11000.0
2006-03-20 14:00:00,71.3,71.58,71.3,71.48,11100.0,65.4663,65.7234,65.4663,65.6316,11100.0
2006-03-20 14:30:00,71.45,71.55,71.38,71.44,8700.0,65.604,65.6959,65.5398,65.5949,8700.0
2006-03-20 15:00:00,71.46,71.5,71.2,71.4,14700.0,65.6132,65.6499,65.3745,65.5581,14700.0
2006-03-20 15:30:00,71.41,71.83,71.4,71.46,10800.0,65.5673,65.9529,65.5581,65.6132,10800.0
2006-03-21 09:30:00,71.38,71.38,70.67,71.04,21400.0,65.5398,65.5398,64.8879,65.2276,21400.0
2006-03-21 10:00:00,71.05,71.07,70.69,71.0,20600.0,65.2368,65.2551,64.9062,65.1909,20600.0
2006-03-21 10:30:00,71.0,71.22,71.0,71.22,14200.0,65.1909,65.3929,65.1909,65.3929,14200.0
2006-03-21 11:00:00,71.15,71.23,71.02,71.12,13100.0,65.3286,65.402,65.2092,65.301,13100.0
2006-03-21 11:30:00,71.12,72.13,71.12,71.88,12500.0,65.301,66.2284,65.301,65.9989,12500.0
2006-03-21 12:00:00,71.89,71.94,71.6,71.92,13400.0,66.008,66.0539,65.7418,66.0356,13400.0
2006-03-21 12:30:00,71.92,72.05,71.7,72.0,9200.0,66.0356,66.1549,65.8336,66.109,9200.0
2006-03-21 13:00:00,71.91,71.98,71.76,71.84,7700.0,66.0264,66.0907,65.8887,65.9621,7700.0
2006-03-21 13:30:00,71.93,72.06,71.8,71.94,18000.0,66.0448,66.1641,65.9254,66.0539,18000.0
2006-03-21 14:00:00,71.95,72.12,71.55,71.55,15500.0,66.0631,66.2192,65.6959,65.6959,15500.0
2006-03-21 14:30:00,71.54,71.64,71.27,71.45,17900.0,65.6867,65.7785,65.4388,65.604,17900.0
2006-03-21 15:00:00,71.4,71.4,71.06,71.1,19700.0,65.5581,65.5581,65.2459,65.2827,19700.0
2006-03-21 15:30:00,71.1,71.34,71.05,71.31,36500.0,65.2827,65.503,65.2368,65.4755,36500.0
2006-03-22 09:30:00,71.2,71.5,71.0,71.04,12300.0,65.3745,65.6499,65.1909,65.2276,12300.0
2006-03-22 10:00:00,71.1,71.88,71.1,71.76,17600.0,65.2827,65.9989,65.2827,65.8887,17600.0
2006-03-22 10:30:00,71.73,71.9,71.5,71.6,22300.0,65.8611,66.0172,65.6499,65.7418,22300.0
2006-03-22 11:00:00,71.61,72.07,71.61,71.9,11900.0,65.7509,66.1733,65.7509,66.0172,11900.0
2006-03-22 11:30:00,71.87,72.21,71.71,72.03,7200.0,65.9897,66.3019,65.8428,66.1366,7200.0
2006-03-22 12:00:00,72.03,72.23,72.02,72.23,7600.0,66.1366,66.3202,66.1274,66.3202,7600.0
2006-03-22 12:30:00,72.23,72.26,72.1,72.22,3200.0,66.3202,66.3478,66.2009,66.311,3200.0
2006-03-22 13:00:00,72.22,72.79,72.22,72.53,31000.0,66.311,66.8344,66.311,66.5957,31000.0
2006-03-22 13:30:00,72.51,72.61,72.35,72.38,38100.0,66.5773,66.6691,66.4304,66.4579,38100.0
2006-03-22 14:00:00,72.39,72.75,72.3,72.55,23500.0,66.4671,66.7977,66.3845,66.614,23500.0
2006-03-22 14:30:00,72.55,72.74,72.48,72.65,22300.0,66.614,66.7885,66.5498,66.7059,22300.0
2006-03-22 15:00:00,72.64,72.64,72.31,72.5,22100.0,66.6967,66.6967,66.3937,66.5681,22100.0
2006-03-22 15:30:00,72.5,72.77,72.42,72.75,41000.0,66.5681,66.816,66.4947,66.7977,41000.0
2006-03-23 09:30:00,72.89,72.89,72.05,72.2,23500.0,66.9262,66.9262,66.1549,66.2927,23500.0
2006-03-23 10:00:00,72.24,72.6,72.21,72.4,21000.0,66.3294,66.6599,66.3019,66.4763,21000.0
2006-03-23 10:30:00,72.42,72.53,72.35,72.53,13100.0,66.4947,66.5957,66.4304,66.5957,13100.0
2006-03-23 11:00:00,72.55,73.0,72.47,72.7,24000.0,66.614,67.0272,66.5406,66.7518,24000.0
2006-03-23 11:30:00,72.7,72.87,72.59,72.87,7700.0,66.7518,66.9079,66.6508,66.9079,7700.0
2006-03-23 12:00:00,72.89,73.0,72.75,72.91,27900.0,66.9262,67.0272,66.7977,66.9446,27900.0
2006-03-23 12:30:00,72.91,72.98,72.6,72.6,12100.0,66.9446,67.0089,66.6599,66.6599,12100.0
2006-03-23 13:00:00,72.6,72.6,72.38,72.54,26600.0,66.6599,66.6599,66.4579,66.6049,26600.0
2006-03-23 13:30:00,72.55,72.6,72.25,72.45,26600.0,66.614,66.6599,66.3386,66.5222,26600.0
2006-03-23 14:00:00,72.44,72.45,71.7,72.01,29100.0,66.513,66.5222,65.8336,66.1182,29100.0
2006-03-23 14:30:00,72.0,72.11,71.75,72.01,24900.0,66.109,66.21,65.8795,66.1182,24900.0
2006-03-23 15:00:00,71.96,72.82,71.95,72.78,19300.0,66.0723,66.8619,66.0631,66.8252,19300.0
2006-03-23 15:30:00,72.78,72.88,72.64,72.85,20200.0,66.8252,66.917,66.6967,66.8895,20200.0
2006-03-24 09:30:00,72.85,72.85,72.2,72.35,12900.0,66.8895,66.8895,66.2927,66.4304,12900.0
2006-03-24 10:00:00,72.3,72.67,71.51,72.57,47800.0,66.3845,66.7242,65.6591,66.6324,47800.0
2006-03-24 10:30:00,72.67,73.14,72.67,72.87,16300.0,66.7242,67.1558,66.7242,66.9079,16300.0
2006-03-24 11:00:00,72.87,73.1,72.79,73.0,11000.0,66.9079,67.119,66.8344,67.0272,11000.0
2006-03-24 11:30:00,73.0,73.07,72.82,72.9,9700.0,67.0272,67.0915,66.8619,66.9354,9700.0
2006-03-24 12:00:00,72.86,72.95,72.65,72.68,51000.0,66.8987,66.9813,66.7059,66.7334,51000.0
2006-03-24 12:30:00,72.71,73.12,72.69,73.12,16400.0,66.7609,67.1374,66.7426,67.1374,16400.0
2006-03-24 13:00:00,73.13,73.13,72.78,72.79,5700.0,67.1466,67.1466,66.8252,66.8344,5700.0
2006-03-24 13:30:00,72.79,73.43,72.79,73.43,6600.0,66.8344,67.422,66.8344,67.422,6600.0
2006-03-24 14:00:00,73.43,73.54,73.25,73.47,5500.0,67.422,67.523,67.2568,67.4588,5500.0
2006-03-24 14:30:00,73.5,73.76,73.5,73.75,16400.0,67.4863,67.725,67.4863,67.7159,16400.0
2006-03-24 15:00:00,73.74,73.96,73.72,73.96,34400.0,67.7067,67.9087,67.6883,67.9087,34400.0
2006-03-24 15:30:00,73.96,74.0,73.74,74.0,22700.0,67.9087,67.9454,67.7067,67.9454,22700.0
2006-03-27 09:30:00,74.27,74.62,73.93,74.45,8800.0,68.1933,68.5147,67.8811,68.3586,8800.0
2006-03-27 10:00:00,74.4,74.41,73.8,73.94,15900.0,68.3127,68.3219,67.7618,67.8903,15900.0
2006-03-27 10:30:00,73.95,74.0,73.63,73.9,9700.0,67.8995,67.9454,67.6057,67.8536,9700.0
2006-03-27 11:00:00,73.8,73.95,73.6,73.86,5300.0,67.7618,67.8995,67.5781,67.8169,5300.0
2006-03-27 11:30:00,73.71,74.05,73.71,73.97,16100.0,67.6791,67.9913,67.6791,67.9179,16100.0
2006-03-27 12:00:00,73.97,73.99,73.8,73.81,11800.0,67.9179,67.9362,67.7618,67.7709,11800.0
2006-03-27 12:30:00,73.81,73.9,73.81,73.9,4100.0,67.7709,67.8536,67.7709,67.8536,4100.0
2006-03-27 13:00:00,73.9,73.99,73.65,73.77,10100.0,67.8536,67.9362,67.624,67.7342,10100.0
2006-03-27 13:30:00,73.77,73.79,73.53,73.55,6900.0,67.7342,67.7526,67.5139,67.5322,6900.0
2006-03-27 14:00:00,73.54,73.55,72.97,73.44,12100.0,67.523,67.5322,66.9997,67.4312,12100.0
2006-03-27 14:30:00,73.44,73.56,73.02,73.11,18600.0,67.4312,67.5414,67.0456,67.1282,18600.0
2006-03-27 15:00:00,73.17,73.75,73.0,73.63,24600.0,67.1833,67.7159,67.0272,67.6057,24600.0
2006-03-27 15:30:00,73.65,73.86,73.58,73.75,34900.0,67.624,67.8169,67.5598,67.7159,34900.0
2006-03-28 09:30:00,73.45,73.85,73.0,73.58,30000.0,67.4404,67.8077,67.0272,67.5598,30000.0
2006-03-28 10:00:00,73.57,74.84,73.39,74.77,70600.0,67.5506,68.7167,67.3853,68.6524,70600.0
2006-03-28 10:30:00,74.72,74.72,74.11,74.18,11700.0,68.6065,68.6065,68.0464,68.1107,11700.0
2006-03-28 11:00:00,74.24,74.5,74.23,74.27,16600.0,68.1658,68.4045,68.1566,68.1933,16600.0
2006-03-28 11:30:00,74.2,74.2,73.93,74.07,7000.0,68.129,68.129,67.8811,68.0097,7000.0
2006-03-28 12:00:00,74.09,74.69,74.09,74.69,5700.0,68.028,68.5789,68.028,68.5789,5700.0
2006-03-28 12:30:00,74.7,74.7,74.5,74.51,4400.0,68.5881,68.5881,68.4045,68.4137,4400.0
2006-03-28 13:00:00,74.51,74.62,74.36,74.5,8100.0,68.4137,68.5147,68.2759,68.4045,8100.0
2006-03-28 13:30:00,74.49,74.5,74.23,74.44,11500.0,68.3953,68.4045,68.1566,68.3494,11500.0
2006-03-28 14:00:00,74.45,74.5,74.02,74.1,16500.0,68.3586,68.4045,67.9638,68.0372,16500.0
2006-03-28 14:30:00,74.1,74.25,74.0,74.15,32400.0,68.0372,68.1749,67.9454,68.0831,32400.0
2006-03-28 15:00:00,74.19,74.19,73.9,74.01,40100.0,68.1199,68.1199,67.8536,67.9546,40100.0
2006-03-28 15:30:00,74.07,74.19,74.01,74.1,64700.0,68.0097,68.1199,67.9546,68.0372,64700.0
2006-03-29 09:30:00,74.11,74.67,74.1,74.49,41900.0,68.0464,68.5606,68.0372,68.3953,41900.0
2006-03-29 10:00:00,74.48,75.2,74.31,75.03,47400.0,68.3861,69.0472,68.23,68.8911,47400.0
2006-03-29 10:30:00,75.03,75.06,74.37,74.45,11300.0,68.8911,68.9187,68.2851,68.3586,11300.0
2006-03-29 11:00:00,74.48,75.35,74.45,75.3,34900.0,68.3861,69.1849,68.3586,69.139,34900.0
2006-03-29 11:30:00,75.31,76.0,75.27,75.81,37600.0,69.1482,69.7818,69.1115,69.6073,37600.0
2006-03-29 12:00:00,75.81,76.05,75.5,75.5,17700.0,69.6073,69.8277,69.3227,69.3227,17700.0
2006-03-29 12:30:00,75.5,75.72,75.49,75.5,8000.0,69.3227,69.5247,69.3135,69.3227,8000.0
2006-03-29 13:00:00,75.5,75.8,75.48,75.72,13800.0,69.3227,69.5981,69.3043,69.5247,13800.0
2006-03-29 13:30:00,75.68,75.73,75.26,75.38,23000.0,69.4879,69.5339,69.1023,69.2125,23000.0
2006-03-29 14:00:00,75.32,75.52,75.26,75.26,19700.0,69.1574,69.341,69.1023,69.1023,19700.0
2006-03-29 14:30:00,75.23,75.5,75.22,75.5,23300.0,69.0748,69.3227,69.0656,69.3227,23300.0
2006-03-29 15:00:00,75.45,75.96,75.2,75.96,24400.0,69.2768,69.745,69.0472,69.745,24400.0
2006-03-29 15:30:00,75.94,76.39,75.87,76.11,32400.0,69.7267,70.1399,69.6624,69.8828,32400.0
2006-03-30 09:30:00,76.05,77.1,75.97,77.0,17000.0,69.8277,70.7918,69.7542,70.6999,17000.0
2006-03-30 10:00:00,77.01,77.1,76.5,76.56,17200.0,70.7091,70.7918,70.2409,70.2959,17200.0
2006-03-30 10:30:00,76.51,76.51,75.78,75.95,23100.0,70.25,70.25,69.5798,69.7359,23100.0
2006-03-30 11:00:00,75.95,76.05,75.51,76.05,21000.0,69.7359,69.8277,69.3319,69.8277,21000.0
2006-03-30 11:30:00,76.1,76.3,75.95,76.1,21900.0,69.8736,70.0572,69.7359,69.8736,21900.0
2006-03-30 12:00:00,76.1,76.1,75.92,75.96,7500.0,69.8736,69.8736,69.7083,69.745,7500.0
2006-03-30 12:30:00,75.95,75.95,75.56,75.72,7400.0,69.7359,69.7359,69.3778,69.5247,7400.0
2006-03-30 13:00:00,75.66,75.66,74.72,74.83,28400.0,69.4696,69.4696,68.6065,68.7075,28400.0
2006-03-30 13:30:00,74.9,74.9,74.6,74.81,31400.0,68.7718,68.7718,68.4963,68.6891,31400.0
2006-03-30 14:00:00,74.82,75.0,74.7,74.92,47800.0,68.6983,68.8636,68.5881,68.7901,47800.0
2006-03-30 14:30:00,74.86,75.4,74.86,75.33,22300.0,68.735,69.2309,68.735,69.1666,22300.0
2006-03-30 15:00:00,75.33,75.87,75.33,75.82,21500.0,69.1666,69.6624,69.1666,69.6165,21500.0
2006-03-30 15:30:00,75.81,76.06,75.62,75.8,44400.0,69.6073,69.8369,69.4329,69.5981,44400.0
2006-03-31 09:30:00,75.6,75.75,75.4,75.75,21300.0,69.4145,69.5522,69.2309,69.5522,21300.0
2006-03-31 10:00:00,75.74,75.76,75.2,75.2,28900.0,69.543,69.5614,69.0472,69.0472,28900.0
2006-03-31 10:30:00,75.2,75.34,74.98,75.0,16800.0,69.0472,69.1758,68.8452,68.8636,16800.0
2006-03-31 11:00:00,74.98,75.3,74.9,75.09,11800.0,68.8452,69.139,68.7718,68.9462,11800.0
2006-03-31 11:30:00,75.07,75.07,74.81,74.94,7700.0,68.9279,68.9279,68.6891,68.8085,7700.0
2006-03-31 12:00:00,74.85,74.86,74.65,74.8,7300.0,68.7259,68.735,68.5422,68.6799,7300.0
2006-03-31 12:30:00,74.79,75.25,74.79,75.06,7400.0,68.6708,69.0931,68.6708,68.9187,7400.0
2006-03-31 13:00:00,75.08,75.2,74.87,74.88,4800.0,68.937,69.0472,68.7442,68.7534,4800.0
2006-03-31 13:30:00,74.83,74.83,74.25,74.36,18200.0,68.7075,68.7075,68.1749,68.2759,18200.0
2006-03-31 14:00:00,74.16,74.58,74.15,74.2,11900.0,68.0923,68.4779,68.0831,68.129,11900.0
2006-03-31 14:30:00,74.22,75.23,74.0,75.15,15200.0,68.1474,69.0748,67.9454,69.0013,15200.0
2006-03-31 15:00:00,75.2,76.25,75.14,76.24,28400.0,69.0472,70.0113,68.9921,70.0021,28400.0
2006-03-31 15:30:00,76.23,76.5,76.19,76.28,40400.0,69.9929,70.2409,69.9562,70.0389,40400.0
2006-04-03 09:30:00,76.79,76.79,74.33,75.07,22200.0,70.5071,70.5071,68.2484,68.9279,22200.0
2006-04-03 10:00:00,75.02,75.74,74.5,75.57,33900.0,68.8819,69.543,68.4045,69.3869,33900.0
2006-04-03 10:30:00,75.59,75.74,75.44,75.47,11600.0,69.4053,69.543,69.2676,69.2951,11600.0
2006-04-03 11:00:00,75.46,76.28,75.16,76.28,8900.0,69.2859,70.0389,69.0105,70.0389,8900.0
2006-04-03 11:30:00,76.29,76.49,76.21,76.41,11000.0,70.048,70.2317,69.9746,70.1582,11000.0
2006-04-03 12:00:00,76.31,76.31,75.6,75.7,12500.0,70.0664,70.0664,69.4145,69.5063,12500.0
2006-04-03 12:30:00,75.7,75.89,75.38,75.85,7200.0,69.5063,69.6808,69.2125,69.644,7200.0
2006-04-03 13:00:00,75.9,76.03,75.62,75.94,6900.0,69.6899,69.8093,69.4329,69.7267,6900.0
2006-04-03 13:30:00,76.03,76.03,75.65,75.85,5200.0,69.8093,69.8093,69.4604,69.644,5200.0
2006-04-03 14:00:00,75.85,75.85,74.77,74.81,9000.0,69.644,69.644,68.6524,68.6891,9000.0
2006-04-03 14:30:00,74.85,74.86,74.4,74.5,17100.0,68.7259,68.735,68.3127,68.4045,17100.0
2006-04-03 15:00:00,74.51,75.03,74.51,74.66,24200.0,68.4137,68.8911,68.4137,68.5514,24200.0
2006-04-03 15:30:00,74.64,75.55,74.51,75.21,64300.0,68.533,69.3686,68.4137,69.0564,64300.0
2006-04-04 09:30:00,75.1,75.1,74.5,74.9,29300.0,68.9554,68.9554,68.4045,68.7718,29300.0
2006-04-04 10:00:00,74.88,75.67,74.44,75.42,29200.0,68.7534,69.4788,68.3494,69.2492,29200.0
2006-04-04 10:30:00,75.42,75.42,74.95,74.95,24000.0,69.2492,69.2492,68.8177,68.8177,24000.0
2006-04-04 11:00:00,74.81,75.29,74.6,75.29,12700.0,68.6891,69.1299,68.4963,69.1299,12700.0
2006-04-04 11:30:00,75.31,75.58,75.3,75.41,10300.0,69.1482,69.3961,69.139,69.24,10300.0
2006-04-04 12:00:00,75.38,75.59,75.05,75.24,21200.0,69.2125,69.4053,68.9095,69.0839,21200.0
2006-04-04 12:30:00,75.24,75.36,74.99,75.27,18900.0,69.0839,69.1941,68.8544,69.1115,18900.0
2006-04-04 13:00:00,75.27,75.39,74.84,74.98,21800.0,69.1115,69.2217,68.7167,68.8452,21800.0
2006-04-04 13:30:00,74.99,75.3,74.87,75.15,29600.0,68.8544,69.139,68.7442,69.0013,29600.0
2006-04-04 14:00:00,75.05,75.2,74.7,75.0,35200.0,68.9095,69.0472,68.5881,68.8636,35200.0
2006-04-04 14:30:00,74.9,75.08,74.5,74.88,30900.0,68.7718,68.937,68.4045,68.7534,30900.0
2006-04-04 15:00:00,74.91,75.1,74.8,75.06,29000.0,68.7809,68.9554,68.6799,68.9187,29000.0
2006-04-04 15:30:00,75.05,75.42,74.97,75.42,49300.0,68.9095,69.2492,68.836,69.2492,49300.0
2006-04-05 09:30:00,74.9,75.49,74.57,75.37,24200.0,68.7718,69.3135,68.4688,69.2033,24200.0
2006-04-05 10:00:00,75.37,76.13,75.3,75.5,14200.0,69.2033,69.9011,69.139,69.3227,14200.0
2006-04-05 10:30:00,75.51,75.67,74.9,75.0,14900.0,69.3319,69.4788,68.7718,68.8636,14900.0
2006-04-05 11:00:00,75.0,75.6,75.0,75.51,22700.0,68.8636,69.4145,68.8636,69.3319,22700.0
2006-04-05 11:30:00,75.48,75.59,75.34,75.53,12300.0,69.3043,69.4053,69.1758,69.3502,12300.0
2006-04-05 12:00:00,75.57,75.7,75.48,75.68,7400.0,69.3869,69.5063,69.3043,69.4879,7400.0
2006-04-05 12:30:00,75.68,76.55,75.68,76.32,11200.0,69.4879,70.2868,69.4879,70.0756,11200.0
2006-04-05 13:00:00,76.31,76.75,76.29,76.75,13800.0,70.0664,70.4704,70.048,70.4704,13800.0
2006-04-05 13:30:00,76.75,77.01,76.51,77.01,15500.0,70.4704,70.7091,70.25,70.7091,15500.0
2006-04-05 14:00:00,77.01,77.37,77.0,77.11,25500.0,70.7091,71.0397,70.6999,70.8009,25500.0
2006-04-05 14:30:00,77.12,77.25,76.97,77.13,16500.0,70.8101,70.9295,70.6724,70.8193,16500.0
2006-04-05 15:00:00,77.13,77.39,77.13,77.23,25100.0,70.8193,71.058,70.8193,70.9111,25100.0
2006-04-05 15:30:00,77.23,77.48,77.0,77.48,32300.0,70.9111,71.1407,70.6999,71.1407,32300.0
2006-04-06 09:30:00,77.48,77.7,77.3,77.42,24000.0,71.1407,71.3427,70.9754,71.0856,24000.0
2006-04-06 10:00:00,77.4,77.89,77.35,77.89,23800.0,71.0672,71.5171,71.0213,71.5171,23800.0
2006-04-06 10:30:00,77.84,78.21,77.84,78.06,25600.0,71.4712,71.8109,71.4712,71.6732,25600.0
2006-04-06 11:00:00,78.05,78.31,77.96,78.28,11400.0,71.664,71.9028,71.5814,71.8752,11400.0
2006-04-06 11:30:00,78.3,78.31,78.0,78.15,20400.0,71.8936,71.9028,71.6181,71.7559,20400.0
2006-04-06 12:00:00,78.1,78.14,77.94,77.98,17000.0,71.7099,71.7467,71.563,71.5998,17000.0
2006-04-06 12:30:00,77.98,78.11,77.94,78.09,23500.0,71.5998,71.7191,71.563,71.7008,23500.0
2006-04-06 13:00:00,78.1,78.67,78.03,78.59,15900.0,71.7099,72.2333,71.6457,72.1599,15900.0
2006-04-06 13:30:00,78.59,78.9,78.58,78.9,16700.0,72.1599,72.4445,72.1507,72.4445,16700.0
2006-04-06 14:00:00,78.86,78.86,78.3,78.48,26400.0,72.4078,72.4078,71.8936,72.0589,26400.0
2006-04-06 14:30:00,78.48,78.68,78.31,78.49,23700.0,72.0589,72.2425,71.9028,72.068,23700.0
2006-04-06 15:00:00,78.5,79.1,78.38,78.94,49200.0,72.0772,72.6281,71.967,72.4812,49200.0
2006-04-06 15:30:00,78.95,78.95,78.55,78.64,56500.0,72.4904,72.4904,72.1231,72.2058,56500.0
2006-04-07 09:30:00,78.0,78.7,78.0,78.54,13400.0,71.6181,72.2609,71.6181,72.1139,13400.0
2006-04-07 10:00:00,78.52,78.96,78.27,78.28,10400.0,72.0956,72.4996,71.866,71.8752,10400.0
2006-04-07 10:30:00,78.26,78.54,77.91,77.91,14700.0,71.8569,72.1139,71.5355,71.5355,14700.0
2006-04-07 11:00:00,77.81,77.81,77.31,77.32,5600.0,71.4437,71.4437,70.9846,70.9938,5600.0
2006-04-07 11:30:00,77.42,77.58,76.8,77.25,13200.0,71.0856,71.2325,70.5163,70.9295,13200.0
2006-04-07 12:00:00,77.25,77.29,77.18,77.26,15000.0,70.9295,70.9662,70.8652,70.9387,15000.0
2006-04-07 12:30:00,77.25,77.31,77.17,77.17,17700.0,70.9295,70.9846,70.856,70.856,17700.0
2006-04-07 13:00:00,77.18,77.4,77.05,77.4,9800.0,70.8652,71.0672,70.7459,71.0672,9800.0
2006-04-07 13:30:00,77.4,77.4,76.83,77.27,32800.0,71.0672,71.0672,70.5439,70.9479,32800.0
2006-04-07 14:00:00,77.25,77.45,77.22,77.25,8200.0,70.9295,71.1131,70.9019,70.9295,8200.0
2006-04-07 14:30:00,77.25,77.4,77.13,77.3,22800.0,70.9295,71.0672,70.8193,70.9754,22800.0
2006-04-07 15:00:00,77.3,77.65,77.19,77.4,21900.0,70.9754,71.2968,70.8744,71.0672,21900.0
2006-04-07 15:30:00,77.41,77.45,77.15,77.34,33800.0,71.0764,71.1131,70.8377,71.0121,33800.0
2006-04-10 09:30:00,76.34,76.84,76.28,76.66,24500.0,70.0939,70.553,70.0389,70.3878,24500.0
2006-04-10 10:00:00,76.64,76.83,76.47,76.73,43100.0,70.3694,70.5439,70.2133,70.452,43100.0
2006-04-10 10:30:00,76.73,76.73,75.98,76.43,8600.0,70.452,70.452,69.7634,70.1766,8600.0
2006-04-10 11:00:00,76.44,76.8,76.44,76.65,8000.0,70.1858,70.5163,70.1858,70.3786,8000.0
2006-04-10 11:30:00,76.68,76.8,76.15,76.8,10200.0,70.4061,70.5163,69.9195,70.5163,10200.0
2006-04-10 12:00:00,76.8,77.05,76.71,76.9,13400.0,70.5163,70.7459,70.4337,70.6081,13400.0
2006-04-10 12:30:00,76.89,76.95,76.78,76.78,4500.0,70.5989,70.654,70.4979,70.4979,4500.0
2006-04-10 13:00:00,76.8,76.86,76.34,76.49,7100.0,70.5163,70.5714,70.0939,70.2317,7100.0
2006-04-10 13:30:00,76.44,76.44,76.1,76.3,12000.0,70.1858,70.1858,69.8736,70.0572,12000.0
2006-04-10 14:00:00,76.28,76.45,76.23,76.25,12000.0,70.0389,70.1949,69.9929,70.0113,12000.0
2006-04-10 14:30:00,76.24,76.31,76.15,76.16,12100.0,70.0021,70.0664,69.9195,69.9287,12100.0
2006-04-10 15:00:00,76.17,76.33,76.05,76.21,16900.0,69.9379,70.0848,69.8277,69.9746,16900.0
2006-04-10 15:30:00,76.13,76.5,76.12,76.44,18900.0,69.9011,70.2409,69.8919,70.1858,18900.0
2006-04-11 09:30:00,76.5,76.5,75.36,75.61,13100.0,70.2409,70.2409,69.1941,69.4237,13100.0
2006-04-11 10:00:00,75.61,75.75,74.8,74.96,32200.0,69.4237,69.5522,68.6799,68.8269,32200.0
2006-04-11 10:30:00,75.01,75.14,74.66,74.94,13500.0,68.8728,68.9921,68.5514,68.8085,13500.0
2006-04-11 11:00:00,74.91,75.6,74.91,75.41,10900.0,68.7809,69.4145,68.7809,69.24,10900.0
2006-04-11 11:30:00,75.4,75.55,75.16,75.17,6100.0,69.2309,69.3686,69.0105,69.0197,6100.0
2006-04-11 12:00:00,75.17,75.18,74.72,75.05,7000.0,69.0197,69.0289,68.6065,68.9095,7000.0
2006-04-11 12:30:00,75.05,75.44,75.05,75.32,12000.0,68.9095,69.2676,68.9095,69.1574,12000.0
2006-04-11 13:00:00,75.32,75.59,75.17,75.37,22700.0,69.1574,69.4053,69.0197,69.2033,22700.0
2006-04-11 13:30:00,75.37,75.5,74.99,75.34,13000.0,69.2033,69.3227,68.8544,69.1758,13000.0
2006-04-11 14:00:00,75.33,75.6,75.15,75.48,14700.0,69.1666,69.4145,69.0013,69.3043,14700.0
2006-04-11 14:30:00,75.55,75.75,75.46,75.49,17000.0,69.3686,69.5522,69.2859,69.3135,17000.0
2006-04-11 15:00:00,75.44,75.67,75.37,75.62,29500.0,69.2676,69.4788,69.2033,69.4329,29500.0
2006-04-11 15:30:00,75.63,76.45,75.62,76.2,82100.0,69.442,70.1949,69.4329,69.9654,82100.0
2006-04-12 09:30:00,75.9,76.04,75.75,75.75,6900.0,69.6899,69.8185,69.5522,69.5522,6900.0
2006-04-12 10:00:00,75.75,76.09,75.74,75.74,11800.0,69.5522,69.8644,69.543,69.543,11800.0
2006-04-12 10:30:00,75.7,75.9,75.37,75.9,15000.0,69.5063,69.6899,69.2033,69.6899,15000.0
2006-04-12 11:00:00,75.89,76.0,75.5,75.82,7800.0,69.6808,69.7818,69.3227,69.6165,7800.0
2006-04-12 11:30:00,75.75,75.82,75.15,75.32,7100.0,69.5522,69.6165,69.0013,69.1574,7100.0
2006-04-12 12:00:00,75.27,75.42,75.0,75.33,5500.0,69.1115,69.2492,68.8636,69.1666,5500.0
2006-04-12 12:30:00,75.23,75.36,75.14,75.23,6200.0,69.0748,69.1941,68.9921,69.0748,6200.0
2006-04-12 13:00:00,75.17,75.63,75.17,75.47,4900.0,69.0197,69.442,69.0197,69.2951,4900.0
2006-04-12 13:30:00,75.35,75.41,74.87,74.87,12200.0,69.1849,69.24,68.7442,68.7442,12200.0
2006-04-12 14:00:00,74.89,75.05,74.68,74.7,6400.0,68.7626,68.9095,68.5698,68.5881,6400.0
2006-04-12 14:30:00,74.66,74.85,74.5,74.6,8200.0,68.5514,68.7259,68.4045,68.4963,8200.0
2006-04-12 15:00:00,74.6,75.17,74.55,74.99,12400.0,68.4963,69.0197,68.4504,68.8544,12400.0
2006-04-12 15:30:00,74.97,75.32,74.97,75.32,7700.0,68.836,69.1574,68.836,69.1574,7700.0
2006-04-13 09:30:00,75.07,75.07,73.9,73.91,12200.0,68.9279,68.9279,67.8536,67.8628,12200.0
2006-04-13 10:00:00,73.91,74.19,73.35,73.99,21000.0,67.8628,68.1199,67.3486,67.9362,21000.0
2006-04-13 10:30:00,73.99,74.6,73.93,74.56,58300.0,67.9362,68.4963,67.8811,68.4596,58300.0
2006-04-13 11:00:00,74.49,74.5,74.33,74.41,23600.0,68.3953,68.4045,68.2484,68.3219,23600.0
2006-04-13 11:30:00,74.41,74.42,74.34,74.4,33200.0,68.3219,68.331,68.2576,68.3127,33200.0
2006-04-13 12:00:00,74.4,74.41,74.25,74.41,23400.0,68.3127,68.3219,68.1749,68.3219,23400.0
2006-04-13 12:30:00,74.43,74.54,74.42,74.43,8100.0,68.3402,68.4412,68.331,68.3402,8100.0
2006-04-13 13:00:00,74.43,74.55,74.4,74.49,5500.0,68.3402,68.4504,68.3127,68.3953,5500.0
2006-04-13 13:30:00,74.49,74.49,74.24,74.4,33900.0,68.3953,68.3953,68.1658,68.3127,33900.0
2006-04-13 14:00:00,74.4,74.4,74.32,74.4,6900.0,68.3127,68.3127,68.2392,68.3127,6900.0
2006-04-13 14:30:00,74.4,74.4,74.22,74.32,13500.0,68.3127,68.3127,68.1474,68.2392,13500.0
2006-04-13 15:00:00,74.31,74.38,74.27,74.34,9700.0,68.23,68.2943,68.1933,68.2576,9700.0
2006-04-13 15:30:00,74.31,74.56,74.28,74.4,6400.0,68.23,68.4596,68.2025,68.3127,6400.0
2006-04-17 09:30:00,75.05,75.43,74.9,75.05,26500.0,68.9095,69.2584,68.7718,68.9095,26500.0
2006-04-17 10:00:00,75.05,75.83,75.0,75.55,17000.0,68.9095,69.6257,68.8636,69.3686,17000.0
2006-04-17 10:30:00,75.55,75.64,74.94,75.49,11800.0,69.3686,69.4512,68.8085,69.3135,11800.0
2006-04-17 11:00:00,75.45,75.74,75.27,75.4,11500.0,69.2768,69.543,69.1115,69.2309,11500.0
2006-04-17 11:30:00,75.41,75.7,75.41,75.69,6800.0,69.24,69.5063,69.24,69.4971,6800.0
2006-04-17 12:00:00,75.68,75.73,75.45,75.45,7100.0,69.4879,69.5339,69.2768,69.2768,7100.0
2006-04-17 12:30:00,75.45,75.58,75.24,75.57,9600.0,69.2768,69.3961,69.0839,69.3869,9600.0
2006-04-17 13:00:00,75.57,75.66,75.21,75.44,13500.0,69.3869,69.4696,69.0564,69.2676,13500.0
2006-04-17 13:30:00,75.43,75.51,74.96,75.17,7100.0,69.2584,69.3319,68.8269,69.0197,7100.0
2006-04-17 14:00:00,75.17,75.31,74.9,75.02,11200.0,69.0197,69.1482,68.7718,68.8819,11200.0
2006-04-17 14:30:00,75.11,75.45,75.11,75.31,14200.0,68.9646,69.2768,68.9646,69.1482,14200.0
2006-04-17 15:00:00,75.32,75.59,75.12,75.23,12400.0,69.1574,69.4053,68.9738,69.0748,12400.0
2006-04-17 15:30:00,75.22,75.26,75.1,75.2,20600.0,69.0656,69.1023,68.9554,69.0472,20600.0
2006-04-18 09:30:00,75.25,76.75,75.15,76.3,23200.0,69.0931,70.4704,69.0013,70.0572,23200.0
2006-04-18 10:00:00,76.29,76.29,75.37,75.56,14600.0,70.048,70.048,69.2033,69.3778,14600.0
2006-04-18 10:30:00,75.49,76.04,75.39,76.03,10300.0,69.3135,69.8185,69.2217,69.8093,10300.0
2006-04-18 11:00:00,76.0,76.75,75.86,76.75,10400.0,69.7818,70.4704,69.6532,70.4704,10400.0
2006-04-18 11:30:00,76.75,77.12,76.35,77.01,17900.0,70.4704,70.8101,70.1031,70.7091,17900.0
2006-04-18 12:00:00,77.12,77.17,76.8,77.06,12400.0,70.8101,70.856,70.5163,70.755,12400.0
2006-04-18 12:30:00,76.93,77.0,76.8,76.92,6100.0,70.6357,70.6999,70.5163,70.6265,6100.0
2006-04-18 13:00:00,76.99,77.57,76.95,77.45,12000.0,70.6908,71.2233,70.654,71.1131,12000.0
2006-04-18 13:30:00,77.31,77.34,76.91,77.16,8900.0,70.9846,71.0121,70.6173,70.8469,8900.0
2006-04-18 14:00:00,77.16,78.29,77.16,77.98,34600.0,70.8469,71.8844,70.8469,71.5998,34600.0
2006-04-18 14:30:00,78.0,78.43,77.7,78.0,37500.0,71.6181,72.0129,71.3427,71.6181,37500.0
2006-04-18 15:00:00,78.06,78.38,77.87,78.3,26800.0,71.6732,71.967,71.4988,71.8936,26800.0
2006-04-18 15:30:00,78.3,78.4,78.13,78.2,63600.0,71.8936,71.9854,71.7375,71.8018,63600.0
2006-04-19 09:30:00,78.0,78.23,77.57,77.73,37600.0,71.6181,71.8293,71.2233,71.3702,37600.0
2006-04-19 10:00:00,77.73,78.2,77.73,78.04,24900.0,71.3702,71.8018,71.3702,71.6549,24900.0
2006-04-19 10:30:00,78.05,78.33,77.99,78.0,36300.0,71.664,71.9211,71.6089,71.6181,36300.0
2006-04-19 11:00:00,78.0,78.2,77.95,78.08,29300.0,71.6181,71.8018,71.5722,71.6916,29300.0
2006-04-19 11:30:00,78.04,78.25,78.0,78.14,17600.0,71.6549,71.8477,71.6181,71.7467,17600.0
2006-04-19 12:00:00,78.1,78.29,78.1,78.11,21300.0,71.7099,71.8844,71.7099,71.7191,21300.0
2006-04-19 12:30:00,78.11,78.34,78.11,78.2,27700.0,71.7191,71.9303,71.7191,71.8018,27700.0
2006-04-19 13:00:00,78.19,78.25,77.9,77.9,14500.0,71.7926,71.8477,71.5263,71.5263,14500.0
2006-04-19 13:30:00,77.9,78.33,77.9,78.24,13500.0,71.5263,71.9211,71.5263,71.8385,13500.0
2006-04-19 14:00:00,78.15,78.56,78.0,78.45,20700.0,71.7559,72.1323,71.6181,72.0313,20700.0
2006-04-19 14:30:00,78.38,78.45,78.19,78.34,17700.0,71.967,72.0313,71.7926,71.9303,17700.0
2006-04-19 15:00:00,78.34,78.59,78.24,78.59,11300.0,71.9303,72.1599,71.8385,72.1599,11300.0
2006-04-19 15:30:00,78.55,78.69,78.42,78.69,14100.0,72.1231,72.2517,72.0038,72.2517,14100.0
2006-04-20 09:30:00,78.6,78.6,78.05,78.19,22300.0,72.169,72.169,71.664,71.7926,22300.0
2006-04-20 10:00:00,78.25,79.23,78.25,79.23,11200.0,71.8477,72.7475,71.8477,72.7475,11200.0
2006-04-20 10:30:00,79.17,79.23,78.4,78.44,13200.0,72.6924,72.7475,71.9854,72.0221,13200.0
2006-04-20 11:00:00,78.47,78.86,78.25,78.28,12000.0,72.0497,72.4078,71.8477,71.8752,12000.0
2006-04-20 11:30:00,78.28,78.68,78.28,78.4,19100.0,71.8752,72.2425,71.8752,71.9854,19100.0
2006-04-20 12:00:00,78.4,78.49,78.19,78.49,48000.0,71.9854,72.068,71.7926,72.068,48000.0
2006-04-20 12:30:00,78.42,78.54,78.4,78.52,4700.0,72.0038,72.1139,71.9854,72.0956,4700.0
2006-04-20 13:00:00,78.59,78.6,78.32,78.38,20300.0,72.1599,72.169,71.9119,71.967,20300.0
2006-04-20 13:30:00,78.38,78.5,78.31,78.5,5700.0,71.967,72.0772,71.9028,72.0772,5700.0
2006-04-20 14:00:00,78.43,78.45,78.4,78.42,5100.0,72.0129,72.0313,71.9854,72.0038,5100.0
2006-04-20 14:30:00,78.41,78.61,78.39,78.6,9900.0,71.9946,72.1782,71.9762,72.169,9900.0
2006-04-20 15:00:00,78.6,78.76,78.6,78.74,14000.0,72.169,72.3159,72.169,72.2976,14000.0
2006-04-20 15:30:00,78.74,79.09,78.74,78.92,7200.0,72.2976,72.6189,72.2976,72.4629,7200.0
2006-04-21 09:30:00,80.0,80.0,78.9,79.15,63800.0,73.4545,73.4545,72.4445,72.674,63800.0
2006-04-21 10:00:00,79.09,79.5,78.8,78.89,21600.0,72.6189,72.9954,72.3527,72.4353,21600.0
2006-04-21 10:30:00,78.81,79.07,78.8,78.83,17900.0,72.3619,72.6006,72.3527,72.3802,17900.0
2006-04-21 11:00:00,78.87,78.99,78.6,78.92,19300.0,72.4169,72.5271,72.169,72.4629,19300.0
2006-04-21 11:30:00,78.92,78.99,78.85,78.91,13900.0,72.4629,72.5271,72.3986,72.4537,13900.0
2006-04-21 12:00:00,78.91,78.91,78.65,78.9,16100.0,72.4537,72.4537,72.2149,72.4445,16100.0
2006-04-21 12:30:00,78.9,79.0,78.87,78.87,6000.0,72.4445,72.5363,72.4169,72.4169,6000.0
2006-04-21 13:00:00,78.87,78.92,78.85,78.91,4000.0,72.4169,72.4629,72.3986,72.4537,4000.0
2006-04-21 13:30:00,78.95,78.98,78.85,78.85,23400.0,72.4904,72.5179,72.3986,72.3986,23400.0
2006-04-21 14:00:00,78.85,78.95,78.61,78.7,42100.0,72.3986,72.4904,72.1782,72.2609,42100.0
2006-04-21 14:30:00,78.7,78.9,78.48,78.76,16500.0,72.2609,72.4445,72.0589,72.3159,16500.0
2006-04-21 15:00:00,78.81,78.9,78.6,78.71,20700.0,72.3619,72.4445,72.169,72.27,20700.0
2006-04-21 15:30:00,78.72,78.9,78.72,78.9,30200.0,72.2792,72.4445,72.2792,72.4445,30200.0
2006-04-24 09:30:00,79.0,79.0,78.2,78.22,46300.0,72.5363,72.5363,71.8018,71.8201,46300.0
2006-04-24 10:00:00,78.21,78.42,77.4,77.4,38700.0,71.8109,72.0038,71.0672,71.0672,38700.0
2006-04-24 10:30:00,77.4,77.64,77.2,77.34,16900.0,71.0672,71.2876,70.8836,71.0121,16900.0
2006-04-24 11:00:00,77.35,77.79,77.06,77.41,23700.0,71.0213,71.4253,70.755,71.0764,23700.0
2006-04-24 11:30:00,77.31,77.6,77.25,77.5,20000.0,70.9846,71.2509,70.9295,71.159,20000.0
2006-04-24 12:00:00,77.51,77.97,77.3,77.97,21700.0,71.1682,71.5906,70.9754,71.5906,21700.0
2006-04-24 12:30:00,78.0,78.53,77.8,78.49,45200.0,71.6181,72.1048,71.4345,72.068,45200.0
2006-04-24 13:00:00,78.49,78.53,78.3,78.38,42600.0,72.068,72.1048,71.8936,71.967,42600.0
2006-04-24 13:30:00,78.43,78.46,77.71,77.74,31700.0,72.0129,72.0405,71.3519,71.3794,31700.0
2006-04-24 14:00:00,77.79,78.01,77.66,77.97,45600.0,71.4253,71.6273,71.3059,71.5906,45600.0
2006-04-24 14:30:00,78.0,78.26,77.9,77.99,52300.0,71.6181,71.8569,71.5263,71.6089,52300.0
2006-04-24 15:00:00,78.0,78.5,77.99,78.03,49200.0,71.6181,72.0772,71.6089,71.6457,49200.0
2006-04-24 15:30:00,78.03,78.21,77.79,77.99,68900.0,71.6457,71.8109,71.4253,71.6089,68900.0
2006-04-25 09:30:00,77.8,77.8,76.57,77.39,23600.0,71.4345,71.4345,70.3051,71.058,23600.0
2006-04-25 10:00:00,77.39,77.56,76.48,76.51,22100.0,71.058,71.2141,70.2225,70.25,22100.0
2006-04-25 10:30:00,76.51,76.91,76.3,76.3,15600.0,70.25,70.6173,70.0572,70.0572,15600.0
2006-04-25 11:00:00,76.39,76.79,76.39,76.5,20000.0,70.1399,70.5071,70.1399,70.2409,20000.0
2006-04-25 11:30:00,76.5,76.75,76.1,76.44,20000.0,70.2409,70.4704,69.8736,70.1858,20000.0
2006-04-25 12:00:00,76.44,76.55,76.39,76.54,11300.0,70.1858,70.2868,70.1399,70.2776,11300.0
2006-04-25 12:30:00,76.52,76.55,76.25,76.47,19000.0,70.2592,70.2868,70.0113,70.2133,19000.0
2006-04-25 13:00:00,76.42,76.42,75.85,75.85,6500.0,70.1674,70.1674,69.644,69.644,6500.0
2006-04-25 13:30:00,75.91,76.45,75.91,76.2,10500.0,69.6991,70.1949,69.6991,69.9654,10500.0
2006-04-25 14:00:00,76.26,76.53,76.2,76.46,26800.0,70.0205,70.2684,69.9654,70.2041,26800.0
2006-04-25 14:30:00,76.48,76.61,76.38,76.49,25900.0,70.2225,70.3419,70.1307,70.2317,25900.0
2006-04-25 15:00:00,76.51,76.72,76.3,76.49,29600.0,70.25,70.4429,70.0572,70.2317,29600.0
2006-04-25 15:30:00,76.54,76.67,76.46,76.67,25200.0,70.2776,70.3969,70.2041,70.3969,25200.0
2006-04-26 09:30:00,79.25,85.5,79.25,85.5,202400.0,72.7659,78.5045,72.7659,78.5045,202400.0
2006-04-26 10:00:00,85.5,86.46,85.19,85.69,148700.0,78.5045,79.3859,78.2198,78.6789,148700.0
2006-04-26 10:30:00,85.7,85.85,84.84,84.97,77600.0,78.6881,78.8258,77.8985,78.0178,77600.0
2006-04-26 11:00:00,84.97,85.45,84.48,84.53,76700.0,78.0178,78.4586,77.5679,77.6138,76700.0
2006-04-26 11:30:00,84.53,84.6,84.2,84.35,50200.0,77.6138,77.6781,77.3108,77.4486,50200.0
2006-04-26 12:00:00,84.3,84.95,84.09,84.91,25400.0,77.4027,77.9995,77.2098,77.9628,25400.0
2006-04-26 12:30:00,84.92,85.54,84.85,85.11,59300.0,77.9719,78.5412,77.9077,78.1464,59300.0
2006-04-26 13:00:00,85.1,85.42,84.89,85.37,21000.0,78.1372,78.431,77.9444,78.3851,21000.0
2006-04-26 13:30:00,85.37,85.65,85.25,85.3,17700.0,78.3851,78.6422,78.2749,78.3208,17700.0
2006-04-26 14:00:00,85.3,85.42,85.0,85.04,57600.0,78.3208,78.431,78.0454,78.0821,57600.0
2006-04-26 14:30:00,85.04,85.47,84.94,85.37,22800.0,78.0821,78.4769,77.9903,78.3851,22800.0
2006-04-26 15:00:00,85.36,85.36,84.45,84.85,41600.0,78.3759,78.3759,77.5404,77.9077,41600.0
2006-04-26 15:30:00,84.81,85.16,84.29,84.61,67300.0,77.8709,78.1923,77.3935,77.6873,67300.0
2006-04-27 09:30:00,83.9,83.97,83.31,83.71,40800.0,77.0354,77.0997,76.4937,76.8609,40800.0
2006-04-27 10:00:00,83.66,85.09,83.66,84.02,26500.0,76.815,78.128,76.815,77.1456,26500.0
2006-04-27 10:30:00,84.1,84.1,83.01,83.68,27100.0,77.219,77.219,76.2182,76.8334,27100.0
2006-04-27 11:00:00,83.58,85.01,83.55,85.01,18500.0,76.7416,78.0546,76.714,78.0546,18500.0
2006-04-27 11:30:00,84.97,85.05,83.82,84.76,19700.0,78.0178,78.0913,76.9619,77.825,19700.0
2006-04-27 12:00:00,84.9,86.25,84.9,86.25,31800.0,77.9536,79.1931,77.9536,79.1931,31800.0
2006-04-27 12:30:00,86.19,86.47,85.73,86.1,23000.0,79.138,79.3951,78.7157,79.0554,23000.0
2006-04-27 13:00:00,85.99,86.04,85.68,85.75,7200.0,78.9544,79.0003,78.6698,78.734,7200.0
2006-04-27 13:30:00,85.66,85.73,85.22,85.38,11000.0,78.6514,78.7157,78.2474,78.3943,11000.0
2006-04-27 14:00:00,85.4,85.4,84.55,84.84,11800.0,78.4127,78.4127,77.6322,77.8985,11800.0
2006-04-27 14:30:00,84.91,85.9,84.9,85.43,14200.0,77.9628,78.8718,77.9536,78.4402,14200.0
2006-04-27 15:00:00,85.46,85.64,84.52,84.54,14700.0,78.4678,78.633,77.6047,77.623,14700.0
2006-04-27 15:30:00,84.49,84.61,83.87,83.98,53600.0,77.5771,77.6873,77.0078,77.1088,53600.0
2006-04-28 09:30:00,83.99,85.56,83.94,85.44,22600.0,77.118,78.5596,77.0721,78.4494,22600.0
2006-04-28 10:00:00,85.41,86.5,85.32,85.78,30000.0,78.4218,79.4227,78.3392,78.7616,30000.0
2006-04-28 10:30:00,85.7,85.8,85.25,85.35,28300.0,78.6881,78.7799,78.2749,78.3668,28300.0
2006-04-28 11:00:00,85.34,85.7,84.95,85.16,14100.0,78.3576,78.6881,77.9995,78.1923,14100.0
2006-04-28 11:30:00,85.2,85.35,84.91,84.94,17600.0,78.229,78.3668,77.9628,77.9903,17600.0
2006-04-28 12:00:00,84.95,85.0,84.48,84.95,20800.0,77.9995,78.0454,77.5679,77.9995,20800.0
2006-04-28 12:30:00,85.01,85.1,84.1,85.08,23000.0,78.0546,78.1372,77.219,78.1188,23000.0
2006-04-28 13:00:00,85.1,85.31,84.95,84.96,10800.0,78.1372,78.33,77.9995,78.0087,10800.0
2006-04-28 13:30:00,84.85,84.96,84.6,84.95,29600.0,77.9077,78.0087,77.6781,77.9995,29600.0
2006-04-28 14:00:00,84.95,85.15,84.74,84.75,19900.0,77.9995,78.1831,77.8067,77.8158,19900.0
2006-04-28 14:30:00,84.66,85.02,84.4,84.81,39800.0,77.7332,78.0638,77.4945,77.8709,39800.0
2006-04-28 15:00:00,84.91,84.91,84.35,84.64,39200.0,77.9628,77.9628,77.4486,77.7148,39200.0
2006-04-28 15:30:00,84.64,84.8,84.45,84.75,91300.0,77.7148,77.8618,77.5404,77.8158,91300.0
2006-05-01 09:30:00,85.6,86.35,84.93,85.1,37900.0,78.5963,79.2849,77.9811,78.1372,37900.0
2006-05-01 10:00:00,85.05,85.38,84.64,85.37,21700.0,78.0913,78.3943,77.7148,78.3851,21700.0
2006-05-01 10:30:00,85.22,85.4,85.0,85.06,20400.0,78.2474,78.4127,78.0454,78.1005,20400.0
2006-05-01 11:00:00,85.07,85.38,85.0,85.38,49900.0,78.1097,78.3943,78.0454,78.3943,49900.0
2006-05-01 11:30:00,85.36,85.54,85.27,85.31,11600.0,78.3759,78.5412,78.2933,78.33,11600.0
2006-05-01 12:00:00,85.35,85.42,85.25,85.26,12200.0,78.3668,78.431,78.2749,78.2841,12200.0
2006-05-01 12:30:00,85.25,85.39,85.25,85.28,8500.0,78.2749,78.4035,78.2749,78.3025,8500.0
2006-05-01 13:00:00,85.29,85.6,85.25,85.55,20300.0,78.3117,78.5963,78.2749,78.5504,20300.0
2006-05-01 13:30:00,85.56,85.69,85.2,85.33,19200.0,78.5596,78.6789,78.229,78.3484,19200.0
2006-05-01 14:00:00,85.3,85.34,85.25,85.34,18700.0,78.3208,78.3576,78.2749,78.3576,18700.0
2006-05-01 14:30:00,85.32,85.37,85.25,85.34,38800.0,78.3392,78.3851,78.2749,78.3576,38800.0
2006-05-01 15:00:00,85.34,85.34,85.2,85.26,45200.0,78.3576,78.3576,78.229,78.2841,45200.0
2006-05-01 15:30:00,85.26,85.33,85.23,85.26,52400.0,78.2841,78.3484,78.2566,78.2841,52400.0
2006-05-02 09:30:00,85.07,85.42,85.01,85.34,61100.0,78.1097,78.431,78.0546,78.3576,61100.0
2006-05-02 10:00:00,85.34,85.55,85.1,85.55,68200.0,78.3576,78.5504,78.1372,78.5504,68200.0
2006-05-02 10:30:00,85.5,85.5,85.2,85.32,54500.0,78.5045,78.5045,78.229,78.3392,54500.0
2006-05-02 11:00:00,85.32,85.44,85.2,85.41,27500.0,78.3392,78.4494,78.229,78.4218,27500.0
2006-05-02 11:30:00,85.41,85.8,85.24,85.24,19000.0,78.4218,78.7799,78.2658,78.2658,19000.0
2006-05-02 12:00:00,85.28,85.33,85.25,85.27,37300.0,78.3025,78.3484,78.2749,78.2933,37300.0
2006-05-02 12:30:00,85.26,85.62,85.25,85.37,15700.0,78.2841,78.6147,78.2749,78.3851,15700.0
2006-05-02 13:00:00,85.46,85.73,85.25,85.32,11200.0,78.4678,78.7157,78.2749,78.3392,11200.0
2006-05-02 13:30:00,85.27,85.41,85.25,85.29,13900.0,78.2933,78.4218,78.2749,78.3117,13900.0
2006-05-02 14:00:00,85.26,85.39,85.25,85.26,22800.0,78.2841,78.4035,78.2749,78.2841,22800.0
2006-05-02 14:30:00,85.31,85.36,84.91,85.01,34100.0,78.33,78.3759,77.9628,78.0546,34100.0
2006-05-02 15:00:00,85.01,85.07,84.8,85.01,30800.0,78.0546,78.1097,77.8618,78.0546,30800.0
2006-05-02 15:30:00,85.01,85.12,84.89,85.06,29400.0,78.0546,78.1556,77.9444,78.1005,29400.0
2006-05-03 09:30:00,87.25,89.8,87.22,89.45,116100.0,80.1113,82.4527,80.0838,82.1313,116100.0
2006-05-03 10:00:00,89.31,89.31,88.6,88.9,49700.0,82.0028,82.0028,81.3508,81.6263,49700.0
2006-05-03 10:30:00,88.91,89.12,88.17,88.74,47500.0,81.6355,81.8283,80.956,81.4794,47500.0
2006-05-03 11:00:00,88.77,89.17,88.44,88.55,34300.0,81.5069,81.8742,81.2039,81.3049,34300.0
2006-05-03 11:30:00,88.49,88.63,88.38,88.38,17500.0,81.2498,81.3784,81.1488,81.1488,17500.0
2006-05-03 12:00:00,88.38,88.38,87.82,87.82,11300.0,81.1488,81.1488,80.6347,80.6347,11300.0
2006-05-03 12:30:00,87.88,87.99,87.6,87.99,9000.0,80.6898,80.7908,80.4327,80.7908,9000.0
2006-05-03 13:00:00,88.0,88.53,88.0,88.5,14400.0,80.7999,81.2866,80.7999,81.259,14400.0
2006-05-03 13:30:00,88.5,88.55,86.95,87.45,31100.0,81.259,81.3049,79.8358,80.2949,31100.0
2006-05-03 14:00:00,87.3,87.74,87.1,87.74,17600.0,80.1572,80.5612,79.9736,80.5612,17600.0
2006-05-03 14:30:00,87.74,87.95,87.52,87.52,7600.0,80.5612,80.754,80.3592,80.3592,7600.0
2006-05-03 15:00:00,87.4,87.83,87.14,87.33,20200.0,80.249,80.6438,80.0103,80.1848,20200.0
2006-05-03 15:30:00,87.33,88.91,87.33,88.49,86900.0,80.1848,81.6355,80.1848,81.2498,86900.0
2006-05-04 09:30:00,89.5,91.15,89.35,89.35,66400.0,82.1772,83.6922,82.0395,82.0395,66400.0
2006-05-04 10:00:00,89.25,90.18,89.1,89.67,49300.0,81.9477,82.8016,81.8099,82.3333,49300.0
2006-05-04 10:30:00,89.5,90.11,89.44,89.62,24600.0,82.1772,82.7373,82.1221,82.2874,24600.0
2006-05-04 11:00:00,89.56,90.09,89.53,89.81,29600.0,82.2323,82.7189,82.2048,82.4618,29600.0
2006-05-04 11:30:00,89.75,89.8,89.48,89.8,13600.0,82.4068,82.4527,82.1588,82.4527,13600.0
2006-05-04 12:00:00,89.8,89.8,88.98,89.0,18800.0,82.4527,82.4527,81.6998,81.7181,18800.0
2006-05-04 12:30:00,88.95,89.01,88.49,88.49,21700.0,81.6722,81.7273,81.2498,81.2498,21700.0
2006-05-04 13:00:00,88.49,88.5,88.1,88.21,22000.0,81.2498,81.259,80.8918,80.9928,22000.0
2006-05-04 13:30:00,88.1,88.66,87.8,88.48,28500.0,80.8918,81.4059,80.6163,81.2407,28500.0
2006-05-04 14:00:00,88.48,88.48,87.72,87.9,29600.0,81.2407,81.2407,80.5428,80.7081,29600.0
2006-05-04 14:30:00,87.9,88.56,87.88,87.94,29700.0,80.7081,81.3141,80.6898,80.7448,29700.0
2006-05-04 15:00:00,88.0,88.58,87.95,88.46,42100.0,80.7999,81.3325,80.754,81.2223,42100.0
2006-05-04 15:30:00,88.46,88.8,88.39,88.73,47400.0,81.2223,81.5345,81.158,81.4702,47400.0
2006-05-05 09:30:00,89.1,90.65,89.04,90.6,82100.0,81.8099,83.2331,81.7548,83.1872,82100.0
2006-05-05 10:00:00,90.67,90.67,90.09,90.39,33500.0,83.2515,83.2515,82.7189,82.9944,33500.0
2006-05-05 10:30:00,90.43,90.96,90.29,90.46,33200.0,83.0311,83.5178,82.9026,83.0587,33200.0
2006-05-05 11:00:00,90.29,90.99,90.29,90.99,46500.0,82.9026,83.5453,82.9026,83.5453,46500.0
2006-05-05 11:30:00,91.1,91.91,91.1,91.5,87400.0,83.6463,84.39,83.6463,84.0136,87400.0
2006-05-05 12:00:00,91.5,91.79,91.35,91.38,37800.0,84.0136,84.2798,83.8758,83.9034,37800.0
2006-05-05 12:30:00,91.35,91.49,90.63,90.63,22200.0,83.8758,84.0044,83.2148,83.2148,22200.0
2006-05-05 13:00:00,90.64,91.02,90.41,90.89,30300.0,83.2239,83.5728,83.0128,83.4535,30300.0
2006-05-05 13:30:00,90.86,91.0,90.7,90.81,28400.0,83.4259,83.5545,83.279,83.38,28400.0
2006-05-05 14:00:00,90.77,90.77,90.42,90.65,21100.0,83.3433,83.3433,83.0219,83.2331,21100.0
2006-05-05 14:30:00,90.65,90.85,90.56,90.77,61600.0,83.2331,83.4168,83.1505,83.3433,61600.0
2006-05-05 15:00:00,90.77,90.77,90.4,90.74,32800.0,83.3433,83.3433,83.0036,83.3158,32800.0
2006-05-05 15:30:00,90.74,90.86,90.45,90.74,65800.0,83.3158,83.4259,83.0495,83.3158,65800.0
2006-05-08 09:30:00,91.0,91.09,90.05,90.05,44000.0,83.5545,83.6371,82.6822,82.6822,44000.0
2006-05-08 10:00:00,90.05,90.27,89.18,89.56,30200.0,82.6822,82.8842,81.8834,82.2323,30200.0
2006-05-08 10:30:00,89.65,89.99,88.99,89.07,23300.0,82.3149,82.6271,81.7089,81.7824,23300.0
2006-05-08 11:00:00,89.08,89.46,89.01,89.09,20000.0,81.7916,82.1405,81.7273,81.8008,20000.0
2006-05-08 11:30:00,89.04,89.49,88.85,89.0,15500.0,81.7548,82.168,81.5804,81.7181,15500.0
2006-05-08 12:00:00,89.0,89.02,88.58,88.71,14500.0,81.7181,81.7365,81.3325,81.4518,14500.0
2006-05-08 12:30:00,88.63,89.18,88.54,89.11,19300.0,81.3784,81.8834,81.2958,81.8191,19300.0
2006-05-08 13:00:00,89.17,89.18,88.9,89.1,16500.0,81.8742,81.8834,81.6263,81.8099,16500.0
2006-05-08 13:30:00,89.17,89.22,88.9,88.91,11900.0,81.8742,81.9201,81.6263,81.6355,11900.0
2006-05-08 14:00:00,88.95,89.14,88.57,88.97,15900.0,81.6722,81.8467,81.3233,81.6906,15900.0
2006-05-08 14:30:00,89.02,89.3,88.97,89.16,24700.0,81.7365,81.9936,81.6906,81.865,24700.0
2006-05-08 15:00:00,89.16,89.16,88.5,88.61,21600.0,81.865,81.865,81.259,81.36,21600.0
2006-05-08 15:30:00,88.68,89.0,88.56,88.86,26200.0,81.4243,81.7181,81.3141,81.5896,26200.0
2006-05-09 09:30:00,89.0,89.49,88.91,89.07,30400.0,81.7181,82.168,81.6355,81.7824,30400.0
2006-05-09 10:00:00,89.09,89.32,88.93,89.18,17600.0,81.8008,82.0119,81.6538,81.8834,17600.0
2006-05-09 10:30:00,89.09,89.14,89.0,89.05,17100.0,81.8008,81.8467,81.7181,81.764,17100.0
2006-05-09 11:00:00,89.06,89.25,89.02,89.15,20300.0,81.7732,81.9477,81.7365,81.8558,20300.0
2006-05-09 11:30:00,89.15,89.2,89.04,89.11,11500.0,81.8558,81.9018,81.7548,81.8191,11500.0
2006-05-09 12:00:00,89.17,89.21,89.0,89.08,7900.0,81.8742,81.9109,81.7181,81.7916,7900.0
2006-05-09 12:30:00,89.0,89.09,88.95,89.0,7100.0,81.7181,81.8008,81.6722,81.7181,7100.0
2006-05-09 13:00:00,89.05,89.14,88.92,88.99,9500.0,81.764,81.8467,81.6447,81.7089,9500.0
2006-05-09 13:30:00,88.99,88.99,88.69,88.74,8100.0,81.7089,81.7089,81.4335,81.4794,8100.0
2006-05-09 14:00:00,88.63,88.95,88.56,88.87,4600.0,81.3784,81.6722,81.3141,81.5988,4600.0
2006-05-09 14:30:00,88.95,89.12,88.56,88.85,8100.0,81.6722,81.8283,81.3141,81.5804,8100.0
2006-05-09 15:00:00,88.94,89.01,88.77,88.93,8600.0,81.663,81.7273,81.5069,81.6538,8600.0
2006-05-09 15:30:00,88.93,89.05,88.81,88.91,19300.0,81.6538,81.764,81.5437,81.6355,19300.0
2006-05-10 09:30:00,88.85,89.0,88.39,88.64,12800.0,81.5804,81.7181,81.158,81.3876,12800.0
2006-05-10 10:00:00,88.61,89.25,88.6,88.73,15900.0,81.36,81.9477,81.3508,81.4702,15900.0
2006-05-10 10:30:00,88.73,88.73,87.87,87.9,11300.0,81.4702,81.4702,80.6806,80.7081,11300.0
2006-05-10 11:00:00,87.98,88.66,87.93,88.41,11800.0,80.7816,81.4059,80.7357,81.1764,11800.0
2006-05-10 11:30:00,88.45,88.62,88.15,88.18,11700.0,81.2131,81.3692,80.9377,80.9652,11700.0
2006-05-10 12:00:00,88.12,88.35,88.08,88.22,6700.0,80.9101,81.1213,80.8734,81.0019,6700.0
2006-05-10 12:30:00,88.2,88.45,88.2,88.31,9400.0,80.9836,81.2131,80.9836,81.0846,9400.0
2006-05-10 13:00:00,88.31,88.96,88.24,88.82,8400.0,81.0846,81.6814,81.0203,81.5528,8400.0
2006-05-10 13:30:00,88.77,88.86,88.43,88.68,9900.0,81.5069,81.5896,81.1948,81.4243,9900.0
2006-05-10 14:00:00,88.62,88.73,88.0,88.01,16300.0,81.3692,81.4702,80.7999,80.8091,16300.0
2006-05-10 14:30:00,87.9,88.42,87.1,88.41,22300.0,80.7081,81.1856,79.9736,81.1764,22300.0
2006-05-10 15:00:00,88.36,88.69,88.06,88.34,20600.0,81.1305,81.4335,80.855,81.1121,20600.0
2006-05-10 15:30:00,88.29,89.04,88.12,88.96,55300.0,81.0662,81.7548,80.9101,81.6814,55300.0
2006-05-11 09:30:00,88.65,89.2,88.5,88.66,27200.0,81.6329,82.1393,81.4947,81.6421,27200.0
2006-05-11 10:00:00,88.71,89.19,88.6,88.85,13500.0,81.6881,82.1301,81.5868,81.817,13500.0
2006-05-11 10:30:00,88.85,88.85,87.99,88.18,15700.0,81.817,81.817,81.0251,81.2001,15700.0
2006-05-11 11:00:00,88.09,88.6,87.71,87.71,18000.0,81.1172,81.5868,80.7673,80.7673,18000.0
2006-05-11 11:30:00,87.72,87.91,87.2,87.21,15300.0,80.7765,80.9514,80.2976,80.3068,15300.0
2006-05-11 12:00:00,87.2,87.44,86.61,87.2,19200.0,80.2976,80.5186,79.7543,80.2976,19200.0
2006-05-11 12:30:00,87.1,87.7,87.1,87.69,9600.0,80.2055,80.758,80.2055,80.7488,9600.0
2006-05-11 13:00:00,87.68,87.75,86.85,86.94,14100.0,80.7396,80.8041,79.9753,80.0582,14100.0
2006-05-11 13:30:00,87.0,87.1,86.58,86.74,16000.0,80.1135,80.2055,79.7267,79.874,16000.0
2006-05-11 14:00:00,86.77,87.58,86.77,87.43,17900.0,79.9017,80.6475,79.9017,80.5094,17900.0
2006-05-11 14:30:00,87.36,87.5,86.61,86.61,14800.0,80.445,80.5739,79.7543,79.7543,14800.0
2006-05-11 15:00:00,86.61,87.24,86.43,86.9,19500.0,79.7543,80.3345,79.5886,80.0214,19500.0
2006-05-11 15:30:00,86.83,86.86,85.98,86.2,34400.0,79.9569,79.9845,79.1742,79.3768,34400.0
2006-05-12 09:30:00,85.94,85.94,84.2,84.75,37500.0,79.1374,79.1374,77.5351,78.0416,37500.0
2006-05-12 10:00:00,84.74,85.55,84.69,85.52,49800.0,78.0323,78.7782,77.9863,78.7506,49800.0
2006-05-12 10:30:00,85.52,85.65,85.45,85.63,71300.0,78.7506,78.8703,78.6861,78.8519,71300.0
2006-05-12 11:00:00,85.53,86.0,85.45,85.6,28400.0,78.7598,79.1926,78.6861,78.8243,28400.0
2006-05-12 11:30:00,85.62,85.73,85.45,85.66,30700.0,78.8427,78.944,78.6861,78.8795,30700.0
2006-05-12 12:00:00,85.67,86.64,85.67,86.27,17500.0,78.8887,79.782,78.8887,79.4412,17500.0
2006-05-12 12:30:00,86.23,86.35,85.88,86.12,21900.0,79.4044,79.5149,79.0821,79.3031,21900.0
2006-05-12 13:00:00,86.13,86.44,85.9,85.9,20100.0,79.3123,79.5978,79.1005,79.1005,20100.0
2006-05-12 13:30:00,85.86,86.0,85.55,85.7,17200.0,79.0637,79.1926,78.7782,78.9164,17200.0
2006-05-12 14:00:00,85.65,86.1,85.6,85.77,23600.0,78.8703,79.2847,78.8243,78.9808,23600.0
2006-05-12 14:30:00,85.89,86.08,85.85,85.9,17200.0,79.0913,79.2663,79.0545,79.1005,17200.0
2006-05-12 15:00:00,85.9,86.17,85.89,86.12,25600.0,79.1005,79.3492,79.0913,79.3031,25600.0
2006-05-12 15:30:00,86.05,86.05,85.89,85.92,44800.0,79.2387,79.2387,79.0913,79.1189,44800.0
2006-05-15 09:30:00,86.0,86.15,85.5,85.52,37600.0,79.1926,79.3307,78.7322,78.7506,37600.0
2006-05-15 10:00:00,85.51,85.85,85.45,85.67,37900.0,78.7414,79.0545,78.6861,78.8887,37900.0
2006-05-15 10:30:00,85.58,85.85,85.5,85.55,37600.0,78.8059,79.0545,78.7322,78.7782,37600.0
2006-05-15 11:00:00,85.5,85.83,85.5,85.56,29400.0,78.7322,79.0361,78.7322,78.7874,29400.0
2006-05-15 11:30:00,85.51,85.76,85.5,85.59,18800.0,78.7414,78.9716,78.7322,78.8151,18800.0
2006-05-15 12:00:00,85.57,85.58,85.5,85.56,57700.0,78.7967,78.8059,78.7322,78.7874,57700.0
2006-05-15 12:30:00,85.57,85.61,85.5,85.51,20800.0,78.7967,78.8335,78.7322,78.7414,20800.0
2006-05-15 13:00:00,85.52,85.65,85.5,85.5,34300.0,78.7506,78.8703,78.7322,78.7322,34300.0
2006-05-15 13:30:00,85.5,85.54,85.32,85.54,76500.0,78.7322,78.769,78.5664,78.769,76500.0
2006-05-15 14:00:00,85.53,85.7,85.45,85.5,133700.0,78.7598,78.9164,78.6861,78.7322,133700.0
2006-05-15 14:30:00,85.5,85.62,85.5,85.51,48300.0,78.7322,78.8427,78.7322,78.7414,48300.0
2006-05-15 15:00:00,85.5,85.91,85.5,85.52,20400.0,78.7322,79.1097,78.7322,78.7506,20400.0
2006-05-15 15:30:00,85.62,85.62,85.49,85.58,41200.0,78.8427,78.8427,78.723,78.8059,41200.0
2006-05-16 09:30:00,85.56,86.4,85.5,85.6,23800.0,78.7874,79.561,78.7322,78.8243,23800.0
2006-05-16 10:00:00,85.69,85.88,85.5,85.68,26100.0,78.9072,79.0821,78.7322,78.8979,26100.0
2006-05-16 10:30:00,85.55,85.7,85.45,85.46,27800.0,78.7782,78.9164,78.6861,78.6954,27800.0
2006-05-16 11:00:00,85.46,85.58,85.35,85.54,28200.0,78.6954,78.8059,78.5941,78.769,28200.0
2006-05-16 11:30:00,85.49,85.5,84.52,84.6,24600.0,78.723,78.7322,77.8298,77.9034,24600.0
2006-05-16 12:00:00,84.7,84.7,84.4,84.61,15800.0,77.9955,77.9955,77.7193,77.9126,15800.0
2006-05-16 12:30:00,84.62,85.05,84.59,84.98,14700.0,77.9218,78.3178,77.8942,78.2534,14700.0
2006-05-16 13:00:00,84.98,85.53,84.92,85.39,58200.0,78.2534,78.7598,78.1981,78.6309,58200.0
2006-05-16 13:30:00,85.39,86.3,85.2,86.23,59100.0,78.6309,79.4689,78.4559,79.4044,59100.0
2006-05-16 14:00:00,86.21,86.24,85.76,86.24,22800.0,79.386,79.4136,78.9716,79.4136,22800.0
2006-05-16 14:30:00,86.16,86.35,86.05,86.22,27600.0,79.3399,79.5149,79.2387,79.3952,27600.0
2006-05-16 15:00:00,86.27,86.67,85.96,85.97,41700.0,79.4412,79.8096,79.1558,79.165,41700.0
2006-05-16 15:30:00,85.97,86.38,85.8,86.38,52000.0,79.165,79.5425,79.0084,79.5425,52000.0
2006-05-17 09:30:00,86.37,86.45,85.8,85.9,40600.0,79.5333,79.607,79.0084,79.1005,40600.0
2006-05-17 10:00:00,85.76,85.78,84.41,85.12,24800.0,78.9716,78.99,77.7285,78.3823,24800.0
2006-05-17 10:30:00,85.08,85.31,84.9,85.08,19600.0,78.3454,78.5572,78.1797,78.3454,19600.0
2006-05-17 11:00:00,85.04,85.04,83.5,83.96,32600.0,78.3086,78.3086,76.8905,77.3141,32600.0
2006-05-17 11:30:00,83.96,84.15,83.74,83.74,17300.0,77.3141,77.4891,77.1115,77.1115,17300.0
2006-05-17 12:00:00,83.75,84.5,83.75,84.18,9800.0,77.1207,77.8113,77.1207,77.5167,9800.0
2006-05-17 12:30:00,84.29,84.8,84.26,84.71,13900.0,77.618,78.0876,77.5903,78.0047,13900.0
2006-05-17 13:00:00,84.57,84.83,84.1,84.1,8900.0,77.8758,78.1152,77.443,77.443,8900.0
2006-05-17 13:30:00,84.0,84.41,83.65,84.34,21500.0,77.3509,77.7285,77.0286,77.664,21500.0
2006-05-17 14:00:00,84.36,84.43,83.58,83.6,15600.0,77.6824,77.7469,76.9642,76.9826,15600.0
2006-05-17 14:30:00,83.59,83.6,82.48,83.14,69800.0,76.9734,76.9826,75.9512,76.559,69800.0
2006-05-17 15:00:00,83.15,83.9,83.15,83.88,24800.0,76.5682,77.2588,76.5682,77.2404,24800.0
2006-05-17 15:30:00,83.9,84.25,83.67,83.95,31200.0,77.2588,77.5811,77.047,77.3049,31200.0
2006-05-18 09:30:00,84.16,85.35,84.16,84.85,33500.0,77.4983,78.5941,77.4983,78.1336,33500.0
2006-05-18 10:00:00,84.85,85.2,84.59,85.05,30200.0,78.1336,78.4559,77.8942,78.3178,30200.0
2006-05-18 10:30:00,85.05,85.25,84.93,85.07,47000.0,78.3178,78.502,78.2073,78.3362,47000.0
2006-05-18 11:00:00,85.0,85.0,84.23,84.8,19600.0,78.2718,78.2718,77.5627,78.0876,19600.0
2006-05-18 11:30:00,84.81,84.94,84.35,84.49,18900.0,78.0968,78.2165,77.6732,77.8021,18900.0
2006-05-18 12:00:00,84.51,85.11,84.4,84.73,34600.0,77.8206,78.3731,77.7193,78.0231,34600.0
2006-05-18 12:30:00,84.74,85.24,84.74,85.17,12400.0,78.0323,78.4928,78.0323,78.4283,12400.0
2006-05-18 13:00:00,85.17,85.2,84.66,84.85,6700.0,78.4283,78.4559,77.9587,78.1336,6700.0
2006-05-18 13:30:00,84.85,85.16,84.8,85.0,15500.0,78.1336,78.4191,78.0876,78.2718,15500.0
2006-05-18 14:00:00,85.04,85.04,84.62,84.75,20200.0,78.3086,78.3086,77.9218,78.0416,20200.0
2006-05-18 14:30:00,84.76,84.91,84.49,84.89,37500.0,78.0508,78.1889,77.8021,78.1705,37500.0
2006-05-18 15:00:00,84.93,84.95,83.88,83.89,15300.0,78.2073,78.2257,77.2404,77.2496,15300.0
2006-05-18 15:30:00,84.0,84.25,83.79,83.81,67900.0,77.3509,77.5811,77.1575,77.176,67900.0
2006-05-19 09:30:00,83.8,83.91,82.95,83.27,28800.0,77.1668,77.268,76.384,76.6787,28800.0
2006-05-19 10:00:00,83.28,83.3,83.0,83.22,39100.0,76.6879,76.7063,76.4301,76.6327,39100.0
2006-05-19 10:30:00,83.22,83.28,82.97,83.18,65500.0,76.6327,76.6879,76.4025,76.5958,65500.0
2006-05-19 11:00:00,83.12,83.12,81.82,81.9,27400.0,76.5406,76.5406,75.3435,75.4172,27400.0
2006-05-19 11:30:00,82.03,82.17,81.6,81.64,21000.0,75.5369,75.6658,75.1409,75.1777,21000.0
2006-05-19 12:00:00,81.75,82.55,81.62,82.27,24700.0,75.279,76.0157,75.1593,75.7579,24700.0
2006-05-19 12:30:00,82.37,84.54,82.37,84.46,36000.0,75.8499,77.8482,75.8499,77.7745,36000.0
2006-05-19 13:00:00,84.46,84.46,83.86,84.05,41200.0,77.7745,77.7745,77.222,77.397,41200.0
2006-05-19 13:30:00,84.19,84.29,83.66,83.7,28300.0,77.5259,77.618,77.0378,77.0747,28300.0
2006-05-19 14:00:00,83.89,84.15,83.81,84.03,25000.0,77.2496,77.4891,77.176,77.3786,25000.0
2006-05-19 14:30:00,84.03,84.2,83.21,83.6,35400.0,77.3786,77.5351,76.6235,76.9826,35400.0
2006-05-19 15:00:00,83.56,84.01,83.45,84.01,42300.0,76.9458,77.3601,76.8445,77.3601,42300.0
2006-05-19 15:30:00,84.01,84.03,83.57,83.99,59800.0,77.3601,77.3786,76.955,77.3417,59800.0
2006-05-22 09:30:00,83.79,83.79,82.18,82.18,16900.0,77.1575,77.1575,75.675,75.675,16900.0
2006-05-22 10:00:00,82.08,82.08,80.3,80.77,27600.0,75.5829,75.5829,73.9438,74.3766,27600.0
2006-05-22 10:30:00,80.77,81.58,80.69,80.9,20800.0,74.3766,75.1225,74.3029,74.4963,20800.0
2006-05-22 11:00:00,80.9,80.93,80.26,80.52,28700.0,74.4963,74.5239,73.907,74.1464,28700.0
2006-05-22 11:30:00,80.56,81.33,80.27,80.88,22400.0,74.1832,74.8923,73.9162,74.4779,22400.0
2006-05-22 12:00:00,80.86,81.45,80.45,80.7,36700.0,74.4595,75.0028,74.0819,74.3121,36700.0
2006-05-22 12:30:00,80.73,81.3,80.66,80.73,22000.0,74.3398,74.8646,74.2753,74.3398,22000.0
2006-05-22 13:00:00,80.69,81.36,80.69,81.1,17900.0,74.3029,74.9199,74.3029,74.6805,17900.0
2006-05-22 13:30:00,81.11,81.29,80.87,81.25,14200.0,74.6897,74.8554,74.4687,74.8186,14200.0
2006-05-22 14:00:00,81.07,81.63,80.77,81.37,19400.0,74.6529,75.1685,74.3766,74.9291,19400.0
2006-05-22 14:30:00,81.38,81.55,80.6,80.63,17300.0,74.9383,75.0949,74.2201,74.2477,17300.0
2006-05-22 15:00:00,80.61,82.06,80.5,81.91,28100.0,74.2293,75.5645,74.128,75.4264,28100.0
2006-05-22 15:30:00,81.99,81.99,80.87,81.06,44600.0,75.5,75.5,74.4687,74.6436,44600.0
2006-05-23 09:30:00,81.7,86.44,81.7,84.72,44500.0,75.233,79.5978,75.233,78.0139,44500.0
2006-05-23 10:00:00,84.73,85.3,84.64,85.16,43000.0,78.0231,78.548,77.9403,78.4191,43000.0
2006-05-23 10:30:00,85.16,85.7,84.36,85.16,46100.0,78.4191,78.9164,77.6824,78.4191,46100.0
2006-05-23 11:00:00,85.16,85.27,84.7,84.95,31600.0,78.4191,78.5204,77.9955,78.2257,31600.0
2006-05-23 11:30:00,84.97,85.5,84.5,84.5,54500.0,78.2441,78.7322,77.8113,77.8113,54500.0
2006-05-23 12:00:00,84.51,84.95,84.0,84.0,32200.0,77.8206,78.2257,77.3509,77.3509,32200.0
2006-05-23 12:30:00,84.01,84.93,83.8,84.73,40800.0,77.3601,78.2073,77.1668,78.0231,40800.0
2006-05-23 13:00:00,84.72,84.89,84.44,84.85,35200.0,78.0139,78.1705,77.7561,78.1336,35200.0
2006-05-23 13:30:00,84.85,85.66,84.84,85.51,40500.0,78.1336,78.8795,78.1244,78.7414,40500.0
2006-05-23 14:00:00,85.5,85.99,85.5,85.59,31200.0,78.7322,79.1834,78.7322,78.8151,31200.0
2006-05-23 14:30:00,85.6,86.22,85.6,86.09,57600.0,78.8243,79.3952,78.8243,79.2755,57600.0
2006-05-23 15:00:00,86.0,86.75,85.9,86.48,79600.0,79.1926,79.8832,79.1005,79.6346,79600.0
2006-05-23 15:30:00,86.43,86.43,85.35,85.85,107500.0,79.5886,79.5886,78.5941,79.0545,107500.0
2006-05-24 09:30:00,86.0,86.0,84.3,85.37,31100.0,79.1926,79.1926,77.6272,78.6125,31100.0
2006-05-24 10:00:00,85.36,86.09,84.94,85.4,32100.0,78.6033,79.2755,78.2165,78.6401,32100.0
2006-05-24 10:30:00,85.28,86.0,85.0,85.47,20100.0,78.5296,79.1926,78.2718,78.7046,20100.0
2006-05-24 11:00:00,85.45,85.45,83.97,84.1,28100.0,78.6861,78.6861,77.3233,77.443,28100.0
2006-05-24 11:30:00,84.1,84.29,83.1,84.1,28400.0,77.443,77.618,76.5222,77.443,28400.0
2006-05-24 12:00:00,84.01,84.69,83.0,83.04,18100.0,77.3601,77.9863,76.4301,76.4669,18100.0
2006-05-24 12:30:00,83.04,83.04,81.21,81.21,44900.0,76.4669,76.4669,74.7818,74.7818,44900.0
2006-05-24 13:00:00,81.09,81.67,80.25,80.25,33200.0,74.6713,75.2054,73.8978,73.8978,33200.0
2006-05-24 13:30:00,80.26,81.5,79.7,81.2,60000.0,73.907,75.0488,73.3913,74.7726,60000.0
2006-05-24 14:00:00,81.1,81.42,79.86,79.96,49500.0,74.6805,74.9751,73.5386,73.6307,49500.0
2006-05-24 14:30:00,79.96,81.46,79.51,81.17,61100.0,73.6307,75.012,73.2163,74.7449,61100.0
2006-05-24 15:00:00,81.3,82.14,80.3,80.44,47400.0,74.8646,75.6382,73.9438,74.0727,47400.0
2006-05-24 15:30:00,80.45,82.01,80.45,81.36,93200.0,74.0819,75.5184,74.0819,74.9199,93200.0
2006-05-25 09:30:00,83.0,84.8,83.0,84.44,40100.0,76.4301,78.0876,76.4301,77.7561,40100.0
2006-05-25 10:00:00,84.43,84.58,83.39,83.66,58000.0,77.7469,77.885,76.7892,77.0378,58000.0
2006-05-25 10:30:00,83.83,84.06,83.46,83.75,13600.0,77.1944,77.4062,76.8537,77.1207,13600.0
2006-05-25 11:00:00,83.6,84.52,83.47,83.82,14200.0,76.9826,77.8298,76.8629,77.1852,14200.0
2006-05-25 11:30:00,83.94,85.35,83.94,85.35,25600.0,77.2957,78.5941,77.2957,78.5941,25600.0
2006-05-25 12:00:00,85.49,85.49,84.13,84.38,16300.0,78.723,78.723,77.4706,77.7008,16300.0
2006-05-25 12:30:00,84.37,84.45,83.72,84.4,18500.0,77.6916,77.7653,77.0931,77.7193,18500.0
2006-05-25 13:00:00,84.33,84.4,84.1,84.18,8700.0,77.6548,77.7193,77.443,77.5167,8700.0
2006-05-25 13:30:00,84.18,84.44,84.08,84.08,9500.0,77.5167,77.7561,77.4246,77.4246,9500.0
2006-05-25 14:00:00,84.02,84.75,84.02,84.63,18000.0,77.3693,78.0416,77.3693,77.9311,18000.0
2006-05-25 14:30:00,84.54,84.55,84.15,84.36,17700.0,77.8482,77.8574,77.4891,77.6824,17700.0
2006-05-25 15:00:00,84.35,84.68,84.11,84.66,20700.0,77.6732,77.9771,77.4522,77.9587,20700.0
2006-05-25 15:30:00,84.65,85.11,84.55,85.11,21600.0,77.9495,78.3731,77.8574,78.3731,21600.0
2006-05-26 09:30:00,85.8,85.99,85.43,85.55,23300.0,79.0084,79.1834,78.6677,78.7782,23300.0
2006-05-26 10:00:00,85.6,85.7,84.37,84.38,18000.0,78.8243,78.9164,77.6916,77.7008,18000.0
2006-05-26 10:30:00,84.46,84.46,83.54,84.22,19100.0,77.7745,77.7745,76.9273,77.5535,19100.0
2006-05-26 11:00:00,84.25,85.08,84.25,85.03,17300.0,77.5811,78.3454,77.5811,78.2994,17300.0
2006-05-26 11:30:00,84.98,85.2,84.4,84.4,6600.0,78.2534,78.4559,77.7193,77.7193,6600.0
2006-05-26 12:00:00,84.5,84.5,83.97,84.03,12600.0,77.8113,77.8113,77.3233,77.3786,12600.0
2006-05-26 12:30:00,84.03,84.26,83.9,84.09,14800.0,77.3786,77.5903,77.2588,77.4338,14800.0
2006-05-26 13:00:00,84.15,84.27,83.9,84.22,11300.0,77.4891,77.5996,77.2588,77.5535,11300.0
2006-05-26 13:30:00,84.21,84.79,83.9,84.32,14300.0,77.5443,78.0784,77.2588,77.6456,14300.0
2006-05-26 14:00:00,84.32,84.45,84.01,84.01,10700.0,77.6456,77.7653,77.3601,77.3601,10700.0
2006-05-26 14:30:00,84.07,84.36,83.97,84.06,9700.0,77.4154,77.6824,77.3233,77.4062,9700.0
2006-05-26 15:00:00,84.03,84.04,83.6,83.68,17000.0,77.3786,77.3878,76.9826,77.0563,17000.0
2006-05-26 15:30:00,83.68,84.11,83.68,84.0,19500.0,77.0563,77.4522,77.0563,77.3509,19500.0
2006-05-30 09:30:00,86.0,86.0,81.5,81.85,73000.0,79.1926,79.1926,75.0488,75.3711,73000.0
2006-05-30 10:00:00,81.9,82.4,81.17,81.55,54700.0,75.4172,75.8776,74.7449,75.0949,54700.0
2006-05-30 10:30:00,81.45,82.05,81.32,81.91,23100.0,75.0028,75.5553,74.8831,75.4264,23100.0
2006-05-30 11:00:00,81.88,82.13,81.25,81.38,23400.0,75.3987,75.6289,74.8186,74.9383,23400.0
2006-05-30 11:30:00,81.42,81.79,81.09,81.48,18800.0,74.9751,75.3159,74.6713,75.0304,18800.0
2006-05-30 12:00:00,81.4,81.95,81.4,81.6,15500.0,74.9567,75.4632,74.9567,75.1409,15500.0
2006-05-30 12:30:00,81.5,81.71,81.25,81.26,12300.0,75.0488,75.2422,74.8186,74.8278,12300.0
2006-05-30 13:00:00,81.26,81.41,81.0,81.26,15300.0,74.8278,74.9659,74.5884,74.8278,15300.0
2006-05-30 13:30:00,81.11,81.38,81.01,81.38,11200.0,74.6897,74.9383,74.5976,74.9383,11200.0
2006-05-30 14:00:00,81.38,81.97,81.37,81.37,11600.0,74.9383,75.4816,74.9291,74.9291,11600.0
2006-05-30 14:30:00,81.41,81.85,81.36,81.54,18200.0,74.9659,75.3711,74.9199,75.0856,18200.0
2006-05-30 15:00:00,81.55,81.64,80.9,81.23,21700.0,75.0949,75.1777,74.4963,74.8002,21700.0
2006-05-30 15:30:00,81.14,81.2,80.31,80.38,61700.0,74.7173,74.7726,73.953,74.0175,61700.0
2006-05-31 09:30:00,81.0,81.15,78.23,79.0,52800.0,74.5884,74.7265,72.0377,72.7467,52800.0
2006-05-31 10:00:00,79.01,79.01,78.2,78.53,38100.0,72.7559,72.7559,72.01,72.3139,38100.0
2006-05-31 10:30:00,78.49,79.15,78.49,78.65,33100.0,72.2771,72.8848,72.2771,72.4244,33100.0
2006-05-31 11:00:00,78.61,79.95,78.61,79.95,37000.0,72.3876,73.6215,72.3876,73.6215,37000.0
2006-05-31 11:30:00,79.96,79.98,79.28,79.38,21000.0,73.6307,73.6491,73.0045,73.0966,21000.0
2006-05-31 12:00:00,79.39,80.08,79.35,80.05,26800.0,73.1058,73.7412,73.069,73.7136,26800.0
2006-05-31 12:30:00,80.02,80.05,79.77,79.98,10800.0,73.686,73.7136,73.4558,73.6491,10800.0
2006-05-31 13:00:00,79.88,79.94,79.46,79.48,17900.0,73.557,73.6123,73.1703,73.1887,17900.0
2006-05-31 13:30:00,79.49,79.9,79.22,79.37,31500.0,73.1979,73.5755,72.9493,73.0874,31500.0
2006-05-31 14:00:00,79.37,79.73,78.31,78.86,32500.0,73.0874,73.4189,72.1113,72.6178,32500.0
2006-05-31 14:30:00,78.97,79.73,78.97,79.64,50400.0,72.7191,73.4189,72.7191,73.336,50400.0
2006-05-31 15:00:00,79.59,79.68,79.01,79.67,58800.0,73.29,73.3729,72.7559,73.3637,58800.0
2006-05-31 15:30:00,79.63,80.07,79.23,79.73,56800.0,73.3268,73.732,72.9585,73.4189,56800.0
2006-06-01 09:30:00,79.51,81.5,79.03,80.92,21500.0,73.2163,75.0488,72.7743,74.5147,21500.0
2006-06-01 10:00:00,80.9,81.49,80.7,80.9,23300.0,74.4963,75.0396,74.3121,74.4963,23300.0
2006-06-01 10:30:00,80.91,81.73,80.9,81.73,22500.0,74.5055,75.2606,74.4963,75.2606,22500.0
2006-06-01 11:00:00,81.83,82.4,81.78,81.82,19000.0,75.3527,75.8776,75.3067,75.3435,19000.0
2006-06-01 11:30:00,81.87,82.2,81.7,82.11,22100.0,75.3895,75.6934,75.233,75.6105,22100.0
2006-06-01 12:00:00,82.18,82.34,81.76,81.83,20200.0,75.675,75.8223,75.2882,75.3527,20200.0
2006-06-01 12:30:00,81.83,82.03,81.65,81.89,19000.0,75.3527,75.5369,75.1869,75.4079,19000.0
2006-06-01 13:00:00,81.89,82.2,81.66,82.2,17000.0,75.4079,75.6934,75.1961,75.6934,17000.0
2006-06-01 13:30:00,82.27,82.68,82.13,82.51,20400.0,75.7579,76.1354,75.6289,75.9789,20400.0
2006-06-01 14:00:00,82.51,82.85,82.4,82.78,30200.0,75.9789,76.292,75.8776,76.2275,30200.0
2006-06-01 14:30:00,82.76,82.97,81.73,82.93,37700.0,76.2091,76.4025,75.2606,76.3656,37700.0
2006-06-01 15:00:00,82.93,83.28,82.4,83.07,29500.0,76.3656,76.6879,75.8776,76.4945,29500.0
2006-06-01 15:30:00,83.04,83.63,82.99,83.46,43600.0,76.4669,77.0102,76.4209,76.8537,43600.0
2006-06-02 09:30:00,84.9,84.9,83.76,83.92,53900.0,78.1797,78.1797,77.1299,77.2773,53900.0
2006-06-02 10:00:00,84.13,85.13,84.13,85.13,40000.0,77.4706,78.3915,77.4706,78.3915,40000.0
2006-06-02 10:30:00,85.1,85.11,84.65,84.7,18100.0,78.3639,78.3731,77.9495,77.9955,18100.0
2006-06-02 11:00:00,84.58,84.58,83.05,83.06,23000.0,77.885,77.885,76.4761,76.4853,23000.0
2006-06-02 11:30:00,83.24,83.28,82.44,82.45,13900.0,76.6511,76.6879,75.9144,75.9236,13900.0
2006-06-02 12:00:00,82.67,82.75,82.25,82.56,13700.0,76.1262,76.1999,75.7394,76.0249,13700.0
2006-06-02 12:30:00,82.58,82.72,82.3,82.62,9300.0,76.0433,76.1722,75.7855,76.0802,9300.0
2006-06-02 13:00:00,82.66,83.15,82.53,83.13,15200.0,76.117,76.5682,75.9973,76.5498,15200.0
2006-06-02 13:30:00,83.01,83.1,82.2,82.54,34900.0,76.4393,76.5222,75.6934,76.0065,34900.0
2006-06-02 14:00:00,82.58,82.95,82.51,82.9,49600.0,76.0433,76.384,75.9789,76.338,49600.0
2006-06-02 14:30:00,82.92,83.05,82.55,82.73,43400.0,76.3564,76.4761,76.0157,76.1815,43400.0
2006-06-02 15:00:00,82.76,83.0,82.61,82.9,18900.0,76.2091,76.4301,76.071,76.338,18900.0
2006-06-02 15:30:00,82.78,83.08,82.72,82.98,36700.0,76.2275,76.5037,76.1722,76.4117,36700.0
2006-06-05 09:30:00,83.05,83.05,82.3,82.3,10300.0,76.4761,76.4761,75.7855,75.7855,10300.0
2006-06-05 10:00:00,82.3,82.82,81.65,82.51,27400.0,75.7855,76.2643,75.1869,75.9789,27400.0
2006-06-05 10:30:00,82.6,83.7,82.6,83.7,16200.0,76.0617,77.0747,76.0617,77.0747,16200.0
2006-06-05 11:00:00,83.8,83.8,82.73,82.73,16500.0,77.1668,77.1668,76.1815,76.1815,16500.0
2006-06-05 11:30:00,82.6,82.6,82.02,82.12,15600.0,76.0617,76.0617,75.5277,75.6197,15600.0
2006-06-05 12:00:00,82.18,82.24,81.5,81.5,11000.0,75.675,75.7302,75.0488,75.0488,11000.0
2006-06-05 12:30:00,81.46,82.09,81.41,81.83,11300.0,75.012,75.5921,74.9659,75.3527,11300.0
2006-06-05 13:00:00,81.83,81.99,81.39,81.57,9600.0,75.3527,75.5,74.9475,75.1133,9600.0
2006-06-05 13:30:00,81.61,81.62,80.77,80.84,16300.0,75.1501,75.1593,74.3766,74.4411,16300.0
2006-06-05 14:00:00,80.85,81.35,80.55,80.96,38400.0,74.4503,74.9107,74.174,74.5516,38400.0
2006-06-05 14:30:00,80.97,81.26,80.56,81.0,16000.0,74.5608,74.8278,74.1832,74.5884,16000.0
2006-06-05 15:00:00,81.04,83.05,80.79,81.21,32700.0,74.6252,76.4761,74.395,74.7818,32700.0
2006-06-05 15:30:00,81.11,81.11,79.83,80.1,35200.0,74.6897,74.6897,73.511,73.7596,35200.0
2006-06-06 09:30:00,80.16,80.16,77.5,78.1,34600.0,73.8149,73.8149,71.3654,71.9179,34600.0
2006-06-06 10:00:00,78.14,80.1,77.73,78.97,35200.0,71.9548,73.7596,71.5772,72.7191,35200.0
2006-06-06 10:30:00,78.95,79.25,77.1,77.25,40900.0,72.7007,72.9769,70.9971,71.1352,40900.0
2006-06-06 11:00:00,77.27,77.44,76.59,76.9,53500.0,71.1536,71.3102,70.5275,70.8129,53500.0
2006-06-06 11:30:00,76.87,77.07,75.63,76.7,71800.0,70.7853,70.9695,69.6435,70.6288,71800.0
2006-06-06 12:00:00,76.78,77.65,76.4,76.51,39800.0,70.7024,71.5036,70.3525,70.4538,39800.0
2006-06-06 12:30:00,76.51,77.6,76.37,77.6,32900.0,70.4538,71.4575,70.3249,71.4575,32900.0
2006-06-06 13:00:00,77.5,77.6,76.48,76.9,42800.0,71.3654,71.4575,70.4262,70.8129,42800.0
2006-06-06 13:30:00,76.95,77.15,76.56,77.09,29100.0,70.859,71.0431,70.4998,70.9879,29100.0
2006-06-06 14:00:00,77.05,77.18,76.5,76.5,20800.0,70.9511,71.0708,70.4446,70.4446,20800.0
2006-06-06 14:30:00,76.5,76.85,76.3,76.42,38000.0,70.4446,70.7669,70.2604,70.3709,38000.0
2006-06-06 15:00:00,76.43,77.0,76.3,76.77,35200.0,70.3801,70.905,70.2604,70.6932,35200.0
2006-06-06 15:30:00,76.77,77.4,76.27,76.81,56400.0,70.6932,71.2734,70.2328,70.7301,56400.0
2006-06-07 09:30:00,76.55,77.4,76.26,76.68,18000.0,70.4906,71.2734,70.2236,70.6103,18000.0
2006-06-07 10:00:00,76.73,78.3,76.73,78.06,29300.0,70.6564,72.1021,70.6564,71.8811,29300.0
2006-06-07 10:30:00,77.94,78.23,77.1,77.72,22300.0,71.7706,72.0377,70.9971,71.568,22300.0
2006-06-07 11:00:00,77.73,78.2,77.62,77.72,14400.0,71.5772,72.01,71.4759,71.568,14400.0
2006-06-07 11:30:00,77.8,78.7,77.8,78.65,15700.0,71.6417,72.4704,71.6417,72.4244,15700.0
2006-06-07 12:00:00,78.65,78.88,78.56,78.65,7700.0,72.4244,72.6362,72.3415,72.4244,7700.0
2006-06-07 12:30:00,78.65,78.65,78.0,78.08,9400.0,72.4244,72.4244,71.8259,71.8995,9400.0
2006-06-07 13:00:00,78.09,78.5,77.97,78.46,20100.0,71.9087,72.2863,71.7982,72.2494,20100.0
2006-06-07 13:30:00,78.46,78.56,77.92,78.15,19200.0,72.2494,72.3415,71.7522,71.964,19200.0
2006-06-07 14:00:00,78.23,78.23,77.4,78.15,28000.0,72.0377,72.0377,71.2734,71.964,28000.0
2006-06-07 14:30:00,78.14,78.15,77.12,77.4,28300.0,71.9548,71.964,71.0155,71.2734,28300.0
2006-06-07 15:00:00,77.41,77.71,76.67,76.85,31800.0,71.2826,71.5588,70.6011,70.7669,31800.0
2006-06-07 15:30:00,76.85,77.49,76.6,76.84,34900.0,70.7669,71.3562,70.5367,70.7577,34900.0
2006-06-08 09:30:00,76.1,76.13,75.21,75.41,32800.0,70.0763,70.1039,69.2567,69.4409,32800.0
2006-06-08 10:00:00,75.27,75.78,74.42,74.66,34200.0,69.312,69.7816,68.5292,68.7502,34200.0
2006-06-08 10:30:00,74.6,74.81,74.3,74.64,47500.0,68.695,68.8884,68.4187,68.7318,47500.0
2006-06-08 11:00:00,74.63,75.45,74.31,74.31,36600.0,68.7226,69.4777,68.4279,68.4279,36600.0
2006-06-08 11:30:00,74.2,74.54,73.47,73.85,30600.0,68.3267,68.6397,67.6544,68.0044,30600.0
2006-06-08 12:00:00,73.72,75.1,73.72,74.31,19100.0,67.8846,69.1554,67.8846,68.4279,19100.0
2006-06-08 12:30:00,74.28,75.77,74.25,75.64,40900.0,68.4003,69.7724,68.3727,69.6527,40900.0
2006-06-08 13:00:00,75.63,75.63,75.0,75.12,33300.0,69.6435,69.6435,69.0633,69.1738,33300.0
2006-06-08 13:30:00,75.12,76.16,75.0,76.16,29400.0,69.1738,70.1315,69.0633,70.1315,29400.0
2006-06-08 14:00:00,76.06,76.16,75.5,75.95,24800.0,70.0394,70.1315,69.5237,69.9381,24800.0
2006-06-08 14:30:00,75.95,76.23,75.55,76.18,30200.0,69.9381,70.196,69.5698,70.1499,30200.0
2006-06-08 15:00:00,76.18,77.36,76.18,77.08,34100.0,70.1499,71.2365,70.1499,70.9787,34100.0
2006-06-08 15:30:00,77.14,77.85,77.14,77.56,61700.0,71.0339,71.6877,71.0339,71.4207,61700.0
2006-06-09 09:30:00,77.95,78.71,76.7,78.05,25000.0,71.7798,72.4797,70.6288,71.8719,25000.0
2006-06-09 10:00:00,78.1,79.06,77.83,79.01,21600.0,71.9179,72.802,71.6693,72.7559,21600.0
2006-06-09 10:30:00,78.94,79.77,77.7,77.78,28700.0,72.6915,73.4558,71.5496,71.6233,28700.0
2006-06-09 11:00:00,77.69,78.56,77.69,78.4,18400.0,71.5404,72.3415,71.5404,72.1942,18400.0
2006-06-09 11:30:00,78.4,78.5,77.44,77.69,19900.0,72.1942,72.2863,71.3102,71.5404,19900.0
2006-06-09 12:00:00,77.71,77.91,77.65,77.76,6200.0,71.5588,71.743,71.5036,71.6049,6200.0
2006-06-09 12:30:00,77.76,77.76,77.35,77.35,13500.0,71.6049,71.6049,71.2273,71.2273,13500.0
2006-06-09 13:00:00,77.36,77.36,76.8,76.96,14700.0,71.2365,71.2365,70.7208,70.8682,14700.0
2006-06-09 13:30:00,76.96,77.44,76.9,77.28,22700.0,70.8682,71.3102,70.8129,71.1629,22700.0
2006-06-09 14:00:00,77.27,77.33,77.01,77.07,12600.0,71.1536,71.2089,70.9142,70.9695,12600.0
2006-06-09 14:30:00,77.14,77.64,77.14,77.45,17000.0,71.0339,71.4944,71.0339,71.3194,17000.0
2006-06-09 15:00:00,77.42,77.6,76.88,77.11,19100.0,71.2918,71.4575,70.7945,71.0063,19100.0
2006-06-09 15:30:00,77.07,77.4,76.25,76.6,25400.0,70.9695,71.2734,70.2144,70.5367,25400.0
2006-06-12 09:30:00,76.36,76.36,73.76,75.1,34600.0,70.3157,70.3157,67.9215,69.1554,34600.0
2006-06-12 10:00:00,75.08,75.37,73.88,74.34,30500.0,69.137,69.404,68.032,68.4556,30500.0
2006-06-12 10:30:00,74.46,75.15,74.42,74.75,21700.0,68.5661,69.2015,68.5292,68.8331,21700.0
2006-06-12 11:00:00,74.7,75.01,74.0,74.4,20600.0,68.7871,69.0725,68.1425,68.5108,20600.0
2006-06-12 11:30:00,74.29,75.01,74.08,74.92,18100.0,68.4095,69.0725,68.2161,68.9897,18100.0
2006-06-12 12:00:00,74.91,75.11,74.7,74.78,17600.0,68.9804,69.1646,68.7871,68.8607,17600.0
2006-06-12 12:30:00,74.86,75.06,74.7,74.78,12500.0,68.9344,69.1186,68.7871,68.8607,12500.0
2006-06-12 13:00:00,74.73,74.87,74.4,74.75,13400.0,68.8147,68.9436,68.5108,68.8331,13400.0
2006-06-12 13:30:00,74.76,74.87,74.46,74.87,13400.0,68.8423,68.9436,68.5661,68.9436,13400.0
2006-06-12 14:00:00,74.87,74.89,74.35,74.76,20400.0,68.9436,68.962,68.4648,68.8423,20400.0
2006-06-12 14:30:00,74.7,74.85,74.1,74.73,22500.0,68.7871,68.9252,68.2346,68.8147,22500.0
2006-06-12 15:00:00,74.7,74.81,73.84,74.05,21200.0,68.7871,68.8884,67.9951,68.1885,21200.0
2006-06-12 15:30:00,74.06,74.06,73.03,73.17,54000.0,68.1977,68.1977,67.2493,67.3782,54000.0
2006-06-13 09:30:00,73.2,74.4,72.04,73.2,29100.0,67.4058,68.5108,66.3376,67.4058,29100.0
2006-06-13 10:00:00,73.36,73.51,72.5,73.05,21700.0,67.5531,67.6913,66.7612,67.2677,21700.0
2006-06-13 10:30:00,73.11,73.11,71.8,72.18,15200.0,67.3229,67.3229,66.1166,66.4665,15200.0
2006-06-13 11:00:00,72.1,72.69,71.92,72.22,21600.0,66.3929,66.9362,66.2271,66.5034,21600.0
2006-06-13 11:30:00,72.22,72.95,72.1,72.9,19600.0,66.5034,67.1756,66.3929,67.1296,19600.0
2006-06-13 12:00:00,72.98,73.22,72.7,72.78,15600.0,67.2032,67.4242,66.9454,67.0191,15600.0
2006-06-13 12:30:00,72.58,73.1,72.57,72.87,7200.0,66.8349,67.3137,66.8257,67.1019,7200.0
2006-06-13 13:00:00,72.71,72.71,71.9,72.09,12300.0,66.9546,66.9546,66.2087,66.3837,12300.0
2006-06-13 13:30:00,72.0,72.66,71.94,72.12,19600.0,66.3008,66.9086,66.2455,66.4113,19600.0
2006-06-13 14:00:00,72.16,72.24,71.26,71.66,23700.0,66.4481,66.5218,65.6194,65.9877,23700.0
2006-06-13 14:30:00,71.65,71.68,70.8,71.25,20700.0,65.9785,66.0061,65.1958,65.6102,20700.0
2006-06-13 15:00:00,71.25,72.03,70.85,71.97,25200.0,65.6102,66.3284,65.2418,66.2732,25200.0
2006-06-13 15:30:00,71.92,72.48,71.01,71.02,51400.0,66.2271,66.7428,65.3892,65.3984,51400.0
2006-06-14 09:30:00,70.65,72.2,70.55,71.96,26500.0,65.0577,66.485,64.9656,66.264,26500.0
2006-06-14 10:00:00,71.95,72.34,71.7,72.0,18100.0,66.2548,66.6139,66.0245,66.3008,18100.0
2006-06-14 10:30:00,72.02,72.25,71.6,71.6,25200.0,66.3192,66.531,65.9325,65.9325,25200.0
2006-06-14 11:00:00,71.6,71.78,71.21,71.57,10800.0,65.9325,66.0982,65.5733,65.9048,10800.0
2006-06-14 11:30:00,71.52,71.98,71.5,71.75,6000.0,65.8588,66.2824,65.8404,66.0706,6000.0
2006-06-14 12:00:00,71.8,71.85,71.6,71.7,8400.0,66.1166,66.1627,65.9325,66.0245,8400.0
2006-06-14 12:30:00,71.65,71.8,71.61,71.76,4100.0,65.9785,66.1166,65.9417,66.0798,4100.0
2006-06-14 13:00:00,71.77,71.8,71.51,71.69,10800.0,66.089,66.1166,65.8496,66.0153,10800.0
2006-06-14 13:30:00,71.58,71.95,71.5,71.91,23200.0,65.914,66.2548,65.8404,66.2179,23200.0
2006-06-14 14:00:00,71.95,72.25,71.7,71.89,26300.0,66.2548,66.531,66.0245,66.1995,26300.0
2006-06-14 14:30:00,71.92,72.5,71.92,72.42,62000.0,66.2271,66.7612,66.2271,66.6875,62000.0
2006-06-14 15:00:00,72.39,73.12,72.36,72.7,52800.0,66.6599,67.3321,66.6323,66.9454,52800.0
2006-06-14 15:30:00,72.72,73.17,72.5,72.94,45000.0,66.9638,67.3782,66.7612,67.1664,45000.0
2006-06-15 09:30:00,74.7,76.98,74.69,76.98,62400.0,68.7871,70.8866,68.7779,70.8866,62400.0
2006-06-15 10:00:00,77.17,77.37,76.26,76.44,27900.0,71.0616,71.2457,70.2236,70.3893,27900.0
2006-06-15 10:30:00,76.3,77.76,76.3,77.53,26100.0,70.2604,71.6049,70.2604,71.3931,26100.0
2006-06-15 11:00:00,77.5,77.75,76.6,76.6,29200.0,71.3654,71.5956,70.5367,70.5367,29200.0
2006-06-15 11:30:00,76.61,76.74,76.0,76.6,20500.0,70.5459,70.6656,69.9842,70.5367,20500.0
2006-06-15 12:00:00,76.77,76.77,76.0,76.01,16300.0,70.6932,70.6932,69.9842,69.9934,16300.0
2006-06-15 12:30:00,76.03,76.43,76.03,76.23,11600.0,70.0118,70.3801,70.0118,70.196,11600.0
2006-06-15 13:00:00,76.23,76.46,75.91,76.0,10000.0,70.196,70.4078,69.9013,69.9842,10000.0
2006-06-15 13:30:00,76.0,76.88,75.95,76.83,20800.0,69.9842,70.7945,69.9381,70.7485,20800.0
2006-06-15 14:00:00,76.84,77.28,76.5,76.8,13500.0,70.7577,71.1629,70.4446,70.7208,13500.0
2006-06-15 14:30:00,76.8,77.74,76.55,77.55,16700.0,70.7208,71.5864,70.4906,71.4115,16700.0
2006-06-15 15:00:00,77.58,78.25,77.37,77.92,21000.0,71.4391,72.0561,71.2457,71.7522,21000.0
2006-06-15 15:30:00,77.99,78.56,77.69,77.99,32500.0,71.8167,72.3415,71.5404,71.8167,32500.0
2006-06-16 09:30:00,78.1,78.56,76.81,77.2,199400.0,71.9179,72.3415,70.7301,71.0892,199400.0
2006-06-16 10:00:00,77.24,77.49,76.92,77.17,63000.0,71.126,71.3562,70.8313,71.0616,63000.0
2006-06-16 10:30:00,77.09,77.38,77.0,77.02,33200.0,70.9879,71.2549,70.905,70.9234,33200.0
2006-06-16 11:00:00,77.21,77.78,77.0,77.02,26900.0,71.0984,71.6233,70.905,70.9234,26900.0
2006-06-16 11:30:00,77.01,77.47,77.01,77.16,12400.0,70.9142,71.3378,70.9142,71.0523,12400.0
2006-06-16 12:00:00,77.16,77.47,77.0,77.05,20300.0,71.0523,71.3378,70.905,70.9511,20300.0
2006-06-16 12:30:00,77.01,77.15,77.0,77.11,27300.0,70.9142,71.0431,70.905,71.0063,27300.0
2006-06-16 13:00:00,77.11,77.6,77.1,77.6,17000.0,71.0063,71.4575,70.9971,71.4575,17000.0
2006-06-16 13:30:00,77.43,77.44,77.0,77.31,13300.0,71.301,71.3102,70.905,71.1905,13300.0
2006-06-16 14:00:00,77.28,77.46,77.0,77.22,27800.0,71.1629,71.3286,70.905,71.1076,27800.0
2006-06-16 14:30:00,77.2,77.4,77.1,77.28,29700.0,71.0892,71.2734,70.9971,71.1629,29700.0
2006-06-16 15:00:00,77.27,77.5,77.1,77.31,30300.0,71.1536,71.3654,70.9971,71.1905,30300.0
2006-06-16 15:30:00,77.3,77.85,77.23,77.27,43100.0,71.1813,71.6877,71.1168,71.1536,43100.0
2006-06-19 09:30:00,77.28,77.28,75.93,76.29,27700.0,71.1629,71.1629,69.9197,70.2512,27700.0
2006-06-19 10:00:00,76.37,76.43,75.9,75.95,42200.0,70.3249,70.3801,69.8921,69.9381,42200.0
2006-06-19 10:30:00,75.95,76.2,75.6,76.13,29200.0,69.9381,70.1683,69.6158,70.1039,29200.0
2006-06-19 11:00:00,76.12,76.26,75.8,76.0,27700.0,70.0947,70.2236,69.8,69.9842,27700.0
2006-06-19 11:30:00,76.0,76.4,75.8,76.13,11900.0,69.9842,70.3525,69.8,70.1039,11900.0
2006-06-19 12:00:00,76.13,76.4,76.0,76.02,15000.0,70.1039,70.3525,69.9842,70.0026,15000.0
2006-06-19 12:30:00,76.02,76.41,76.0,76.03,20100.0,70.0026,70.3617,69.9842,70.0118,20100.0
2006-06-19 13:00:00,76.0,76.14,75.65,75.81,20100.0,69.9842,70.1131,69.6619,69.8092,20100.0
2006-06-19 13:30:00,75.8,75.8,75.0,75.38,26500.0,69.8,69.8,69.0633,69.4132,26500.0
2006-06-19 14:00:00,75.35,75.75,75.09,75.5,17500.0,69.3856,69.754,69.1462,69.5237,17500.0
2006-06-19 14:30:00,75.45,75.46,74.8,74.94,27500.0,69.4777,69.4869,68.8792,69.0081,27500.0
2006-06-19 15:00:00,74.9,75.69,74.7,75.64,31800.0,68.9712,69.6987,68.7871,69.6527,31800.0
2006-06-19 15:30:00,75.61,75.63,74.57,74.81,55500.0,69.625,69.6435,68.6674,68.8884,55500.0
2006-06-20 09:30:00,75.0,75.0,74.1,74.83,48900.0,69.0633,69.0633,68.2346,68.9068,48900.0
2006-06-20 10:00:00,74.82,75.25,74.75,75.03,59700.0,68.8976,69.2935,68.8331,69.091,59700.0
2006-06-20 10:30:00,75.05,75.25,74.85,75.0,40300.0,69.1094,69.2935,68.9252,69.0633,40300.0
2006-06-20 11:00:00,75.01,75.77,74.97,75.77,27200.0,69.0725,69.7724,69.0357,69.7724,27200.0
2006-06-20 11:30:00,75.89,76.14,75.4,75.6,20600.0,69.8829,70.1131,69.4317,69.6158,20600.0
2006-06-20 12:00:00,75.6,75.61,75.24,75.39,14100.0,69.6158,69.625,69.2843,69.4225,14100.0
2006-06-20 12:30:00,75.4,75.4,75.15,75.2,14000.0,69.4317,69.4317,69.2015,69.2475,14000.0
2006-06-20 13:00:00,75.27,75.34,75.1,75.23,33600.0,69.312,69.3764,69.1554,69.2751,33600.0
2006-06-20 13:30:00,75.21,75.21,75.0,75.14,30700.0,69.2567,69.2567,69.0633,69.1922,30700.0
2006-06-20 14:00:00,75.1,75.21,74.95,75.17,31300.0,69.1554,69.2567,69.0173,69.2199,31300.0
2006-06-20 14:30:00,75.17,75.51,75.14,75.19,46800.0,69.2199,69.533,69.1922,69.2383,46800.0
2006-06-20 15:00:00,75.23,75.54,75.14,75.5,58000.0,69.2751,69.5606,69.1922,69.5237,58000.0
2006-06-20 15:30:00,75.44,75.47,75.15,75.26,44700.0,69.4685,69.4961,69.2015,69.3027,44700.0
2006-06-21 09:30:00,75.15,77.4,75.15,77.07,42200.0,69.2015,71.2734,69.2015,70.9695,42200.0
2006-06-21 10:00:00,77.21,78.17,76.73,76.75,38800.0,71.0984,71.9824,70.6564,70.6748,38800.0
2006-06-21 10:30:00,76.75,77.45,76.54,76.55,20800.0,70.6748,71.3194,70.4814,70.4906,20800.0
2006-06-21 11:00:00,76.67,77.14,76.65,77.14,26000.0,70.6011,71.0339,70.5827,71.0339,26000.0
2006-06-21 11:30:00,77.14,77.58,77.06,77.14,48900.0,71.0339,71.4391,70.9603,71.0339,48900.0
2006-06-21 12:00:00,77.1,77.8,77.1,77.8,15000.0,70.9971,71.6417,70.9971,71.6417,15000.0
2006-06-21 12:30:00,77.82,78.0,77.64,77.89,9000.0,71.6601,71.8259,71.4944,71.7246,9000.0
2006-06-21 13:00:00,77.89,78.03,77.81,77.91,9700.0,71.7246,71.8535,71.6509,71.743,9700.0
2006-06-21 13:30:00,77.91,78.14,77.76,78.14,24000.0,71.743,71.9548,71.6049,71.9548,24000.0
2006-06-21 14:00:00,78.11,78.12,77.9,78.1,12500.0,71.9272,71.9364,71.7338,71.9179,12500.0
2006-06-21 14:30:00,78.05,78.05,77.56,77.7,42800.0,71.8719,71.8719,71.4207,71.5496,42800.0
2006-06-21 15:00:00,77.66,77.8,77.23,77.65,36800.0,71.5128,71.6417,71.1168,71.5036,36800.0
2006-06-21 15:30:00,77.67,77.81,77.2,77.46,32100.0,71.522,71.6509,71.0892,71.3286,32100.0
2006-06-22 09:30:00,77.44,77.5,76.3,76.73,51500.0,71.3102,71.3654,70.2604,70.6564,51500.0
2006-06-22 10:00:00,76.85,77.01,76.8,76.8,58500.0,70.7669,70.9142,70.7208,70.7208,58500.0
2006-06-22 10:30:00,76.7,77.08,76.36,76.95,27600.0,70.6288,70.9787,70.3157,70.859,27600.0
2006-06-22 11:00:00,76.99,77.14,76.82,77.1,22400.0,70.8958,71.0339,70.7393,70.9971,22400.0
2006-06-22 11:30:00,77.04,77.25,76.8,76.83,38100.0,70.9418,71.1352,70.7208,70.7485,38100.0
2006-06-22 12:00:00,76.83,76.98,76.42,76.63,24500.0,70.7485,70.8866,70.3709,70.5643,24500.0
2006-06-22 12:30:00,76.6,77.11,76.4,77.11,40200.0,70.5367,71.0063,70.3525,71.0063,40200.0
2006-06-22 13:00:00,77.15,77.2,77.0,77.07,11000.0,71.0431,71.0892,70.905,70.9695,11000.0
2006-06-22 13:30:00,77.02,77.04,76.11,76.65,40100.0,70.9234,70.9418,70.0855,70.5827,40100.0
2006-06-22 14:00:00,76.5,76.58,76.17,76.51,36700.0,70.4446,70.5183,70.1407,70.4538,36700.0
2006-06-22 14:30:00,76.45,76.92,76.34,76.91,22500.0,70.3986,70.8313,70.2973,70.8221,22500.0
2006-06-22 15:00:00,76.9,76.9,76.7,76.71,23800.0,70.8129,70.8129,70.6288,70.638,23800.0
2006-06-22 15:30:00,76.71,77.18,76.71,77.06,36300.0,70.638,71.0708,70.638,70.9603,36300.0
2006-06-23 09:30:00,77.0,77.0,76.48,76.59,23200.0,70.905,70.905,70.4262,70.5275,23200.0
2006-06-23 10:00:00,76.73,77.42,76.6,77.06,27700.0,70.6564,71.2918,70.5367,70.9603,27700.0
2006-06-23 10:30:00,77.06,77.75,76.78,77.75,48200.0,70.9603,71.5956,70.7024,71.5956,48200.0
2006-06-23 11:00:00,77.88,77.99,76.89,77.46,24600.0,71.7154,71.8167,70.8037,71.3286,24600.0
2006-06-23 11:30:00,77.4,77.4,77.01,77.09,17900.0,71.2734,71.2734,70.9142,70.9879,17900.0
2006-06-23 12:00:00,77.05,78.4,77.03,78.38,38700.0,70.9511,72.1942,70.9326,72.1758,38700.0
2006-06-23 12:30:00,78.36,78.44,78.1,78.4,17500.0,72.1574,72.231,71.9179,72.1942,17500.0
2006-06-23 13:00:00,78.41,78.73,78.41,78.69,17400.0,72.2034,72.4981,72.2034,72.4612,17400.0
2006-06-23 13:30:00,78.67,78.91,78.5,78.8,22800.0,72.4428,72.6638,72.2863,72.5625,22800.0
2006-06-23 14:00:00,78.8,78.8,77.9,78.01,22300.0,72.5625,72.5625,71.7338,71.8351,22300.0
2006-06-23 14:30:00,78.05,78.39,77.45,77.45,30600.0,71.8719,72.185,71.3194,71.3194,30600.0
2006-06-23 15:00:00,77.31,78.4,77.31,78.22,26100.0,71.1905,72.1942,71.1905,72.0284,26100.0
2006-06-23 15:30:00,78.21,78.6,77.96,78.51,47700.0,72.0192,72.3784,71.789,72.2955,47700.0
2006-06-26 09:30:00,78.6,79.76,78.6,79.54,18000.0,72.3784,73.4465,72.3784,73.244,18000.0
2006-06-26 10:00:00,79.57,80.3,79.5,80.17,30500.0,73.2716,73.9438,73.2071,73.8241,30500.0
2006-06-26 10:30:00,80.21,80.4,80.0,80.05,33300.0,73.8609,74.0359,73.6675,73.7136,33300.0
2006-06-26 11:00:00,80.04,80.17,79.81,79.96,33500.0,73.7044,73.8241,73.4926,73.6307,33500.0
2006-06-26 11:30:00,80.02,80.25,79.81,79.98,31400.0,73.686,73.8978,73.4926,73.6491,31400.0
2006-06-26 12:00:00,79.99,80.49,79.99,80.0,31900.0,73.6583,74.1188,73.6583,73.6675,31900.0
2006-06-26 12:30:00,80.0,80.6,80.0,80.53,22400.0,73.6675,74.2201,73.6675,74.1556,22400.0
2006-06-26 13:00:00,80.41,80.53,79.95,79.95,12300.0,74.0451,74.1556,73.6215,73.6215,12300.0
2006-06-26 13:30:00,79.92,80.35,79.92,80.35,14500.0,73.5939,73.9898,73.5939,73.9898,14500.0
2006-06-26 14:00:00,80.36,80.4,80.12,80.3,16200.0,73.9991,74.0359,73.778,73.9438,16200.0
2006-06-26 14:30:00,80.29,80.3,80.17,80.29,33700.0,73.9346,73.9438,73.8241,73.9346,33700.0
2006-06-26 15:00:00,80.29,80.87,80.28,80.45,44000.0,73.9346,74.4687,73.9254,74.0819,44000.0
2006-06-26 15:30:00,80.45,80.88,80.35,80.88,58900.0,74.0819,74.4779,73.9898,74.4779,58900.0
2006-06-27 09:30:00,81.0,81.75,81.0,81.36,162200.0,74.5884,75.279,74.5884,74.9199,162200.0
2006-06-27 10:00:00,81.26,81.57,80.05,80.2,27500.0,74.8278,75.1133,73.7136,73.8517,27500.0
2006-06-27 10:30:00,80.2,80.44,79.77,79.79,12200.0,73.8517,74.0727,73.4558,73.4742,12200.0
2006-06-27 11:00:00,79.73,79.77,78.91,79.6,13100.0,73.4189,73.4558,72.6638,73.2992,13100.0
2006-06-27 11:30:00,79.58,79.93,79.2,79.21,7400.0,73.2808,73.6031,72.9309,72.9401,7400.0
2006-06-27 12:00:00,79.21,79.45,78.53,78.61,11300.0,72.9401,73.1611,72.3139,72.3876,11300.0
2006-06-27 12:30:00,78.61,78.95,78.2,78.94,11700.0,72.3876,72.7007,72.01,72.6915,11700.0
2006-06-27 13:00:00,78.81,80.2,78.8,80.2,24200.0,72.5717,73.8517,72.5625,73.8517,24200.0
2006-06-27 13:30:00,80.15,80.3,79.7,80.14,17200.0,73.8057,73.9438,73.3913,73.7965,17200.0
2006-06-27 14:00:00,80.13,80.37,79.0,79.01,17700.0,73.7873,74.0083,72.7467,72.7559,17700.0
2006-06-27 14:30:00,79.0,79.45,78.9,79.3,21800.0,72.7467,73.1611,72.6546,73.023,21800.0
2006-06-27 15:00:00,79.3,79.94,78.95,79.2,34900.0,73.023,73.6123,72.7007,72.9309,34900.0
2006-06-27 15:30:00,79.2,79.4,78.44,78.68,26100.0,72.9309,73.115,72.231,72.452,26100.0
2006-06-28 09:30:00,78.9,79.21,76.81,77.74,46400.0,72.6546,72.9401,70.7301,71.5864,46400.0
2006-06-28 10:00:00,77.75,78.6,77.72,78.38,23600.0,71.5956,72.3784,71.568,72.1758,23600.0
2006-06-28 10:30:00,78.3,78.38,77.62,77.73,8600.0,72.1021,72.1758,71.4759,71.5772,8600.0
2006-06-28 11:00:00,77.62,77.76,76.8,76.91,13400.0,71.4759,71.6049,70.7208,70.8221,13400.0
2006-06-28 11:30:00,76.91,77.57,76.7,77.57,14000.0,70.8221,71.4299,70.6288,71.4299,14000.0
2006-06-28 12:00:00,77.55,77.7,77.1,77.68,120600.0,71.4115,71.5496,70.9971,71.5312,120600.0
2006-06-28 12:30:00,77.78,77.95,77.2,77.27,5900.0,71.6233,71.7798,71.0892,71.1536,5900.0
2006-06-28 13:00:00,77.31,77.91,77.25,77.8,12000.0,71.1905,71.743,71.1352,71.6417,12000.0
2006-06-28 13:30:00,77.81,77.91,77.5,77.91,8000.0,71.6509,71.743,71.3654,71.743,8000.0
2006-06-28 14:00:00,77.89,78.69,77.89,78.65,11400.0,71.7246,72.4612,71.7246,72.4244,11400.0
2006-06-28 14:30:00,78.65,79.31,78.65,78.68,20800.0,72.4244,73.0322,72.4244,72.452,20800.0
2006-06-28 15:00:00,78.69,78.83,78.25,78.53,11900.0,72.4612,72.5902,72.0561,72.3139,11900.0
2006-06-28 15:30:00,78.66,78.73,78.17,78.46,19100.0,72.4336,72.4981,71.9824,72.2494,19100.0
2006-06-29 09:30:00,80.4,81.0,79.5,80.56,68300.0,74.0359,74.5884,73.2071,74.1832,68300.0
2006-06-29 10:00:00,80.64,81.28,80.55,81.12,26100.0,74.2569,74.8462,74.174,74.6989,26100.0
2006-06-29 10:30:00,81.12,81.97,81.12,81.45,11700.0,74.6989,75.4816,74.6989,75.0028,11700.0
2006-06-29 11:00:00,81.45,81.81,81.32,81.32,17400.0,75.0028,75.3343,74.8831,74.8831,17400.0
2006-06-29 11:30:00,81.31,81.31,80.15,80.67,27100.0,74.8739,74.8739,73.8057,74.2845,27100.0
2006-06-29 12:00:00,80.6,81.0,80.4,80.41,28400.0,74.2201,74.5884,74.0359,74.0451,28400.0
2006-06-29 12:30:00,80.34,80.8,80.18,80.6,18400.0,73.9806,74.4042,73.8333,74.2201,18400.0
2006-06-29 13:00:00,80.68,80.69,80.5,80.63,13600.0,74.2937,74.3029,74.128,74.2477,13600.0
2006-06-29 13:30:00,80.64,81.26,80.6,80.97,30100.0,74.2569,74.8278,74.2201,74.5608,30100.0
2006-06-29 14:00:00,80.98,82.15,80.89,81.73,50000.0,74.57,75.6474,74.4871,75.2606,50000.0
2006-06-29 14:30:00,81.64,83.82,81.5,83.56,65200.0,75.1777,77.1852,75.0488,76.9458,65200.0
2006-06-29 15:00:00,83.56,83.8,83.19,83.72,41100.0,76.9458,77.1668,76.605,77.0931,41100.0
2006-06-29 15:30:00,83.73,84.2,83.36,84.04,52400.0,77.1023,77.5351,76.7616,77.3878,52400.0
2006-06-30 09:30:00,84.11,84.35,83.2,83.49,30100.0,77.4522,77.6732,76.6142,76.8813,30100.0
2006-06-30 10:00:00,83.49,83.65,82.4,83.6,50700.0,76.8813,77.0286,75.8776,76.9826,50700.0
2006-06-30 10:30:00,83.57,83.75,83.06,83.27,43000.0,76.955,77.1207,76.4853,76.6787,43000.0
2006-06-30 11:00:00,83.41,83.68,83.0,83.36,105500.0,76.8076,77.0563,76.4301,76.7616,105500.0
2006-06-30 11:30:00,83.21,83.5,83.04,83.5,28700.0,76.6235,76.8905,76.4669,76.8905,28700.0
2006-06-30 12:00:00,83.52,83.79,82.81,82.88,31300.0,76.9089,77.1575,76.2551,76.3196,31300.0
2006-06-30 12:30:00,82.91,83.1,82.76,83.02,24800.0,76.3472,76.5222,76.2091,76.4485,24800.0
2006-06-30 13:00:00,82.97,83.63,82.95,83.54,20300.0,76.4025,77.0102,76.384,76.9273,20300.0
2006-06-30 13:30:00,83.67,84.2,83.26,84.2,22900.0,77.047,77.5351,76.6695,77.5351,22900.0
2006-06-30 14:00:00,84.2,84.2,83.27,83.4,26200.0,77.5351,77.5351,76.6787,76.7984,26200.0
2006-06-30 14:30:00,83.4,83.92,83.36,83.38,23300.0,76.7984,77.2773,76.7616,76.78,23300.0
2006-06-30 15:00:00,83.37,83.55,83.1,83.1,55600.0,76.7708,76.9365,76.5222,76.5222,55600.0
2006-06-30 15:30:00,83.09,86.79,83.01,86.47,297100.0,76.513,79.9201,76.4393,79.6254,297100.0
2006-07-03 09:30:00,86.8,86.8,84.82,84.96,116500.0,79.9293,79.9293,78.106,78.2349,116500.0
2006-07-03 10:00:00,84.96,85.15,84.61,85.03,61600.0,78.2349,78.4099,77.9126,78.2994,61600.0
2006-07-03 10:30:00,85.03,85.04,84.56,84.92,45700.0,78.2994,78.3086,77.8666,78.1981,45700.0
2006-07-03 11:00:00,84.9,85.55,84.81,84.82,45200.0,78.1797,78.7782,78.0968,78.106,45200.0
2006-07-03 11:30:00,84.83,85.1,84.78,84.8,47900.0,78.1152,78.3639,78.0692,78.0876,47900.0
2006-07-03 12:00:00,84.8,85.0,84.69,84.95,39200.0,78.0876,78.2718,77.9863,78.2257,39200.0
2006-07-03 12:30:00,84.95,85.4,84.84,85.21,46300.0,78.2257,78.6401,78.1244,78.4651,46300.0
2006-07-03 13:00:00,85.19,85.19,85.19,85.19,3100.0,78.4467,78.4467,78.4467,78.4467,3100.0
2006-07-03 13:30:00,85.19,85.19,85.19,85.19,0.0,78.4467,78.4467,78.4467,78.4467,0.0
2006-07-03 14:00:00,85.19,85.19,85.19,85.19,0.0,78.4467,78.4467,78.4467,78.4467,0.0
2006-07-03 14:30:00,85.19,85.19,85.19,85.19,0.0,78.4467,78.4467,78.4467,78.4467,0.0
2006-07-03 15:00:00,85.19,85.19,85.19,85.19,0.0,78.4467,78.4467,78.4467,78.4467,0.0
2006-07-03 15:30:00,85.19,85.19,85.19,85.19,0.0,78.4467,78.4467,78.4467,78.4467,0.0
2006-07-05 09:30:00,85.0,85.0,83.5,83.8,23700.0,78.2718,78.2718,76.8905,77.1668,23700.0
2006-07-05 10:00:00,83.82,84.74,83.7,84.74,42200.0,77.1852,78.0323,77.0747,78.0323,42200.0
2006-07-05 10:30:00,84.72,84.72,84.15,84.3,17500.0,78.0139,78.0139,77.4891,77.6272,17500.0
2006-07-05 11:00:00,84.34,84.51,84.28,84.29,9000.0,77.664,77.8206,77.6088,77.618,9000.0
2006-07-05 11:30:00,84.27,85.05,84.1,85.0,27400.0,77.5996,78.3178,77.443,78.2718,27400.0
2006-07-05 12:00:00,85.0,85.04,84.68,84.94,12100.0,78.2718,78.3086,77.9771,78.2165,12100.0
2006-07-05 12:30:00,85.0,85.3,84.78,85.3,21600.0,78.2718,78.548,78.0692,78.548,21600.0
2006-07-05 13:00:00,85.28,85.77,85.17,85.76,72100.0,78.5296,78.9808,78.4283,78.9716,72100.0
2006-07-05 13:30:00,85.76,85.89,85.44,85.67,40300.0,78.9716,79.0913,78.6769,78.8887,40300.0
2006-07-05 14:00:00,85.67,85.89,85.64,85.84,43300.0,78.8887,79.0913,78.8611,79.0453,43300.0
2006-07-05 14:30:00,85.85,86.0,85.6,86.0,57400.0,79.0545,79.1926,78.8243,79.1926,57400.0
2006-07-05 15:00:00,86.0,86.49,85.86,85.97,110100.0,79.1926,79.6438,79.0637,79.165,110100.0
2006-07-05 15:30:00,85.95,86.44,85.57,86.1,47800.0,79.1466,79.5978,78.7967,79.2847,47800.0
2006-07-06 09:30:00,86.31,86.37,85.82,86.24,16800.0,79.4781,79.5333,79.0269,79.4136,16800.0
2006-07-06 10:00:00,86.16,87.35,86.16,86.84,98900.0,79.3399,80.4358,79.3399,79.9661,98900.0
2006-07-06 10:30:00,86.84,87.0,86.5,86.79,32800.0,79.9661,80.1135,79.653,79.9201,32800.0
2006-07-06 11:00:00,86.79,86.98,86.4,86.83,23400.0,79.9201,80.095,79.561,79.9569,23400.0
2006-07-06 11:30:00,86.93,86.93,86.05,86.19,35400.0,80.049,80.049,79.2387,79.3676,35400.0
2006-07-06 12:00:00,86.09,86.3,85.72,86.0,17400.0,79.2755,79.4689,78.9348,79.1926,17400.0
2006-07-06 12:30:00,85.94,85.95,85.43,85.65,26600.0,79.1374,79.1466,78.6677,78.8703,26600.0
2006-07-06 13:00:00,85.69,86.02,85.6,85.83,18400.0,78.9072,79.211,78.8243,79.0361,18400.0
2006-07-06 13:30:00,85.83,86.03,85.65,85.83,9900.0,79.0361,79.2202,78.8703,79.0361,9900.0
2006-07-06 14:00:00,85.84,86.2,85.74,86.05,105800.0,79.0453,79.3768,78.9532,79.2387,105800.0
2006-07-06 14:30:00,86.06,86.34,85.48,85.61,53800.0,79.2479,79.5057,78.7138,78.8335,53800.0
2006-07-06 15:00:00,85.64,86.29,85.4,85.9,22400.0,78.8611,79.4597,78.6401,79.1005,22400.0
2006-07-06 15:30:00,85.95,86.3,85.82,86.24,39600.0,79.1466,79.4689,79.0269,79.4136,39600.0
2006-07-07 09:30:00,85.9,85.9,85.05,85.05,35000.0,79.1005,79.1005,78.3178,78.3178,35000.0
2006-07-07 10:00:00,85.15,85.4,84.99,85.06,31500.0,78.4099,78.6401,78.2626,78.327,31500.0
2006-07-07 10:30:00,85.06,85.07,84.6,84.75,11000.0,78.327,78.3362,77.9034,78.0416,11000.0
2006-07-07 11:00:00,84.82,85.34,84.81,85.31,13000.0,78.106,78.5849,78.0968,78.5572,13000.0
2006-07-07 11:30:00,85.29,85.38,85.02,85.14,51500.0,78.5388,78.6217,78.2902,78.4007,51500.0
2006-07-07 12:00:00,85.07,85.2,84.74,85.04,12000.0,78.3362,78.4559,78.0323,78.3086,12000.0
2006-07-07 12:30:00,85.09,85.25,85.06,85.16,5500.0,78.3546,78.502,78.327,78.4191,5500.0
2006-07-07 13:00:00,85.16,85.3,84.71,85.19,35800.0,78.4191,78.548,78.0047,78.4467,35800.0
2006-07-07 13:30:00,85.19,85.29,84.9,84.97,52300.0,78.4467,78.5388,78.1797,78.2441,52300.0
2006-07-07 14:00:00,85.02,85.25,85.0,85.12,9700.0,78.2902,78.502,78.2718,78.3823,9700.0
2006-07-07 14:30:00,85.12,85.13,83.84,83.85,18500.0,78.3823,78.3915,77.2036,77.2128,18500.0
2006-07-07 15:00:00,83.85,84.33,83.7,84.31,23200.0,77.2128,77.6548,77.0747,77.6364,23200.0
2006-07-07 15:30:00,84.26,84.3,84.05,84.11,20000.0,77.5903,77.6272,77.397,77.4522,20000.0
2006-07-10 09:30:00,84.7,85.09,84.56,84.62,17600.0,77.9955,78.3546,77.8666,77.9218,17600.0
2006-07-10 10:00:00,84.61,84.95,84.01,84.11,16600.0,77.9126,78.2257,77.3601,77.4522,16600.0
2006-07-10 10:30:00,84.36,85.7,84.1,85.53,14700.0,77.6824,78.9164,77.443,78.7598,14700.0
2006-07-10 11:00:00,85.59,85.59,84.99,85.1,71000.0,78.8151,78.8151,78.2626,78.3639,71000.0
2006-07-10 11:30:00,85.09,85.13,84.52,85.07,16700.0,78.3546,78.3915,77.8298,78.3362,16700.0
2006-07-10 12:00:00,85.07,85.26,84.54,85.04,19500.0,78.3362,78.5112,77.8482,78.3086,19500.0
2006-07-10 12:30:00,84.98,85.32,84.83,84.87,17300.0,78.2534,78.5664,78.1152,78.1521,17300.0
2006-07-10 13:00:00,84.77,84.77,84.24,84.38,39800.0,78.06,78.06,77.5719,77.7008,39800.0
2006-07-10 13:30:00,84.45,84.95,84.26,84.77,11300.0,77.7653,78.2257,77.5903,78.06,11300.0
2006-07-10 14:00:00,84.77,84.83,84.1,84.44,11800.0,78.06,78.1152,77.443,77.7561,11800.0
2006-07-10 14:30:00,84.19,84.51,83.88,84.41,13000.0,77.5259,77.8206,77.2404,77.7285,13000.0
2006-07-10 15:00:00,84.47,85.0,84.4,84.56,27900.0,77.7837,78.2718,77.7193,77.8666,27900.0
2006-07-10 15:30:00,84.56,85.11,84.56,84.85,34000.0,77.8666,78.3731,77.8666,78.1336,34000.0
2006-07-11 09:30:00,84.7,84.7,84.1,84.3,72700.0,77.9955,77.9955,77.443,77.6272,72700.0
2006-07-11 10:00:00,84.29,84.29,83.3,83.53,54400.0,77.618,77.618,76.7063,76.9181,54400.0
2006-07-11 10:30:00,83.52,83.52,82.23,82.48,54800.0,76.9089,76.9089,75.721,75.9512,54800.0
2006-07-11 11:00:00,82.44,83.22,82.4,82.54,17100.0,75.9144,76.6327,75.8776,76.0065,17100.0
2006-07-11 11:30:00,82.56,83.25,82.56,83.25,13300.0,76.0249,76.6603,76.0249,76.6603,13300.0
2006-07-11 12:00:00,83.28,83.47,83.06,83.12,7300.0,76.6879,76.8629,76.4853,76.5406,7300.0
2006-07-11 12:30:00,83.09,83.42,82.9,83.06,9400.0,76.513,76.8168,76.338,76.4853,9400.0
2006-07-11 13:00:00,83.05,83.19,82.75,82.75,18800.0,76.4761,76.605,76.1999,76.1999,18800.0
2006-07-11 13:30:00,82.79,84.2,82.79,84.17,16000.0,76.2367,77.5351,76.2367,77.5075,16000.0
2006-07-11 14:00:00,84.17,84.22,83.69,83.94,14800.0,77.5075,77.5535,77.0655,77.2957,14800.0
2006-07-11 14:30:00,83.9,83.9,83.32,83.59,14000.0,77.2588,77.2588,76.7248,76.9734,14000.0
2006-07-11 15:00:00,83.59,84.36,83.36,83.93,30100.0,76.9734,77.6824,76.7616,77.2865,30100.0
2006-07-11 15:30:00,83.93,84.48,83.86,84.0,58200.0,77.2865,77.7929,77.222,77.3509,58200.0
2006-07-12 09:30:00,83.89,84.1,83.4,83.63,15100.0,77.2496,77.443,76.7984,77.0102,15100.0
2006-07-12 10:00:00,83.61,83.61,82.9,82.99,9500.0,76.9918,76.9918,76.338,76.4209,9500.0
2006-07-12 10:30:00,83.0,83.1,82.72,83.0,17800.0,76.4301,76.5222,76.1722,76.4301,17800.0
2006-07-12 11:00:00,83.05,83.44,82.95,83.19,16900.0,76.4761,76.8353,76.384,76.605,16900.0
2006-07-12 11:30:00,83.25,83.43,83.0,83.16,23600.0,76.6603,76.826,76.4301,76.5774,23600.0
2006-07-12 12:00:00,83.22,83.38,83.02,83.27,18800.0,76.6327,76.78,76.4485,76.6787,18800.0
2006-07-12 12:30:00,83.25,83.43,83.15,83.38,15300.0,76.6603,76.826,76.5682,76.78,15300.0
2006-07-12 13:00:00,83.31,83.37,83.12,83.19,12300.0,76.7155,76.7708,76.5406,76.605,12300.0
2006-07-12 13:30:00,83.1,83.57,82.92,83.38,11200.0,76.5222,76.955,76.3564,76.78,11200.0
2006-07-12 14:00:00,83.43,83.57,83.22,83.35,8800.0,76.826,76.955,76.6327,76.7524,8800.0
2006-07-12 14:30:00,83.36,83.64,82.99,83.02,12400.0,76.7616,77.0194,76.4209,76.4485,12400.0
2006-07-12 15:00:00,83.1,83.54,83.04,83.4,15800.0,76.5222,76.9273,76.4669,76.7984,15800.0
2006-07-12 15:30:00,83.41,83.47,82.97,83.08,22300.0,76.8076,76.8629,76.4025,76.5037,22300.0
2006-07-13 09:30:00,82.08,82.21,81.43,81.7,15700.0,75.5829,75.7026,74.9844,75.233,15700.0
2006-07-13 10:00:00,81.7,81.7,80.39,80.75,45300.0,75.233,75.233,74.0267,74.3582,45300.0
2006-07-13 10:30:00,80.67,80.8,78.86,78.86,135500.0,74.2845,74.4042,72.6178,72.6178,135500.0
2006-07-13 11:00:00,78.85,79.8,78.14,79.51,94500.0,72.6086,73.4834,71.9548,73.2163,94500.0
2006-07-13 11:30:00,79.6,79.9,79.1,79.62,42100.0,73.2992,73.5755,72.8388,73.3176,42100.0
2006-07-13 12:00:00,79.9,80.47,79.89,80.29,24200.0,73.5755,74.1003,73.5663,73.9346,24200.0
2006-07-13 12:30:00,80.28,80.7,80.18,80.43,23100.0,73.9254,74.3121,73.8333,74.0635,23100.0
2006-07-13 13:00:00,80.5,80.6,80.26,80.41,13900.0,74.128,74.2201,73.907,74.0451,13900.0
2006-07-13 13:30:00,80.43,80.48,80.0,80.16,14100.0,74.0635,74.1096,73.6675,73.8149,14100.0
2006-07-13 14:00:00,80.08,80.29,80.0,80.24,24200.0,73.7412,73.9346,73.6675,73.8886,24200.0
2006-07-13 14:30:00,80.25,80.25,79.5,79.91,34600.0,73.8978,73.8978,73.2071,73.5847,34600.0
2006-07-13 15:00:00,79.91,79.98,79.74,79.97,31900.0,73.5847,73.6491,73.4281,73.6399,31900.0
2006-07-13 15:30:00,79.97,80.11,79.75,79.87,64400.0,73.6399,73.7688,73.4373,73.5478,64400.0
2006-07-14 09:30:00,79.77,80.21,79.74,80.08,46900.0,73.4558,73.8609,73.4281,73.7412,46900.0
2006-07-14 10:00:00,80.08,80.59,79.99,80.21,18900.0,73.7412,74.2108,73.6583,73.8609,18900.0
2006-07-14 10:30:00,80.22,81.3,80.0,80.42,48300.0,73.8701,74.8646,73.6675,74.0543,48300.0
2006-07-14 11:00:00,80.5,80.89,80.25,80.5,29300.0,74.128,74.4871,73.8978,74.128,29300.0
2006-07-14 11:30:00,80.5,80.78,80.01,80.11,33400.0,74.128,74.3858,73.6768,73.7688,33400.0
2006-07-14 12:00:00,80.1,80.2,79.92,80.15,14300.0,73.7596,73.8517,73.5939,73.8057,14300.0
2006-07-14 12:30:00,80.1,80.27,79.7,80.24,10100.0,73.7596,73.9162,73.3913,73.8886,10100.0
2006-07-14 13:00:00,80.24,80.5,80.0,80.46,19200.0,73.8886,74.128,73.6675,74.0911,19200.0
2006-07-14 13:30:00,80.34,80.7,79.98,80.0,15900.0,73.9806,74.3121,73.6491,73.6675,15900.0
2006-07-14 14:00:00,79.95,80.27,79.7,80.1,20200.0,73.6215,73.9162,73.3913,73.7596,20200.0
2006-07-14 14:30:00,80.1,80.4,79.87,80.14,15200.0,73.7596,74.0359,73.5478,73.7965,15200.0
2006-07-14 15:00:00,80.3,80.91,79.8,79.93,37300.0,73.9438,74.5055,73.4834,73.6031,37300.0
2006-07-14 15:30:00,79.9,80.44,79.66,80.07,34300.0,73.5755,74.0727,73.3545,73.732,34300.0
2006-07-17 09:30:00,80.0,80.5,79.91,80.12,23800.0,73.6675,74.128,73.5847,73.778,23800.0
2006-07-17 10:00:00,80.12,80.12,79.47,79.7,34800.0,73.778,73.778,73.1795,73.3913,34800.0
2006-07-17 10:30:00,79.76,80.7,79.7,80.7,29000.0,73.4465,74.3121,73.3913,74.3121,29000.0
2006-07-17 11:00:00,80.69,80.9,80.4,80.63,11700.0,74.3029,74.4963,74.0359,74.2477,11700.0
2006-07-17 11:30:00,80.63,81.46,80.63,80.84,26600.0,74.2477,75.012,74.2477,74.4411,26600.0
2006-07-17 12:00:00,80.75,81.0,80.4,80.97,16000.0,74.3582,74.5884,74.0359,74.5608,16000.0
2006-07-17 12:30:00,80.97,80.97,80.46,80.46,14600.0,74.5608,74.5608,74.0911,74.0911,14600.0
2006-07-17 13:00:00,80.47,80.89,80.42,80.78,12600.0,74.1003,74.4871,74.0543,74.3858,12600.0
2006-07-17 13:30:00,80.79,80.81,80.5,80.6,13000.0,74.395,74.4134,74.128,74.2201,13000.0
2006-07-17 14:00:00,80.66,81.0,80.61,80.83,12200.0,74.2753,74.5884,74.2293,74.4318,12200.0
2006-07-17 14:30:00,80.88,80.95,80.63,80.89,14500.0,74.4779,74.5423,74.2477,74.4871,14500.0
2006-07-17 15:00:00,80.9,80.91,80.3,80.89,17600.0,74.4963,74.5055,73.9438,74.4871,17600.0
2006-07-17 15:30:00,80.89,80.89,80.27,80.45,41900.0,74.4871,74.4871,73.9162,74.0819,41900.0
2006-07-18 09:30:00,81.88,82.01,81.3,81.7,37200.0,75.3987,75.5184,74.8646,75.233,37200.0
2006-07-18 10:00:00,81.65,81.65,80.79,80.81,25000.0,75.1869,75.1869,74.395,74.4134,25000.0
2006-07-18 10:30:00,80.75,81.1,80.3,80.4,21000.0,74.3582,74.6805,73.9438,74.0359,21000.0
2006-07-18 11:00:00,80.4,80.6,80.08,80.18,25000.0,74.0359,74.2201,73.7412,73.8333,25000.0
2006-07-18 11:30:00,80.33,80.89,80.26,80.55,23700.0,73.9714,74.4871,73.907,74.174,23700.0
2006-07-18 12:00:00,80.59,80.73,80.33,80.48,13900.0,74.2108,74.3398,73.9714,74.1096,13900.0
2006-07-18 12:30:00,80.37,80.88,80.36,80.56,12000.0,74.0083,74.4779,73.9991,74.1832,12000.0
2006-07-18 13:00:00,80.59,80.59,79.2,79.7,24200.0,74.2108,74.2108,72.9309,73.3913,24200.0
2006-07-18 13:30:00,79.54,79.55,78.9,78.92,35500.0,73.244,73.2532,72.6546,72.673,35500.0
2006-07-18 14:00:00,78.99,79.41,78.88,79.32,26600.0,72.7375,73.1242,72.6362,73.0414,26600.0
2006-07-18 14:30:00,79.32,79.67,79.15,79.29,50100.0,73.0414,73.3637,72.8848,73.0137,50100.0
2006-07-18 15:00:00,79.27,79.41,78.93,79.07,56700.0,72.9953,73.1242,72.6822,72.8112,56700.0
2006-07-18 15:30:00,79.12,80.02,79.08,80.02,61000.0,72.8572,73.686,72.8204,73.686,61000.0
2006-07-19 09:30:00,80.1,82.7,80.1,82.2,27000.0,73.7596,76.1538,73.7596,75.6934,27000.0
2006-07-19 10:00:00,82.3,83.66,82.24,83.28,16200.0,75.7855,77.0378,75.7302,76.6879,16200.0
2006-07-19 10:30:00,83.31,84.37,83.31,83.98,32200.0,76.7155,77.6916,76.7155,77.3325,32200.0
2006-07-19 11:00:00,83.99,84.34,83.67,83.81,16800.0,77.3417,77.664,77.047,77.176,16800.0
2006-07-19 11:30:00,83.89,84.5,83.83,84.0,17800.0,77.2496,77.8113,77.1944,77.3509,17800.0
2006-07-19 12:00:00,84.05,84.13,83.87,84.01,17200.0,77.397,77.4706,77.2312,77.3601,17200.0
2006-07-19 12:30:00,84.01,84.36,83.9,84.08,18600.0,77.3601,77.6824,77.2588,77.4246,18600.0
2006-07-19 13:00:00,84.08,84.65,83.97,84.35,14900.0,77.4246,77.9495,77.3233,77.6732,14900.0
2006-07-19 13:30:00,84.35,84.37,83.95,84.24,15300.0,77.6732,77.6916,77.3049,77.5719,15300.0
2006-07-19 14:00:00,84.2,84.54,83.87,84.5,16000.0,77.5351,77.8482,77.2312,77.8113,16000.0
2006-07-19 14:30:00,84.48,84.7,83.9,84.44,23800.0,77.7929,77.9955,77.2588,77.7561,23800.0
2006-07-19 15:00:00,84.45,84.61,84.19,84.59,18100.0,77.7653,77.9126,77.5259,77.8942,18100.0
2006-07-19 15:30:00,84.61,84.68,84.4,84.5,36000.0,77.9126,77.9771,77.7193,77.8113,36000.0
2006-07-20 09:30:00,84.5,84.75,83.54,83.66,30600.0,77.8113,78.0416,76.9273,77.0378,30600.0
2006-07-20 10:00:00,83.59,83.6,82.45,83.26,16700.0,76.9734,76.9826,75.9236,76.6695,16700.0
2006-07-20 10:30:00,83.24,83.54,83.1,83.44,13100.0,76.6511,76.9273,76.5222,76.8353,13100.0
2006-07-20 11:00:00,83.42,83.42,81.8,82.22,20500.0,76.8168,76.8168,75.3251,75.7118,20500.0
2006-07-20 11:30:00,82.09,82.88,82.02,82.88,23800.0,75.5921,76.3196,75.5277,76.3196,23800.0
2006-07-20 12:00:00,82.85,82.85,82.44,82.56,11100.0,76.292,76.292,75.9144,76.0249,11100.0
2006-07-20 12:30:00,82.56,82.69,82.1,82.69,6800.0,76.0249,76.1446,75.6013,76.1446,6800.0
2006-07-20 13:00:00,82.64,82.68,82.14,82.24,5500.0,76.0986,76.1354,75.6382,75.7302,5500.0
2006-07-20 13:30:00,82.16,82.23,81.63,82.23,9900.0,75.6566,75.721,75.1685,75.721,9900.0
2006-07-20 14:00:00,82.24,82.43,81.52,81.63,11500.0,75.7302,75.9052,75.0672,75.1685,11500.0
2006-07-20 14:30:00,81.57,82.39,81.5,82.1,11800.0,75.1133,75.8684,75.0488,75.6013,11800.0
2006-07-20 15:00:00,82.0,82.06,81.56,81.57,11400.0,75.5092,75.5645,75.1041,75.1133,11400.0
2006-07-20 15:30:00,81.5,81.68,81.02,81.07,20600.0,75.0488,75.2146,74.6068,74.6529,20600.0
2006-07-21 09:30:00,80.7,80.7,79.2,79.5,13300.0,74.3121,74.3121,72.9309,73.2071,13300.0
2006-07-21 10:00:00,79.35,79.51,78.6,78.75,15400.0,73.069,73.2163,72.3784,72.5165,15400.0
2006-07-21 10:30:00,78.74,80.0,78.74,79.99,17100.0,72.5073,73.6675,72.5073,73.6583,17100.0
2006-07-21 11:00:00,79.98,80.2,79.7,79.89,14000.0,73.6491,73.8517,73.3913,73.5663,14000.0
2006-07-21 11:30:00,79.77,80.24,79.5,80.14,9200.0,73.4558,73.8886,73.2071,73.7965,9200.0
2006-07-21 12:00:00,80.15,80.34,79.4,79.75,7400.0,73.8057,73.9806,73.115,73.4373,7400.0
2006-07-21 12:30:00,79.8,79.8,79.15,79.24,4200.0,73.4834,73.4834,72.8848,72.9677,4200.0
2006-07-21 13:00:00,79.23,79.94,78.94,79.86,12100.0,72.9585,73.6123,72.6915,73.5386,12100.0
2006-07-21 13:30:00,79.79,80.4,79.59,80.15,13500.0,73.4742,74.0359,73.29,73.8057,13500.0
2006-07-21 14:00:00,80.18,80.3,77.9,78.46,59000.0,73.8333,73.9438,71.7338,72.2494,59000.0
2006-07-21 14:30:00,78.44,78.56,78.02,78.28,34800.0,72.231,72.3415,71.8443,72.0837,34800.0
2006-07-21 15:00:00,78.22,78.64,77.9,78.49,51200.0,72.0284,72.4152,71.7338,72.2771,51200.0
2006-07-21 15:30:00,78.5,78.57,78.04,78.04,94100.0,72.2863,72.3507,71.8627,71.8627,94100.0
2006-07-24 09:30:00,79.7,80.4,79.69,79.94,30600.0,73.3913,74.0359,73.3821,73.6123,30600.0
2006-07-24 10:00:00,80.0,80.5,80.0,80.38,124800.0,73.6675,74.128,73.6675,74.0175,124800.0
2006-07-24 10:30:00,80.38,81.5,80.11,81.5,84500.0,74.0175,75.0488,73.7688,75.0488,84500.0
2006-07-24 11:00:00,81.56,82.1,81.3,81.97,16400.0,75.1041,75.6013,74.8646,75.4816,16400.0
2006-07-24 11:30:00,81.97,82.9,81.97,82.16,21900.0,75.4816,76.338,75.4816,75.6566,21900.0
2006-07-24 12:00:00,82.17,82.35,81.82,82.18,9600.0,75.6658,75.8315,75.3435,75.675,9600.0
2006-07-24 12:30:00,82.09,82.37,81.65,81.79,12600.0,75.5921,75.8499,75.1869,75.3159,12600.0
2006-07-24 13:00:00,81.71,82.18,81.58,82.16,31900.0,75.2422,75.675,75.1225,75.6566,31900.0
2006-07-24 13:30:00,82.23,82.48,81.9,82.24,46500.0,75.721,75.9512,75.4172,75.7302,46500.0
2006-07-24 14:00:00,82.23,82.4,82.08,82.4,12200.0,75.721,75.8776,75.5829,75.8776,12200.0
2006-07-24 14:30:00,82.4,83.03,82.24,83.01,33300.0,75.8776,76.4577,75.7302,76.4393,33300.0
2006-07-24 15:00:00,83.07,83.59,82.7,83.07,35900.0,76.4945,76.9734,76.1538,76.4945,35900.0
2006-07-24 15:30:00,83.09,83.21,82.39,83.0,58700.0,76.513,76.6235,75.8684,76.4301,58700.0
2006-07-25 09:30:00,82.8,84.38,82.58,84.36,32300.0,76.2459,77.7008,76.0433,77.6824,32300.0
2006-07-25 10:00:00,84.36,84.89,84.33,84.64,69700.0,77.6824,78.1705,77.6548,77.9403,69700.0
2006-07-25 10:30:00,84.66,84.7,84.29,84.54,59600.0,77.9587,77.9955,77.618,77.8482,59600.0
2006-07-25 11:00:00,84.54,84.8,83.93,84.4,25400.0,77.8482,78.0876,77.2865,77.7193,25400.0
2006-07-25 11:30:00,84.4,84.46,83.88,84.08,19400.0,77.7193,77.7745,77.2404,77.4246,19400.0
2006-07-25 12:00:00,84.05,84.5,83.66,84.43,8900.0,77.397,77.8113,77.0378,77.7469,8900.0
2006-07-25 12:30:00,84.41,84.54,84.2,84.21,10700.0,77.7285,77.8482,77.5351,77.5443,10700.0
2006-07-25 13:00:00,84.21,84.37,84.07,84.29,20100.0,77.5443,77.6916,77.4154,77.618,20100.0
2006-07-25 13:30:00,84.28,84.35,83.6,83.89,55900.0,77.6088,77.6732,76.9826,77.2496,55900.0
2006-07-25 14:00:00,83.87,83.88,83.5,83.81,43000.0,77.2312,77.2404,76.8905,77.176,43000.0
2006-07-25 14:30:00,83.81,84.26,83.5,84.21,69200.0,77.176,77.5903,76.8905,77.5443,69200.0
2006-07-25 15:00:00,84.24,84.76,84.24,84.65,45400.0,77.5719,78.0508,77.5719,77.9495,45400.0
2006-07-25 15:30:00,84.6,84.7,84.04,84.46,30000.0,77.9034,77.9955,77.3878,77.7745,30000.0
2006-07-26 09:30:00,84.99,86.99,84.95,85.09,154600.0,78.2626,80.1042,78.2257,78.3546,154600.0
2006-07-26 10:00:00,85.11,85.31,80.25,83.71,175700.0,78.3731,78.5572,73.8978,77.0839,175700.0
2006-07-26 10:30:00,83.75,83.75,82.11,82.5,106000.0,77.1207,77.1207,75.6105,75.9697,106000.0
2006-07-26 11:00:00,82.5,84.3,82.5,83.47,45200.0,75.9697,77.6272,75.9697,76.8629,45200.0
2006-07-26 11:30:00,83.47,85.47,83.18,85.02,55200.0,76.8629,78.7046,76.5958,78.2902,55200.0
2006-07-26 12:00:00,85.03,86.0,85.03,85.62,43100.0,78.2994,79.1926,78.2994,78.8427,43100.0
2006-07-26 12:30:00,85.52,86.49,85.2,86.08,51100.0,78.7506,79.6438,78.4559,79.2663,51100.0
2006-07-26 13:00:00,86.08,86.1,85.08,85.94,42800.0,79.2663,79.2847,78.3454,79.1374,42800.0
2006-07-26 13:30:00,85.86,86.2,85.79,86.04,37700.0,79.0637,79.3768,78.9992,79.2294,37700.0
2006-07-26 14:00:00,86.07,86.68,86.03,86.67,43200.0,79.2571,79.8188,79.2202,79.8096,43200.0
2006-07-26 14:30:00,86.61,88.0,86.55,87.66,76300.0,79.7543,81.0343,79.6991,80.7212,76300.0
2006-07-26 15:00:00,87.61,87.61,86.25,87.33,50000.0,80.6752,80.6752,79.4228,80.4173,50000.0
2006-07-26 15:30:00,87.32,88.01,86.94,87.62,102300.0,80.4081,81.0435,80.0582,80.6844,102300.0
2006-07-27 09:30:00,87.25,87.96,86.11,86.29,31700.0,80.3437,80.9975,79.2939,79.4597,31700.0
2006-07-27 10:00:00,86.19,86.69,85.8,86.2,23000.0,79.3676,79.828,79.0084,79.3768,23000.0
2006-07-27 10:30:00,86.23,86.63,85.71,86.63,32800.0,79.4044,79.7727,78.9256,79.7727,32800.0
2006-07-27 11:00:00,86.63,87.95,86.49,87.65,39700.0,79.7727,80.9883,79.6438,80.712,39700.0
2006-07-27 11:30:00,87.64,87.74,86.74,86.74,18600.0,80.7028,80.7949,79.874,79.874,18600.0
2006-07-27 12:00:00,86.69,86.93,86.47,86.59,14500.0,79.828,80.049,79.6254,79.7359,14500.0
2006-07-27 12:30:00,86.6,86.96,86.5,86.77,16000.0,79.7451,80.0766,79.653,79.9017,16000.0
2006-07-27 13:00:00,86.71,86.76,86.29,86.36,29000.0,79.8464,79.8925,79.4597,79.5241,29000.0
2006-07-27 13:30:00,86.35,86.61,86.35,86.4,53400.0,79.5149,79.7543,79.5149,79.561,53400.0
2006-07-27 14:00:00,86.4,86.72,86.35,86.72,36900.0,79.561,79.8556,79.5149,79.8556,36900.0
2006-07-27 14:30:00,86.72,86.85,86.35,86.55,30600.0,79.8556,79.9753,79.5149,79.6991,30600.0
2006-07-27 15:00:00,86.54,86.59,86.35,86.35,48600.0,79.6899,79.7359,79.5149,79.5149,48600.0
2006-07-27 15:30:00,86.35,86.51,86.1,86.25,85400.0,79.5149,79.6622,79.2847,79.4228,85400.0
2006-07-28 09:30:00,86.63,88.5,86.63,88.09,49500.0,79.7727,81.4947,79.7727,81.1172,49500.0
2006-07-28 10:00:00,88.4,88.48,87.15,87.34,20500.0,81.4026,81.4763,80.2516,80.4265,20500.0
2006-07-28 10:30:00,87.27,87.36,86.59,86.84,34100.0,80.3621,80.445,79.7359,79.9661,34100.0
2006-07-28 11:00:00,86.76,87.55,86.59,87.2,43700.0,79.8925,80.6199,79.7359,80.2976,43700.0
2006-07-28 11:30:00,87.19,87.19,86.75,86.94,23900.0,80.2884,80.2884,79.8832,80.0582,23900.0
2006-07-28 12:00:00,86.89,86.89,86.45,86.77,46100.0,80.0122,80.0122,79.607,79.9017,46100.0
2006-07-28 12:30:00,86.8,86.94,86.73,86.82,44300.0,79.9293,80.0582,79.8648,79.9477,44300.0
2006-07-28 13:00:00,86.83,87.0,86.44,86.63,57200.0,79.9569,80.1135,79.5978,79.7727,57200.0
2006-07-28 13:30:00,86.57,86.69,86.17,86.28,63000.0,79.7175,79.828,79.3492,79.4504,63000.0
2006-07-28 14:00:00,86.34,86.47,86.2,86.38,81200.0,79.5057,79.6254,79.3768,79.5425,81200.0
2006-07-28 14:30:00,86.43,86.7,86.24,86.45,40700.0,79.5886,79.8372,79.4136,79.607,40700.0
2006-07-28 15:00:00,86.46,86.59,86.31,86.35,48400.0,79.6162,79.7359,79.4781,79.5149,48400.0
2006-07-28 15:30:00,86.34,86.44,86.23,86.4,87800.0,79.5057,79.5978,79.4044,79.561,87800.0
2006-07-31 09:30:00,86.75,86.82,84.0,84.21,93700.0,79.8832,79.9477,77.3509,77.5443,93700.0
2006-07-31 10:00:00,84.22,84.8,84.0,84.62,54200.0,77.5535,78.0876,77.3509,77.9218,54200.0
2006-07-31 10:30:00,84.61,84.66,84.16,84.26,63800.0,77.9126,77.9587,77.4983,77.5903,63800.0
2006-07-31 11:00:00,84.26,84.4,83.99,83.99,47100.0,77.5903,77.7193,77.3417,77.3417,47100.0
2006-07-31 11:30:00,84.0,84.03,83.35,83.4,39600.0,77.3509,77.3786,76.7524,76.7984,39600.0
2006-07-31 12:00:00,83.31,83.46,83.12,83.13,55400.0,76.7155,76.8537,76.5406,76.5498,55400.0
2006-07-31 12:30:00,83.13,83.25,82.53,82.83,69100.0,76.5498,76.6603,75.9973,76.2735,69100.0
2006-07-31 13:00:00,82.82,83.09,82.63,82.78,52000.0,76.2643,76.513,76.0894,76.2275,52000.0
2006-07-31 13:30:00,82.84,83.59,82.66,83.18,51000.0,76.2827,76.9734,76.117,76.5958,51000.0
2006-07-31 14:00:00,83.17,83.5,82.9,83.04,41500.0,76.5866,76.8905,76.338,76.4669,41500.0
2006-07-31 14:30:00,83.05,83.07,82.01,82.02,60000.0,76.4761,76.4945,75.5184,75.5277,60000.0
2006-07-31 15:00:00,82.0,82.05,80.47,81.22,179800.0,75.5092,75.5553,74.1003,74.791,179800.0
2006-07-31 15:30:00,81.21,81.68,80.92,81.66,138500.0,74.7818,75.2146,74.5147,75.1961,138500.0
2006-08-01 09:30:00,81.7,82.38,80.6,81.08,88000.0,75.233,75.8592,74.2201,74.6621,88000.0
2006-08-01 10:00:00,81.2,81.26,79.51,80.14,68700.0,74.7726,74.8278,73.2163,73.7965,68700.0
2006-08-01 10:30:00,80.14,80.74,78.85,78.86,71000.0,73.7965,74.349,72.6086,72.6178,71000.0
2006-08-01 11:00:00,78.8,79.74,78.6,79.72,65600.0,72.5625,73.4281,72.3784,73.4097,65600.0
2006-08-01 11:30:00,79.71,79.71,78.4,79.23,85500.0,73.4005,73.4005,72.1942,72.9585,85500.0
2006-08-01 12:00:00,79.24,79.9,79.21,79.7,37600.0,72.9677,73.5755,72.9401,73.3913,37600.0
2006-08-01 12:30:00,79.66,79.8,79.5,79.59,25700.0,73.3545,73.4834,73.2071,73.29,25700.0
2006-08-01 13:00:00,79.6,80.0,79.52,79.94,25500.0,73.2992,73.6675,73.2255,73.6123,25500.0
2006-08-01 13:30:00,79.92,80.2,79.59,80.19,35900.0,73.5939,73.8517,73.29,73.8425,35900.0
2006-08-01 14:00:00,80.22,80.26,79.49,79.53,40000.0,73.8701,73.907,73.1979,73.2348,40000.0
2006-08-01 14:30:00,79.57,79.59,78.95,79.27,89900.0,73.2716,73.29,72.7007,72.9953,89900.0
2006-08-01 15:00:00,79.3,79.69,79.01,79.69,45700.0,73.023,73.3821,72.7559,73.3821,45700.0
2006-08-01 15:30:00,79.69,80.16,79.35,79.8,92100.0,73.3821,73.8149,73.069,73.4834,92100.0
2006-08-02 09:30:00,80.11,80.86,79.77,79.9,36300.0,73.7688,74.4595,73.4558,73.5755,36300.0
2006-08-02 10:00:00,80.0,80.39,79.62,79.75,26800.0,73.6675,74.0267,73.3176,73.4373,26800.0
2006-08-02 10:30:00,79.75,79.81,79.11,79.38,37400.0,73.4373,73.4926,72.848,73.0966,37400.0
2006-08-02 11:00:00,79.49,80.0,79.32,79.52,32500.0,73.1979,73.6675,73.0414,73.2255,32500.0
2006-08-02 11:30:00,79.56,80.07,79.56,80.02,12700.0,73.2624,73.732,73.2624,73.686,12700.0
2006-08-02 12:00:00,80.0,80.14,79.71,80.06,10600.0,73.6675,73.7965,73.4005,73.7228,10600.0
2006-08-02 12:30:00,80.1,80.24,79.92,80.17,10600.0,73.7596,73.8886,73.5939,73.8241,10600.0
2006-08-02 13:00:00,80.16,80.45,80.05,80.26,12900.0,73.8149,74.0819,73.7136,73.907,12900.0
2006-08-02 13:30:00,80.27,80.41,79.99,80.1,19400.0,73.9162,74.0451,73.6583,73.7596,19400.0
2006-08-02 14:00:00,80.16,80.49,80.01,80.05,15200.0,73.8149,74.1188,73.6768,73.7136,15200.0
2006-08-02 14:30:00,80.02,80.19,79.8,79.83,26600.0,73.686,73.8425,73.4834,73.511,26600.0
2006-08-02 15:00:00,79.86,79.92,79.17,79.4,57300.0,73.5386,73.5939,72.9032,73.115,57300.0
2006-08-02 15:30:00,79.39,79.65,79.0,79.35,68800.0,73.1058,73.3453,72.7467,73.069,68800.0
2006-08-03 09:30:00,78.5,78.96,78.44,78.56,34800.0,72.2863,72.7099,72.231,72.3415,34800.0
2006-08-03 10:00:00,78.52,79.22,77.71,79.08,35500.0,72.3047,72.9493,71.5588,72.8204,35500.0
2006-08-03 10:30:00,79.07,79.94,78.71,79.94,32500.0,72.8112,73.6123,72.4797,73.6123,32500.0
2006-08-03 11:00:00,79.94,80.37,79.78,79.99,20400.0,73.6123,74.0083,73.465,73.6583,20400.0
2006-08-03 11:30:00,80.0,80.0,79.5,79.56,18400.0,73.6675,73.6675,73.2071,73.2624,18400.0
2006-08-03 12:00:00,79.54,79.92,79.54,79.69,23700.0,73.244,73.5939,73.244,73.3821,23700.0
2006-08-03 12:30:00,79.7,80.22,79.7,80.12,30200.0,73.3913,73.8701,73.3913,73.778,30200.0
2006-08-03 13:00:00,80.12,80.72,80.12,80.48,30200.0,73.778,74.3306,73.778,74.1096,30200.0
2006-08-03 13:30:00,80.4,80.8,80.2,80.78,60000.0,74.0359,74.4042,73.8517,74.3858,60000.0
2006-08-03 14:00:00,80.76,80.78,80.3,80.65,34500.0,74.3674,74.3858,73.9438,74.2661,34500.0
2006-08-03 14:30:00,80.71,81.29,80.58,81.16,53000.0,74.3213,74.8554,74.2016,74.7357,53000.0
2006-08-03 15:00:00,81.16,81.8,80.93,81.58,42700.0,74.7357,75.3251,74.5239,75.1225,42700.0
2006-08-03 15:30:00,81.56,81.75,81.29,81.57,68500.0,75.1041,75.279,74.8554,75.1133,68500.0
2006-08-04 09:30:00,83.5,83.9,82.01,82.11,41600.0,76.8905,77.2588,75.5184,75.6105,41600.0
2006-08-04 10:00:00,82.12,82.53,81.11,81.46,41500.0,75.6197,75.9973,74.6897,75.012,41500.0
2006-08-04 10:30:00,81.48,82.1,80.96,81.69,46000.0,75.0304,75.6013,74.5516,75.2238,46000.0
2006-08-04 11:00:00,81.68,81.68,80.53,81.26,39100.0,75.2146,75.2146,74.1556,74.8278,39100.0
2006-08-04 11:30:00,81.27,81.27,80.4,80.65,22800.0,74.837,74.837,74.0359,74.2661,22800.0
2006-08-04 12:00:00,80.68,81.0,80.2,80.4,96900.0,74.2937,74.5884,73.8517,74.0359,96900.0
2006-08-04 12:30:00,80.37,80.45,79.9,79.91,91600.0,74.0083,74.0819,73.5755,73.5847,91600.0
2006-08-04 13:00:00,79.89,79.89,78.81,79.0,54000.0,73.5663,73.5663,72.5717,72.7467,54000.0
2006-08-04 13:30:00,79.0,80.1,79.0,79.95,36600.0,72.7467,73.7596,72.7467,73.6215,36600.0
2006-08-04 14:00:00,79.93,80.06,79.3,79.65,31500.0,73.6031,73.7228,73.023,73.3453,31500.0
2006-08-04 14:30:00,79.56,79.76,79.2,79.7,43400.0,73.2624,73.4465,72.9309,73.3913,43400.0
2006-08-04 15:00:00,79.73,80.09,79.58,80.09,43400.0,73.4189,73.7504,73.2808,73.7504,43400.0
2006-08-04 15:30:00,80.09,80.25,79.8,79.92,117100.0,73.7504,73.8978,73.4834,73.5939,117100.0
2006-08-07 09:30:00,80.0,80.0,79.35,79.67,63000.0,73.6675,73.6675,73.069,73.3637,63000.0
2006-08-07 10:00:00,79.65,79.65,78.05,78.31,70100.0,73.3453,73.3453,71.8719,72.1113,70100.0
2006-08-07 10:30:00,78.31,78.36,77.02,77.53,110400.0,72.1113,72.1574,70.9234,71.3931,110400.0
2006-08-07 11:00:00,77.53,78.9,77.11,78.15,58900.0,71.3931,72.6546,71.0063,71.964,58900.0
2006-08-07 11:30:00,78.14,79.3,78.1,78.85,58400.0,71.9548,73.023,71.9179,72.6086,58400.0
2006-08-07 12:00:00,78.78,79.5,78.49,78.99,45200.0,72.5441,73.2071,72.2771,72.7375,45200.0
2006-08-07 12:30:00,78.99,79.58,78.9,79.49,57500.0,72.7375,73.2808,72.6546,73.1979,57500.0
2006-08-07 13:00:00,79.5,79.69,79.1,79.65,26300.0,73.2071,73.3821,72.8388,73.3453,26300.0
2006-08-07 13:30:00,79.6,80.02,79.37,79.65,30200.0,73.2992,73.686,73.0874,73.3453,30200.0
2006-08-07 14:00:00,79.65,79.65,78.84,78.89,26700.0,73.3453,73.3453,72.5994,72.6454,26700.0
2006-08-07 14:30:00,78.83,79.07,78.44,79.01,37900.0,72.5902,72.8112,72.231,72.7559,37900.0
2006-08-07 15:00:00,79.0,79.38,78.91,78.95,42800.0,72.7467,73.0966,72.6638,72.7007,42800.0
2006-08-07 15:30:00,78.95,79.4,78.8,78.88,52000.0,72.7007,73.115,72.5625,72.6362,52000.0
2006-08-08 09:30:00,80.28,81.14,79.59,80.05,69300.0,73.9254,74.7173,73.29,73.7136,69300.0
2006-08-08 10:00:00,80.05,80.5,80.0,80.25,48800.0,73.7136,74.128,73.6675,73.8978,48800.0
2006-08-08 10:30:00,80.22,80.33,79.68,79.74,59000.0,73.8701,73.9714,73.3729,73.4281,59000.0
2006-08-08 11:00:00,79.74,80.3,79.62,80.21,44000.0,73.4281,73.9438,73.3176,73.8609,44000.0
2006-08-08 11:30:00,80.15,80.45,80.06,80.31,45800.0,73.8057,74.0819,73.7228,73.953,45800.0
2006-08-08 12:00:00,80.47,80.5,80.26,80.42,74500.0,74.1003,74.128,73.907,74.0543,74500.0
2006-08-08 12:30:00,80.41,80.92,80.39,80.81,54100.0,74.0451,74.5147,74.0267,74.4134,54100.0
2006-08-08 13:00:00,80.81,81.6,80.74,81.54,42900.0,74.4134,75.1409,74.349,75.0856,42900.0
2006-08-08 13:30:00,81.58,81.79,81.04,81.21,72100.0,75.1225,75.3159,74.6252,74.7818,72100.0
2006-08-08 14:00:00,81.22,82.0,81.21,81.22,48200.0,74.791,75.5092,74.7818,74.791,48200.0
2006-08-08 14:30:00,81.22,81.38,80.38,80.5,100600.0,74.791,74.9383,74.0175,74.128,100600.0
2006-08-08 15:00:00,80.5,80.58,80.0,80.04,112400.0,74.128,74.2016,73.6675,73.7044,112400.0
2006-08-08 15:30:00,80.01,80.35,79.8,79.87,91800.0,73.6768,73.9898,73.4834,73.5478,91800.0
2006-08-09 09:30:00,80.8,81.65,79.8,79.99,39200.0,74.4042,75.1869,73.4834,73.6583,39200.0
2006-08-09 10:00:00,79.92,79.95,79.58,79.64,20000.0,73.5939,73.6215,73.2808,73.336,20000.0
2006-08-09 10:30:00,79.7,80.04,79.7,79.85,32100.0,73.3913,73.7044,73.3913,73.5294,32100.0
2006-08-09 11:00:00,79.83,80.52,79.73,80.26,45900.0,73.511,74.1464,73.4189,73.907,45900.0
2006-08-09 11:30:00,80.26,80.93,80.21,80.33,49500.0,73.907,74.5239,73.8609,73.9714,49500.0
2006-08-09 12:00:00,80.38,80.5,80.15,80.23,26800.0,74.0175,74.128,73.8057,73.8793,26800.0
2006-08-09 12:30:00,80.25,80.29,79.86,80.29,29100.0,73.8978,73.9346,73.5386,73.9346,29100.0
2006-08-09 13:00:00,80.2,80.3,79.65,79.99,24000.0,73.8517,73.9438,73.3453,73.6583,24000.0
2006-08-09 13:30:00,80.0,80.01,79.67,79.81,28500.0,73.6675,73.6768,73.3637,73.4926,28500.0
2006-08-09 14:00:00,79.84,80.09,79.67,79.83,32700.0,73.5202,73.7504,73.3637,73.511,32700.0
2006-08-09 14:30:00,79.83,79.94,79.25,79.5,28100.0,73.511,73.6123,72.9769,73.2071,28100.0
2006-08-09 15:00:00,79.5,79.73,78.95,78.95,56400.0,73.2071,73.4189,72.7007,72.7007,56400.0
2006-08-09 15:30:00,78.96,79.0,78.54,78.68,39300.0,72.7099,72.7467,72.3231,72.452,39300.0
2006-08-10 09:30:00,78.5,78.5,77.77,77.85,81100.0,72.2863,72.2863,71.6141,71.6877,81100.0
2006-08-10 10:00:00,77.86,77.86,74.8,75.9,162100.0,71.6969,71.6969,68.8792,69.8921,162100.0
2006-08-10 10:30:00,75.9,76.65,75.85,76.45,55500.0,69.8921,70.5827,69.846,70.3986,55500.0
2006-08-10 11:00:00,76.45,76.98,76.23,76.9,40700.0,70.3986,70.8866,70.196,70.8129,40700.0
2006-08-10 11:30:00,76.9,77.1,76.68,77.0,44100.0,70.8129,70.9971,70.6103,70.905,44100.0
2006-08-10 12:00:00,77.0,77.05,76.86,77.01,23700.0,70.905,70.9511,70.7761,70.9142,23700.0
2006-08-10 12:30:00,76.95,77.02,76.93,76.97,18000.0,70.859,70.9234,70.8406,70.8774,18000.0
2006-08-10 13:00:00,76.97,76.97,76.16,76.25,37400.0,70.8774,70.8774,70.1315,70.2144,37400.0
2006-08-10 13:30:00,76.25,76.9,76.2,76.76,37600.0,70.2144,70.8129,70.1683,70.684,37600.0
2006-08-10 14:00:00,76.62,76.98,76.34,76.49,48900.0,70.5551,70.8866,70.2973,70.4354,48900.0
2006-08-10 14:30:00,76.49,76.85,76.2,76.51,37500.0,70.4354,70.7669,70.1683,70.4538,37500.0
2006-08-10 15:00:00,76.49,76.87,76.2,76.73,36400.0,70.4354,70.7853,70.1683,70.6564,36400.0
2006-08-10 15:30:00,76.74,77.07,76.7,76.83,72600.0,70.6656,70.9695,70.6288,70.7485,72600.0
2006-08-11 09:30:00,77.0,77.0,75.01,75.71,41700.0,70.905,70.905,69.0725,69.7171,41700.0
2006-08-11 10:00:00,75.75,76.21,75.6,76.13,30600.0,69.754,70.1775,69.6158,70.1039,30600.0
2006-08-11 10:30:00,76.19,76.6,76.05,76.08,31600.0,70.1591,70.5367,70.0302,70.0578,31600.0
2006-08-11 11:00:00,76.08,76.61,75.8,76.61,17600.0,70.0578,70.5459,69.8,70.5459,17600.0
2006-08-11 11:30:00,76.61,76.61,75.8,75.94,25700.0,70.5459,70.5459,69.8,69.9289,25700.0
2006-08-11 12:00:00,76.03,76.03,75.45,75.47,29500.0,70.0118,70.0118,69.4777,69.4961,29500.0
2006-08-11 12:30:00,75.5,75.5,75.0,75.22,33100.0,69.5237,69.5237,69.0633,69.2659,33100.0
2006-08-11 13:00:00,75.33,75.65,74.89,75.25,21400.0,69.3672,69.6619,68.962,69.2935,21400.0
2006-08-11 13:30:00,75.26,75.42,74.9,75.0,46100.0,69.3027,69.4501,68.9712,69.0633,46100.0
2006-08-11 14:00:00,74.95,75.32,74.9,75.25,31500.0,69.0173,69.358,68.9712,69.2935,31500.0
2006-08-11 14:30:00,75.32,75.82,75.21,75.68,20700.0,69.358,69.8184,69.2567,69.6895,20700.0
2006-08-11 15:00:00,75.68,75.88,75.36,75.75,22800.0,69.6895,69.8737,69.3948,69.754,22800.0
2006-08-11 15:30:00,75.8,76.1,75.6,75.71,27500.0,69.8,70.0763,69.6158,69.7171,27500.0
2006-08-14 09:30:00,76.5,76.61,75.74,76.3,16700.0,70.4446,70.5459,69.7448,70.2604,16700.0
2006-08-14 10:00:00,76.3,76.4,76.0,76.2,15300.0,70.2604,70.3525,69.9842,70.1683,15300.0
2006-08-14 10:30:00,76.14,76.73,76.13,76.5,27800.0,70.1131,70.6564,70.1039,70.4446,27800.0
2006-08-14 11:00:00,76.5,77.0,76.49,76.71,45500.0,70.4446,70.905,70.4354,70.638,45500.0
2006-08-14 11:30:00,76.71,77.01,76.67,76.89,68300.0,70.638,70.9142,70.6011,70.8037,68300.0
2006-08-14 12:00:00,76.9,77.08,76.71,76.79,21200.0,70.8129,70.9787,70.638,70.7116,21200.0
2006-08-14 12:30:00,76.79,77.0,76.6,76.74,58600.0,70.7116,70.905,70.5367,70.6656,58600.0
2006-08-14 13:00:00,76.74,76.91,76.63,76.8,62600.0,70.6656,70.8221,70.5643,70.7208,62600.0
2006-08-14 13:30:00,76.8,76.88,76.43,76.51,45500.0,70.7208,70.7945,70.3801,70.4538,45500.0
2006-08-14 14:00:00,76.52,76.69,75.9,76.09,43700.0,70.463,70.6196,69.8921,70.067,43700.0
2006-08-14 14:30:00,76.14,76.35,75.48,75.73,54600.0,70.1131,70.3065,69.5053,69.7355,54600.0
2006-08-14 15:00:00,75.74,76.0,75.56,75.98,52900.0,69.7448,69.9842,69.579,69.9658,52900.0
2006-08-14 15:30:00,75.93,76.35,75.71,76.07,45600.0,69.9197,70.3065,69.7171,70.0486,45600.0
2006-08-15 09:30:00,77.4,77.4,76.25,76.75,32100.0,71.2734,71.2734,70.2144,70.6748,32100.0
2006-08-15 10:00:00,76.72,76.8,76.25,76.57,31900.0,70.6472,70.7208,70.2144,70.5091,31900.0
2006-08-15 10:30:00,76.77,77.17,76.65,77.02,42100.0,70.6932,71.0616,70.5827,70.9234,42100.0
2006-08-15 11:00:00,77.0,77.29,76.92,77.27,80400.0,70.905,71.1721,70.8313,71.1536,80400.0
2006-08-15 11:30:00,77.27,77.27,76.8,76.81,38300.0,71.1536,71.1536,70.7208,70.7301,38300.0
2006-08-15 12:00:00,76.93,77.44,76.92,77.32,11600.0,70.8406,71.3102,70.8313,71.1997,11600.0
2006-08-15 12:30:00,77.44,77.8,77.3,77.78,9300.0,71.3102,71.6417,71.1813,71.6233,9300.0
2006-08-15 13:00:00,77.6,77.9,77.46,77.9,20100.0,71.4575,71.7338,71.3286,71.7338,20100.0
2006-08-15 13:30:00,77.9,77.94,77.55,77.69,25500.0,71.7338,71.7706,71.4115,71.5404,25500.0
2006-08-15 14:00:00,77.69,78.47,77.69,78.44,25900.0,71.5404,72.2587,71.5404,72.231,25900.0
2006-08-15 14:30:00,78.43,78.6,78.35,78.55,15600.0,72.2218,72.3784,72.1482,72.3323,15600.0
2006-08-15 15:00:00,78.55,78.59,78.3,78.44,10400.0,72.3323,72.3692,72.1021,72.231,10400.0
2006-08-15 15:30:00,78.44,78.63,78.1,78.4,19900.0,72.231,72.406,71.9179,72.1942,19900.0
2006-08-16 09:30:00,78.4,79.21,78.2,78.75,25800.0,72.1942,72.9401,72.01,72.5165,25800.0
2006-08-16 10:00:00,78.74,78.85,78.12,78.36,50900.0,72.5073,72.6086,71.9364,72.1574,50900.0
2006-08-16 10:30:00,78.38,79.0,78.38,78.94,34200.0,72.1758,72.7467,72.1758,72.6915,34200.0
2006-08-16 11:00:00,78.8,79.28,78.64,78.98,41700.0,72.5625,73.0045,72.4152,72.7283,41700.0
2006-08-16 11:30:00,78.79,79.49,78.6,79.17,50200.0,72.5533,73.1979,72.3784,72.9032,50200.0
2006-08-16 12:00:00,79.1,79.11,78.69,79.0,36000.0,72.8388,72.848,72.4612,72.7467,36000.0
2006-08-16 12:30:00,78.99,79.16,78.7,79.0,47800.0,72.7375,72.894,72.4704,72.7467,47800.0
2006-08-16 13:00:00,79.02,79.2,79.0,79.01,34900.0,72.7651,72.9309,72.7467,72.7559,34900.0
2006-08-16 13:30:00,79.02,79.12,78.93,79.02,37600.0,72.7651,72.8572,72.6822,72.7651,37600.0
2006-08-16 14:00:00,79.0,79.2,78.81,78.89,71400.0,72.7467,72.9309,72.5717,72.6454,71400.0
2006-08-16 14:30:00,78.9,79.43,78.9,79.43,36900.0,72.6546,73.1427,72.6546,73.1427,36900.0
2006-08-16 15:00:00,79.44,79.79,79.31,79.65,63200.0,73.1519,73.4742,73.0322,73.3453,63200.0
2006-08-16 15:30:00,79.64,79.95,79.61,79.7,51800.0,73.336,73.6215,73.3084,73.3913,51800.0
2006-08-17 09:30:00,80.0,81.09,79.75,80.17,65200.0,73.6675,74.6713,73.4373,73.8241,65200.0
2006-08-17 10:00:00,80.21,81.32,80.03,81.24,83800.0,73.8609,74.8831,73.6952,74.8094,83800.0
2006-08-17 10:30:00,81.24,81.67,80.66,80.73,100100.0,74.8094,75.2054,74.2753,74.3398,100100.0
2006-08-17 11:00:00,80.73,80.99,80.4,80.87,56400.0,74.3398,74.5792,74.0359,74.4687,56400.0
2006-08-17 11:30:00,80.88,81.01,80.2,80.59,153600.0,74.4779,74.5976,73.8517,74.2108,153600.0
2006-08-17 12:00:00,80.46,81.41,80.46,81.04,44600.0,74.0911,74.9659,74.0911,74.6252,44600.0
2006-08-17 12:30:00,81.03,81.3,80.83,81.23,30700.0,74.616,74.8646,74.4318,74.8002,30700.0
2006-08-17 13:00:00,81.23,81.27,81.05,81.21,35900.0,74.8002,74.837,74.6344,74.7818,35900.0
2006-08-17 13:30:00,81.19,81.24,80.91,81.01,32200.0,74.7634,74.8094,74.5055,74.5976,32200.0
2006-08-17 14:00:00,81.01,81.12,80.59,80.59,37900.0,74.5976,74.6989,74.2108,74.2108,37900.0
2006-08-17 14:30:00,80.59,80.8,80.24,80.67,59000.0,74.2108,74.4042,73.8886,74.2845,59000.0
2006-08-17 15:00:00,80.76,81.05,80.64,80.84,43700.0,74.3674,74.6344,74.2569,74.4411,43700.0
2006-08-17 15:30:00,80.84,81.08,80.77,81.0,49000.0,74.4411,74.6621,74.3766,74.5884,49000.0
2006-08-18 09:30:00,80.85,81.01,79.5,79.56,16300.0,74.4503,74.5976,73.2071,73.2624,16300.0
2006-08-18 10:00:00,79.57,79.9,79.42,79.46,12600.0,73.2716,73.5755,73.1335,73.1703,12600.0
2006-08-18 10:30:00,79.47,79.7,79.25,79.34,23700.0,73.1795,73.3913,72.9769,73.0598,23700.0
2006-08-18 11:00:00,79.15,79.67,79.15,79.3,16200.0,72.8848,73.3637,72.8848,73.023,16200.0
2006-08-18 11:30:00,79.25,79.25,79.0,79.19,12400.0,72.9769,72.9769,72.7467,72.9217,12400.0
2006-08-18 12:00:00,79.17,79.33,79.0,79.27,9100.0,72.9032,73.0506,72.7467,72.9953,9100.0
2006-08-18 12:30:00,79.24,79.24,79.02,79.03,7600.0,72.9677,72.9677,72.7651,72.7743,7600.0
2006-08-18 13:00:00,79.07,79.39,79.0,79.33,9100.0,72.8112,73.1058,72.7467,73.0506,9100.0
2006-08-18 13:30:00,79.34,79.9,79.19,79.66,18200.0,73.0598,73.5755,72.9217,73.3545,18200.0
2006-08-18 14:00:00,79.56,79.8,79.45,79.54,24600.0,73.2624,73.4834,73.1611,73.244,24600.0
2006-08-18 14:30:00,79.73,79.84,79.42,79.5,9000.0,73.4189,73.5202,73.1335,73.2071,9000.0
2006-08-18 15:00:00,79.51,79.71,79.33,79.67,8400.0,73.2163,73.4005,73.0506,73.3637,8400.0
2006-08-18 15:30:00,79.67,80.07,79.6,79.73,35600.0,73.3637,73.732,73.2992,73.4189,35600.0
2006-08-21 09:30:00,79.9,79.9,78.3,78.7,14200.0,73.5755,73.5755,72.1021,72.4704,14200.0
2006-08-21 10:00:00,78.75,79.5,78.5,79.16,15800.0,72.5165,73.2071,72.2863,72.894,15800.0
2006-08-21 10:30:00,79.15,79.22,78.3,78.55,71100.0,72.8848,72.9493,72.1021,72.3323,71100.0
2006-08-21 11:00:00,78.57,78.57,77.89,78.13,42300.0,72.3507,72.3507,71.7246,71.9456,42300.0
2006-08-21 11:30:00,78.08,78.08,77.52,77.7,27100.0,71.8995,71.8995,71.3839,71.5496,27100.0
2006-08-21 12:00:00,77.65,78.07,77.5,77.9,44600.0,71.5036,71.8903,71.3654,71.7338,44600.0
2006-08-21 12:30:00,78.0,78.29,77.86,77.93,36400.0,71.8259,72.0929,71.6969,71.7614,36400.0
2006-08-21 13:00:00,77.85,78.23,77.58,77.59,42900.0,71.6877,72.0377,71.4391,71.4483,42900.0
2006-08-21 13:30:00,77.59,77.97,77.36,77.93,27100.0,71.4483,71.7982,71.2365,71.7614,27100.0
2006-08-21 14:00:00,77.92,78.0,77.56,77.82,38900.0,71.7522,71.8259,71.4207,71.6601,38900.0
2006-08-21 14:30:00,77.82,77.95,77.53,77.66,21300.0,71.6601,71.7798,71.3931,71.5128,21300.0
2006-08-21 15:00:00,77.64,77.64,77.34,77.49,33500.0,71.4944,71.4944,71.2181,71.3562,33500.0
2006-08-21 15:30:00,77.5,77.58,77.26,77.42,53400.0,71.3654,71.4391,71.1444,71.2918,53400.0
2006-08-22 09:30:00,77.43,78.61,77.4,77.4,55700.0,71.301,72.3876,71.2734,71.2734,55700.0
2006-08-22 10:00:00,77.6,77.93,77.2,77.8,62800.0,71.4575,71.7614,71.0892,71.6417,62800.0
2006-08-22 10:30:00,77.8,78.64,77.75,78.57,61600.0,71.6417,72.4152,71.5956,72.3507,61600.0
2006-08-22 11:00:00,78.57,79.09,78.49,78.92,42300.0,72.3507,72.8296,72.2771,72.673,42300.0
2006-08-22 11:30:00,79.0,79.15,78.8,79.15,24100.0,72.7467,72.8848,72.5625,72.8848,24100.0
2006-08-22 12:00:00,79.15,79.17,78.8,78.81,16600.0,72.8848,72.9032,72.5625,72.5717,16600.0
2006-08-22 12:30:00,78.76,79.22,78.75,79.07,33000.0,72.5257,72.9493,72.5165,72.8112,33000.0
2006-08-22 13:00:00,79.03,79.05,78.61,78.78,32200.0,72.7743,72.7927,72.3876,72.5441,32200.0
2006-08-22 13:30:00,78.78,79.18,78.65,79.01,34500.0,72.5441,72.9125,72.4244,72.7559,34500.0
2006-08-22 14:00:00,79.01,79.04,78.77,78.94,52800.0,72.7559,72.7835,72.5349,72.6915,52800.0
2006-08-22 14:30:00,78.94,79.32,78.89,79.2,39800.0,72.6915,73.0414,72.6454,72.9309,39800.0
2006-08-22 15:00:00,79.23,79.88,79.23,79.6,38900.0,72.9585,73.557,72.9585,73.2992,38900.0
2006-08-22 15:30:00,79.6,80.0,79.6,79.83,55700.0,73.2992,73.6675,73.2992,73.511,55700.0
2006-08-23 09:30:00,79.7,80.39,79.4,79.6,45700.0,73.3913,74.0267,73.115,73.2992,45700.0
2006-08-23 10:00:00,79.67,79.67,78.2,78.27,41600.0,73.3637,73.3637,72.01,72.0745,41600.0
2006-08-23 10:30:00,78.27,78.31,77.7,77.93,13300.0,72.0745,72.1113,71.5496,71.7614,13300.0
2006-08-23 11:00:00,77.94,78.16,77.85,78.09,21000.0,71.7706,71.9732,71.6877,71.9087,21000.0
2006-08-23 11:30:00,78.04,78.19,77.88,78.02,10800.0,71.8627,72.0008,71.7154,71.8443,10800.0
2006-08-23 12:00:00,78.01,78.26,77.95,78.14,40600.0,71.8351,72.0653,71.7798,71.9548,40600.0
2006-08-23 12:30:00,78.16,78.2,77.98,78.1,24600.0,71.9732,72.01,71.8074,71.9179,24600.0
2006-08-23 13:00:00,78.11,78.11,77.94,77.98,19500.0,71.9272,71.9272,71.7706,71.8074,19500.0
2006-08-23 13:30:00,78.12,78.12,77.58,77.77,28200.0,71.9364,71.9364,71.4391,71.6141,28200.0
2006-08-23 14:00:00,77.72,77.77,77.5,77.77,12600.0,71.568,71.6141,71.3654,71.6141,12600.0
2006-08-23 14:30:00,77.7,77.8,77.49,77.5,25700.0,71.5496,71.6417,71.3562,71.3654,25700.0
2006-08-23 15:00:00,77.55,78.08,77.55,78.07,13200.0,71.4115,71.8995,71.4115,71.8903,13200.0
2006-08-23 15:30:00,78.1,78.24,77.71,78.06,15500.0,71.9179,72.0469,71.5588,71.8811,15500.0
2006-08-24 09:30:00,78.0,78.41,77.78,78.41,44200.0,71.8259,72.2034,71.6233,72.2034,44200.0
2006-08-24 10:00:00,78.4,78.41,77.4,77.4,22300.0,72.1942,72.2034,71.2734,71.2734,22300.0
2006-08-24 10:30:00,77.38,77.38,76.74,77.16,23200.0,71.2549,71.2549,70.6656,71.0523,23200.0
2006-08-24 11:00:00,77.16,77.5,77.16,77.45,32000.0,71.0523,71.3654,71.0523,71.3194,32000.0
2006-08-24 11:30:00,77.44,77.44,77.14,77.38,21300.0,71.3102,71.3102,71.0339,71.2549,21300.0
2006-08-24 12:00:00,77.32,77.32,77.1,77.22,17800.0,71.1997,71.1997,70.9971,71.1076,17800.0
2006-08-24 12:30:00,77.22,77.22,76.77,76.85,43900.0,71.1076,71.1076,70.6932,70.7669,43900.0
2006-08-24 13:00:00,76.84,77.02,76.48,76.9,15600.0,70.7577,70.9234,70.4262,70.8129,15600.0
2006-08-24 13:30:00,76.92,77.09,76.74,77.01,12500.0,70.8313,70.9879,70.6656,70.9142,12500.0
2006-08-24 14:00:00,77.06,77.36,77.0,77.18,30500.0,70.9603,71.2365,70.905,71.0708,30500.0
2006-08-24 14:30:00,77.02,77.58,77.0,77.55,33900.0,70.9234,71.4391,70.905,71.4115,33900.0
2006-08-24 15:00:00,77.6,77.68,77.36,77.67,17000.0,71.4575,71.5312,71.2365,71.522,17000.0
2006-08-24 15:30:00,77.67,77.99,77.64,77.71,24500.0,71.522,71.8167,71.4944,71.5588,24500.0
2006-08-25 09:30:00,77.95,78.3,77.02,77.87,16000.0,71.7798,72.1021,70.9234,71.7061,16000.0
2006-08-25 10:00:00,78.21,78.58,77.95,77.95,8300.0,72.0192,72.3599,71.7798,71.7798,8300.0
2006-08-25 10:30:00,77.98,77.98,77.25,77.31,10500.0,71.8074,71.8074,71.1352,71.1905,10500.0
2006-08-25 11:00:00,77.31,77.82,77.11,77.82,6200.0,71.1905,71.6601,71.0063,71.6601,6200.0
2006-08-25 11:30:00,77.82,77.84,77.55,77.75,6300.0,71.6601,71.6785,71.4115,71.5956,6300.0
2006-08-25 12:00:00,77.7,77.76,77.5,77.54,3500.0,71.5496,71.6049,71.3654,71.4023,3500.0
2006-08-25 12:30:00,77.56,77.63,77.56,77.56,3000.0,71.4207,71.4851,71.4207,71.4207,3000.0
2006-08-25 13:00:00,77.56,77.91,77.56,77.75,11000.0,71.4207,71.743,71.4207,71.5956,11000.0
2006-08-25 13:30:00,77.7,77.7,77.5,77.62,17500.0,71.5496,71.5496,71.3654,71.4759,17500.0
2006-08-25 14:00:00,77.62,77.77,77.5,77.77,9700.0,71.4759,71.6141,71.3654,71.6141,9700.0
2006-08-25 14:30:00,77.96,78.02,77.56,77.96,14400.0,71.789,71.8443,71.4207,71.789,14400.0
2006-08-25 15:00:00,77.96,78.16,77.6,78.11,10300.0,71.789,71.9732,71.4575,71.9272,10300.0
2006-08-25 15:30:00,78.1,78.21,77.71,77.8,20600.0,71.9179,72.0192,71.5588,71.6417,20600.0
2006-08-28 09:30:00,77.2,78.91,77.2,78.83,37200.0,71.0892,72.6638,71.0892,72.5902,37200.0
2006-08-28 10:00:00,78.83,79.32,78.65,79.31,13900.0,72.5902,73.0414,72.4244,73.0322,13900.0
2006-08-28 10:30:00,79.31,79.59,79.14,79.14,16900.0,73.0322,73.29,72.8756,72.8756,16900.0
2006-08-28 11:00:00,79.08,79.22,79.04,79.06,5600.0,72.8204,72.9493,72.7835,72.802,5600.0
2006-08-28 11:30:00,79.04,79.78,78.78,79.72,50100.0,72.7835,73.465,72.5441,73.4097,50100.0
2006-08-28 12:00:00,79.73,79.73,79.15,79.28,11100.0,73.4189,73.4189,72.8848,73.0045,11100.0
2006-08-28 12:30:00,79.27,79.34,78.93,78.93,27400.0,72.9953,73.0598,72.6822,72.6822,27400.0
2006-08-28 13:00:00,78.83,79.12,78.75,79.08,10900.0,72.5902,72.8572,72.5165,72.8204,10900.0
2006-08-28 13:30:00,79.08,79.22,78.65,79.2,12800.0,72.8204,72.9493,72.4244,72.9309,12800.0
2006-08-28 14:00:00,79.12,79.39,79.06,79.16,15200.0,72.8572,73.1058,72.802,72.894,15200.0
2006-08-28 14:30:00,79.15,79.5,78.97,79.5,13500.0,72.8848,73.2071,72.7191,73.2071,13500.0
2006-08-28 15:00:00,79.51,79.52,79.18,79.52,18300.0,73.2163,73.2255,72.9125,73.2255,18300.0
2006-08-28 15:30:00,79.5,79.85,79.17,79.47,34400.0,73.2071,73.5294,72.9032,73.1795,34400.0
2006-08-29 09:30:00,79.93,80.4,79.81,80.04,47700.0,73.6031,74.0359,73.4926,73.7044,47700.0
2006-08-29 10:00:00,80.0,80.24,79.8,79.98,43000.0,73.6675,73.8886,73.4834,73.6491,43000.0
2006-08-29 10:30:00,79.88,80.15,79.79,80.15,25700.0,73.557,73.8057,73.4742,73.8057,25700.0
2006-08-29 11:00:00,80.01,80.21,79.75,79.94,51800.0,73.6768,73.8609,73.4373,73.6123,51800.0
2006-08-29 11:30:00,79.89,79.89,79.52,79.63,17200.0,73.5663,73.5663,73.2255,73.3268,17200.0
2006-08-29 12:00:00,79.59,79.78,79.55,79.76,34900.0,73.29,73.465,73.2532,73.4465,34900.0
2006-08-29 12:30:00,79.77,79.89,79.36,79.49,29800.0,73.4558,73.5663,73.0782,73.1979,29800.0
2006-08-29 13:00:00,79.5,79.85,79.45,79.79,24700.0,73.2071,73.5294,73.1611,73.4742,24700.0
2006-08-29 13:30:00,79.79,80.15,79.57,79.68,65700.0,73.4742,73.8057,73.2716,73.3729,65700.0
2006-08-29 14:00:00,79.57,80.18,79.57,79.71,89700.0,73.2716,73.8333,73.2716,73.4005,89700.0
2006-08-29 14:30:00,79.72,80.2,79.72,80.01,60400.0,73.4097,73.8517,73.4097,73.6768,60400.0
2006-08-29 15:00:00,80.03,80.47,79.83,80.33,38500.0,73.6952,74.1003,73.511,73.9714,38500.0
2006-08-29 15:30:00,80.33,80.76,80.17,80.65,26400.0,73.9714,74.3674,73.8241,74.2661,26400.0
2006-08-30 09:30:00,80.67,81.5,80.65,81.25,24600.0,74.2845,75.0488,74.2661,74.8186,24600.0
2006-08-30 10:00:00,81.2,82.2,81.1,81.64,26400.0,74.7726,75.6934,74.6805,75.1777,26400.0
2006-08-30 10:30:00,81.66,82.08,81.32,81.47,28200.0,75.1961,75.5829,74.8831,75.0212,28200.0
2006-08-30 11:00:00,81.48,81.85,81.29,81.68,14200.0,75.0304,75.3711,74.8554,75.2146,14200.0
2006-08-30 11:30:00,81.75,81.83,80.85,81.02,9700.0,75.279,75.3527,74.4503,74.6068,9700.0
2006-08-30 12:00:00,81.16,81.64,81.16,81.37,11100.0,74.7357,75.1777,74.7357,74.9291,11100.0
2006-08-30 12:30:00,81.37,81.9,81.37,81.88,17300.0,74.9291,75.4172,74.9291,75.3987,17300.0
2006-08-30 13:00:00,81.86,81.9,81.53,81.85,16600.0,75.3803,75.4172,75.0764,75.3711,16600.0
2006-08-30 13:30:00,81.84,82.23,81.64,82.23,32100.0,75.3619,75.721,75.1777,75.721,32100.0
2006-08-30 14:00:00,82.23,82.44,82.06,82.4,23800.0,75.721,75.9144,75.5645,75.8776,23800.0
2006-08-30 14:30:00,82.44,82.5,82.1,82.24,27600.0,75.9144,75.9697,75.6013,75.7302,27600.0
2006-08-30 15:00:00,82.25,82.62,82.11,82.55,39900.0,75.7394,76.0802,75.6105,76.0157,39900.0
2006-08-30 15:30:00,82.55,82.66,82.39,82.42,54600.0,76.0157,76.117,75.8684,75.896,54600.0
2006-08-31 09:30:00,82.5,83.1,82.43,83.1,13200.0,75.9697,76.5222,75.9052,76.5222,13200.0
2006-08-31 10:00:00,83.21,83.57,83.02,83.14,11900.0,76.6235,76.955,76.4485,76.559,11900.0
2006-08-31 10:30:00,83.1,83.11,82.26,82.52,39500.0,76.5222,76.5314,75.7487,75.9881,39500.0
2006-08-31 11:00:00,82.52,82.64,82.38,82.38,7700.0,75.9881,76.0986,75.8592,75.8592,7700.0
2006-08-31 11:30:00,82.39,82.46,82.28,82.44,10700.0,75.8684,75.9328,75.7671,75.9144,10700.0
2006-08-31 12:00:00,82.5,82.93,82.5,82.93,8300.0,75.9697,76.3656,75.9697,76.3656,8300.0
2006-08-31 12:30:00,82.92,82.92,82.77,82.88,8900.0,76.3564,76.3564,76.2183,76.3196,8900.0
2006-08-31 13:00:00,82.84,83.21,82.73,83.21,9700.0,76.2827,76.6235,76.1815,76.6235,9700.0
2006-08-31 13:30:00,83.17,83.23,82.84,82.94,14000.0,76.5866,76.6419,76.2827,76.3748,14000.0
2006-08-31 14:00:00,82.93,83.28,82.84,83.28,10900.0,76.3656,76.6879,76.2827,76.6879,10900.0
2006-08-31 14:30:00,83.22,83.66,83.06,83.61,15100.0,76.6327,77.0378,76.4853,76.9918,15100.0
2006-08-31 15:00:00,83.56,83.64,83.14,83.57,22600.0,76.9458,77.0194,76.559,76.955,22600.0
2006-08-31 15:30:00,83.52,83.52,83.01,83.24,41600.0,76.9089,76.9089,76.4393,76.6511,41600.0
2006-09-01 09:30:00,83.5,83.99,83.34,83.61,8400.0,76.8905,77.3417,76.7432,76.9918,8400.0
2006-09-01 10:00:00,83.59,83.59,82.68,82.68,3800.0,76.9734,76.9734,76.1354,76.1354,3800.0
2006-09-01 10:30:00,82.81,83.71,82.81,83.56,10600.0,76.2551,77.0839,76.2551,76.9458,10600.0
2006-09-01 11:00:00,83.57,83.73,83.25,83.3,11100.0,76.955,77.1023,76.6603,76.7063,11100.0
2006-09-01 11:30:00,83.3,83.8,83.3,83.71,10200.0,76.7063,77.1668,76.7063,77.0839,10200.0
2006-09-01 12:00:00,83.71,83.86,83.25,83.29,7800.0,77.0839,77.222,76.6603,76.6971,7800.0
2006-09-01 12:30:00,83.25,83.85,83.25,83.85,9100.0,76.6603,77.2128,76.6603,77.2128,9100.0
2006-09-01 13:00:00,83.91,84.09,83.86,84.09,5600.0,77.268,77.4338,77.222,77.4338,5600.0
2006-09-01 13:30:00,84.08,84.16,83.9,84.05,9300.0,77.4246,77.4983,77.2588,77.397,9300.0
2006-09-01 14:00:00,84.05,84.1,83.8,84.01,11400.0,77.397,77.443,77.1668,77.3601,11400.0
2006-09-01 14:30:00,84.06,84.06,83.72,83.88,18300.0,77.4062,77.4062,77.0931,77.2404,18300.0
2006-09-01 15:00:00,83.91,84.24,83.88,84.21,13600.0,77.268,77.5719,77.2404,77.5443,13600.0
2006-09-01 15:30:00,84.2,84.2,83.85,83.95,26900.0,77.5351,77.5351,77.2128,77.3049,26900.0
2006-09-05 09:30:00,83.82,83.82,81.56,82.63,102500.0,77.1852,77.1852,75.1041,76.0894,102500.0
2006-09-05 10:00:00,82.63,83.6,82.63,83.6,51400.0,76.0894,76.9826,76.0894,76.9826,51400.0
2006-09-05 10:30:00,83.4,83.63,82.99,83.0,35400.0,76.7984,77.0102,76.4209,76.4301,35400.0
2006-09-05 11:00:00,82.96,83.11,82.75,82.82,17500.0,76.3932,76.5314,76.1999,76.2643,17500.0
2006-09-05 11:30:00,82.82,83.17,82.75,83.09,36100.0,76.2643,76.5866,76.1999,76.513,36100.0
2006-09-05 12:00:00,83.1,83.15,82.89,83.0,15200.0,76.5222,76.5682,76.3288,76.4301,15200.0
2006-09-05 12:30:00,82.99,83.15,82.9,82.96,8400.0,76.4209,76.5682,76.338,76.3932,8400.0
2006-09-05 13:00:00,82.96,83.32,82.77,83.16,11900.0,76.3932,76.7248,76.2183,76.5774,11900.0
2006-09-05 13:30:00,83.01,83.08,82.79,82.94,11900.0,76.4393,76.5037,76.2367,76.3748,11900.0
2006-09-05 14:00:00,82.91,83.4,82.75,83.13,22900.0,76.3472,76.7984,76.1999,76.5498,22900.0
2006-09-05 14:30:00,83.12,83.33,82.73,83.1,22200.0,76.5406,76.734,76.1815,76.5222,22200.0
2006-09-05 15:00:00,83.2,83.25,82.69,83.01,21000.0,76.6142,76.6603,76.1446,76.4393,21000.0
2006-09-05 15:30:00,82.98,83.29,82.78,83.09,29100.0,76.4117,76.6971,76.2275,76.513,29100.0
2006-09-06 09:30:00,83.27,83.33,82.31,82.76,35500.0,76.6787,76.734,75.7947,76.2091,35500.0
2006-09-06 10:00:00,82.68,82.86,82.43,82.44,10100.0,76.1354,76.3012,75.9052,75.9144,10100.0
2006-09-06 10:30:00,82.42,82.63,82.2,82.51,12700.0,75.896,76.0894,75.6934,75.9789,12700.0
2006-09-06 11:00:00,82.41,82.5,82.21,82.42,16200.0,75.8868,75.9697,75.7026,75.896,16200.0
2006-09-06 11:30:00,82.47,82.49,82.26,82.36,16600.0,75.942,75.9604,75.7487,75.8407,16600.0
2006-09-06 12:00:00,82.3,82.67,82.21,82.38,34900.0,75.7855,76.1262,75.7026,75.8592,34900.0
2006-09-06 12:30:00,82.31,82.68,82.31,82.63,18500.0,75.7947,76.1354,75.7947,76.0894,18500.0
2006-09-06 13:00:00,82.62,82.67,82.34,82.67,23800.0,76.0802,76.1262,75.8223,76.1262,23800.0
2006-09-06 13:30:00,82.65,82.65,82.3,82.42,11300.0,76.1078,76.1078,75.7855,75.896,11300.0
2006-09-06 14:00:00,82.42,82.56,82.13,82.46,28600.0,75.896,76.0249,75.6289,75.9328,28600.0
2006-09-06 14:30:00,82.47,82.64,82.29,82.4,15100.0,75.942,76.0986,75.7763,75.8776,15100.0
2006-09-06 15:00:00,82.43,82.6,82.29,82.36,18400.0,75.9052,76.0617,75.7763,75.8407,18400.0
2006-09-06 15:30:00,82.39,82.48,82.29,82.29,22900.0,75.8684,75.9512,75.7763,75.7763,22900.0
2006-09-07 09:30:00,82.5,82.53,81.2,81.51,19900.0,75.9697,75.9973,74.7726,75.058,19900.0
2006-09-07 10:00:00,81.55,81.55,80.69,80.99,15300.0,75.0949,75.0949,74.3029,74.5792,15300.0
2006-09-07 10:30:00,81.0,81.6,80.91,81.1,45300.0,74.5884,75.1409,74.5055,74.6805,45300.0
2006-09-07 11:00:00,81.1,81.46,81.07,81.24,8500.0,74.6805,75.012,74.6529,74.8094,8500.0
2006-09-07 11:30:00,81.25,82.0,81.25,81.94,12400.0,74.8186,75.5092,74.8186,75.454,12400.0
2006-09-07 12:00:00,81.98,82.81,81.88,82.45,26100.0,75.4908,76.2551,75.3987,75.9236,26100.0
2006-09-07 12:30:00,82.46,82.81,82.33,82.73,15100.0,75.9328,76.2551,75.8131,76.1815,15100.0
2006-09-07 13:00:00,82.64,82.9,82.46,82.76,15600.0,76.0986,76.338,75.9328,76.2091,15600.0
2006-09-07 13:30:00,82.76,84.0,82.67,83.5,43900.0,76.2091,77.3509,76.1262,76.8905,43900.0
2006-09-07 14:00:00,83.57,83.57,82.83,82.86,30600.0,76.955,76.955,76.2735,76.3012,30600.0
2006-09-07 14:30:00,82.8,82.89,82.68,82.77,24500.0,76.2459,76.3288,76.1354,76.2183,24500.0
2006-09-07 15:00:00,82.8,82.8,82.02,82.15,38100.0,76.2459,76.2459,75.5277,75.6474,38100.0
2006-09-07 15:30:00,82.12,82.12,81.53,82.03,86400.0,75.6197,75.6197,75.0764,75.5369,86400.0
2006-09-08 09:30:00,82.49,82.49,81.74,81.88,12100.0,75.9604,75.9604,75.2698,75.3987,12100.0
2006-09-08 10:00:00,81.8,81.8,81.0,81.5,14600.0,75.3251,75.3251,74.5884,75.0488,14600.0
2006-09-08 10:30:00,81.59,82.13,81.4,82.1,13100.0,75.1317,75.6289,74.9567,75.6013,13100.0
2006-09-08 11:00:00,82.28,82.3,81.65,81.85,69300.0,75.7671,75.7855,75.1869,75.3711,69300.0
2006-09-08 11:30:00,81.85,82.25,81.8,82.25,9100.0,75.3711,75.7394,75.3251,75.7394,9100.0
2006-09-08 12:00:00,82.25,82.85,82.23,82.85,10300.0,75.7394,76.292,75.721,76.292,10300.0
2006-09-08 12:30:00,82.81,83.0,82.51,82.87,15600.0,76.2551,76.4301,75.9789,76.3104,15600.0
2006-09-08 13:00:00,83.07,83.37,82.71,83.36,11300.0,76.4945,76.7708,76.163,76.7616,11300.0
2006-09-08 13:30:00,83.33,83.54,83.17,83.44,18400.0,76.734,76.9273,76.5866,76.8353,18400.0
2006-09-08 14:00:00,83.49,83.8,83.45,83.55,18300.0,76.8813,77.1668,76.8445,76.9365,18300.0
2006-09-08 14:30:00,83.46,83.6,83.0,83.06,18800.0,76.8537,76.9826,76.4301,76.4853,18800.0
2006-09-08 15:00:00,83.04,83.22,82.87,83.14,9600.0,76.4669,76.6327,76.3104,76.559,9600.0
2006-09-08 15:30:00,83.01,83.01,82.69,82.83,22400.0,76.4393,76.4393,76.1446,76.2735,22400.0
2006-09-11 09:30:00,82.9,83.25,82.7,82.93,36000.0,76.338,76.6603,76.1538,76.3656,36000.0
2006-09-11 10:00:00,83.3,83.73,83.07,83.18,50700.0,76.7063,77.1023,76.4945,76.5958,50700.0
2006-09-11 10:30:00,83.12,83.24,82.95,82.97,25200.0,76.5406,76.6511,76.384,76.4025,25200.0
2006-09-11 11:00:00,83.0,83.49,82.9,83.4,43200.0,76.4301,76.8813,76.338,76.7984,43200.0
2006-09-11 11:30:00,83.44,83.44,82.74,83.0,10700.0,76.8353,76.8353,76.1907,76.4301,10700.0
2006-09-11 12:00:00,83.0,83.64,82.99,83.51,12100.0,76.4301,77.0194,76.4209,76.8997,12100.0
2006-09-11 12:30:00,83.55,83.55,82.98,83.18,14300.0,76.9365,76.9365,76.4117,76.5958,14300.0
2006-09-11 13:00:00,83.14,84.41,83.12,84.33,60000.0,76.559,77.7285,76.5406,77.6548,60000.0
2006-09-11 13:30:00,84.26,84.29,83.66,83.67,11500.0,77.5903,77.618,77.0378,77.047,11500.0
2006-09-11 14:00:00,83.72,83.84,83.4,83.47,11600.0,77.0931,77.2036,76.7984,76.8629,11600.0
2006-09-11 14:30:00,83.4,83.68,83.03,83.64,12800.0,76.7984,77.0563,76.4577,77.0194,12800.0
2006-09-11 15:00:00,83.68,84.24,82.98,84.07,89900.0,77.0563,77.5719,76.4117,77.4154,89900.0
2006-09-11 15:30:00,84.03,84.2,83.81,84.01,51800.0,77.3786,77.5351,77.176,77.3601,51800.0
2006-09-12 09:30:00,84.28,86.21,84.28,86.1,58000.0,77.6088,79.386,77.6088,79.2847,58000.0
2006-09-12 10:00:00,86.02,86.2,85.9,86.05,36400.0,79.211,79.3768,79.1005,79.2387,36400.0
2006-09-12 10:30:00,86.14,87.25,86.02,87.19,50000.0,79.3215,80.3437,79.211,80.2884,50000.0
2006-09-12 11:00:00,87.18,87.63,86.9,87.02,28700.0,80.2792,80.6936,80.0214,80.1319,28700.0
2006-09-12 11:30:00,87.08,87.59,86.91,87.59,21400.0,80.1871,80.6568,80.0306,80.6568,21400.0
2006-09-12 12:00:00,87.59,88.75,87.58,88.4,56500.0,80.6568,81.7249,80.6475,81.4026,56500.0
2006-09-12 12:30:00,88.36,88.67,88.22,88.3,22800.0,81.3658,81.6513,81.2369,81.3106,22800.0
2006-09-12 13:00:00,88.31,88.49,87.71,88.42,34100.0,81.3198,81.4855,80.7673,81.4211,34100.0
2006-09-12 13:30:00,88.42,88.5,87.6,87.69,26800.0,81.4211,81.4947,80.666,80.7488,26800.0
2006-09-12 14:00:00,87.73,87.73,86.97,87.5,43900.0,80.7857,80.7857,80.0858,80.5739,43900.0
2006-09-12 14:30:00,87.44,88.22,87.43,88.22,46000.0,80.5186,81.2369,80.5094,81.2369,46000.0
2006-09-12 15:00:00,88.25,88.49,87.76,87.96,27700.0,81.2645,81.4855,80.8133,80.9975,27700.0
2006-09-12 15:30:00,87.96,88.28,87.92,88.28,36300.0,80.9975,81.2921,80.9606,81.2921,36300.0
2006-09-13 09:30:00,87.5,88.29,87.5,88.26,36500.0,80.5739,81.3013,80.5739,81.2737,36500.0
2006-09-13 10:00:00,88.26,88.31,88.0,88.21,18800.0,81.2737,81.3198,81.0343,81.2277,18800.0
2006-09-13 10:30:00,88.02,88.12,87.32,87.88,34100.0,81.0527,81.1448,80.4081,80.9238,34100.0
2006-09-13 11:00:00,87.94,88.2,87.93,88.16,16500.0,80.9791,81.2185,80.9698,81.1816,16500.0
2006-09-13 11:30:00,88.29,88.7,87.94,88.0,13100.0,81.3013,81.6789,80.9791,81.0343,13100.0
2006-09-13 12:00:00,88.04,88.19,87.83,87.89,21700.0,81.0711,81.2093,80.8778,80.933,21700.0
2006-09-13 12:30:00,87.9,88.05,87.85,88.0,96000.0,80.9422,81.0803,80.8962,81.0343,96000.0
2006-09-13 13:00:00,88.01,88.05,87.88,87.94,5600.0,81.0435,81.0803,80.9238,80.9791,5600.0
2006-09-13 13:30:00,87.96,88.2,87.96,88.15,3700.0,80.9975,81.2185,80.9975,81.1724,3700.0
2006-09-13 14:00:00,88.27,88.28,87.9,88.01,19900.0,81.2829,81.2921,80.9422,81.0435,19900.0
2006-09-13 14:30:00,88.04,88.17,87.88,88.06,15600.0,81.0711,81.1908,80.9238,81.0896,15600.0
2006-09-13 15:00:00,88.14,88.15,87.75,87.89,24500.0,81.1632,81.1724,80.8041,80.933,24500.0
2006-09-13 15:30:00,87.89,88.17,87.8,87.95,31400.0,80.933,81.1908,80.8501,80.9883,31400.0
2006-09-14 09:30:00,87.93,87.93,87.1,87.15,15500.0,80.9698,80.9698,80.2055,80.2516,15500.0
2006-09-14 10:00:00,87.17,87.25,86.83,87.0,26500.0,80.27,80.3437,79.9569,80.1135,26500.0
2006-09-14 10:30:00,86.98,87.13,86.8,87.13,20300.0,80.095,80.2332,79.9293,80.2332,20300.0
2006-09-14 11:00:00,87.15,87.28,87.01,87.25,12300.0,80.2516,80.3713,80.1227,80.3437,12300.0
2006-09-14 11:30:00,87.25,87.3,87.04,87.22,8100.0,80.3437,80.3897,80.1503,80.316,8100.0
2006-09-14 12:00:00,87.22,87.22,86.97,87.12,8200.0,80.316,80.316,80.0858,80.224,8200.0
2006-09-14 12:30:00,87.15,87.49,87.15,87.49,10100.0,80.2516,80.5647,80.2516,80.5647,10100.0
2006-09-14 13:00:00,87.52,88.0,87.26,87.87,10700.0,80.5923,81.0343,80.3529,80.9146,10700.0
2006-09-14 13:30:00,87.89,88.23,87.89,88.12,8700.0,80.933,81.2461,80.933,81.1448,8700.0
2006-09-14 14:00:00,88.1,88.1,87.66,87.72,23900.0,81.1264,81.1264,80.7212,80.7765,23900.0
2006-09-14 14:30:00,87.8,87.9,87.67,87.86,8500.0,80.8501,80.9422,80.7304,80.9054,8500.0
2006-09-14 15:00:00,87.87,87.87,87.54,87.65,15800.0,80.9146,80.9146,80.6107,80.712,15800.0
2006-09-14 15:30:00,87.62,87.9,87.47,87.57,27700.0,80.6844,80.9422,80.5463,80.6383,27700.0
2006-09-15 09:30:00,87.95,88.0,87.59,87.82,48900.0,80.9883,81.0343,80.6568,80.8686,48900.0
2006-09-15 10:00:00,87.82,88.72,87.74,88.14,34500.0,80.8686,81.6973,80.7949,81.1632,34500.0
2006-09-15 10:30:00,88.01,88.35,87.99,88.12,17600.0,81.0435,81.3566,81.0251,81.1448,17600.0
2006-09-15 11:00:00,88.08,88.33,88.03,88.18,26000.0,81.108,81.3382,81.0619,81.2001,26000.0
2006-09-15 11:30:00,88.17,88.4,88.15,88.3,16500.0,81.1908,81.4026,81.1724,81.3106,16500.0
2006-09-15 12:00:00,88.27,88.46,88.07,88.28,20100.0,81.2829,81.4579,81.0988,81.2921,20100.0
2006-09-15 12:30:00,88.26,88.3,88.1,88.15,50300.0,81.2737,81.3106,81.1264,81.1724,50300.0
2006-09-15 13:00:00,88.15,88.42,88.07,88.26,17100.0,81.1724,81.4211,81.0988,81.2737,17100.0
2006-09-15 13:30:00,88.12,88.49,88.1,88.1,21200.0,81.1448,81.4855,81.1264,81.1264,21200.0
2006-09-15 14:00:00,88.13,88.25,88.07,88.15,16500.0,81.154,81.2645,81.0988,81.1724,16500.0
2006-09-15 14:30:00,88.15,88.37,88.1,88.2,21500.0,81.1724,81.375,81.1264,81.2185,21500.0
2006-09-15 15:00:00,88.15,88.25,88.05,88.2,30100.0,81.1724,81.2645,81.0803,81.2185,30100.0
2006-09-15 15:30:00,88.23,88.4,88.16,88.36,23300.0,81.2461,81.4026,81.1816,81.3658,23300.0
2006-09-18 09:30:00,88.44,89.9,88.36,89.84,50500.0,81.4395,82.7839,81.3658,82.7287,50500.0
2006-09-18 10:00:00,89.85,89.87,89.25,89.26,36700.0,82.7379,82.7563,82.1854,82.1946,36700.0
2006-09-18 10:30:00,89.26,89.3,88.0,88.24,29800.0,82.1946,82.2314,81.0343,81.2553,29800.0
2006-09-18 11:00:00,88.26,88.49,88.05,88.12,23800.0,81.2737,81.4855,81.0803,81.1448,23800.0
2006-09-18 11:30:00,88.08,88.3,88.0,88.12,24000.0,81.108,81.3106,81.0343,81.1448,24000.0
2006-09-18 12:00:00,88.11,88.24,88.06,88.15,6000.0,81.1356,81.2553,81.0896,81.1724,6000.0
2006-09-18 12:30:00,88.15,88.38,88.11,88.33,11400.0,81.1724,81.3842,81.1356,81.3382,11400.0
2006-09-18 13:00:00,88.26,88.26,88.0,88.03,12100.0,81.2737,81.2737,81.0343,81.0619,12100.0
2006-09-18 13:30:00,88.05,88.05,87.69,87.92,43200.0,81.0803,81.0803,80.7488,80.9606,43200.0
2006-09-18 14:00:00,87.93,88.16,87.85,88.03,21100.0,80.9698,81.1816,80.8962,81.0619,21100.0
2006-09-18 14:30:00,88.03,88.15,87.65,88.08,62200.0,81.0619,81.1724,80.712,81.108,62200.0
2006-09-18 15:00:00,88.09,88.19,87.71,87.71,62900.0,81.1172,81.2093,80.7673,80.7673,62900.0
2006-09-18 15:30:00,87.7,87.72,87.04,87.39,109300.0,80.758,80.7765,80.1503,80.4726,109300.0
2006-09-19 09:30:00,86.9,87.06,86.1,86.25,39800.0,80.0214,80.1687,79.2847,79.4228,39800.0
2006-09-19 10:00:00,86.36,86.52,85.98,86.04,31600.0,79.5241,79.6715,79.1742,79.2294,31600.0
2006-09-19 10:30:00,86.07,86.35,86.07,86.28,13800.0,79.2571,79.5149,79.2571,79.4504,13800.0
2006-09-19 11:00:00,86.25,86.4,86.11,86.17,23100.0,79.4228,79.561,79.2939,79.3492,23100.0
2006-09-19 11:30:00,86.22,86.22,85.28,85.32,17500.0,79.3952,79.3952,78.5296,78.5664,17500.0
2006-09-19 12:00:00,85.29,85.43,84.82,84.93,18700.0,78.5388,78.6677,78.106,78.2073,18700.0
2006-09-19 12:30:00,84.89,85.13,84.67,84.77,39200.0,78.1705,78.3915,77.9679,78.06,39200.0
2006-09-19 13:00:00,84.8,85.32,84.8,84.99,22800.0,78.0876,78.5664,78.0876,78.2626,22800.0
2006-09-19 13:30:00,84.99,85.44,84.84,85.27,23900.0,78.2626,78.6769,78.1244,78.5204,23900.0
2006-09-19 14:00:00,85.34,85.88,85.06,85.8,53000.0,78.5849,79.0821,78.327,79.0084,53000.0
2006-09-19 14:30:00,85.81,85.93,85.4,85.83,21300.0,79.0177,79.1282,78.6401,79.0361,21300.0
2006-09-19 15:00:00,85.84,86.23,85.67,86.05,20600.0,79.0453,79.4044,78.8887,79.2387,20600.0
2006-09-19 15:30:00,86.05,86.48,86.05,86.29,88300.0,79.2387,79.6346,79.2387,79.4597,88300.0
2006-09-20 09:30:00,87.0,87.7,87.0,87.24,14700.0,80.1135,80.758,80.1135,80.3345,14700.0
2006-09-20 10:00:00,87.3,87.92,87.15,87.7,12200.0,80.3897,80.9606,80.2516,80.758,12200.0
2006-09-20 10:30:00,87.7,87.77,87.3,87.31,10000.0,80.758,80.8225,80.3897,80.3989,10000.0
2006-09-20 11:00:00,87.3,87.45,87.01,87.05,14000.0,80.3897,80.5278,80.1227,80.1595,14000.0
2006-09-20 11:30:00,87.07,87.44,87.07,87.35,5300.0,80.1779,80.5186,80.1779,80.4358,5300.0
2006-09-20 12:00:00,87.36,87.4,87.27,87.38,6800.0,80.445,80.4818,80.3621,80.4634,6800.0
2006-09-20 12:30:00,87.38,87.46,87.25,87.36,7300.0,80.4634,80.537,80.3437,80.445,7300.0
2006-09-20 13:00:00,87.38,87.39,87.11,87.12,2800.0,80.4634,80.4726,80.2148,80.224,2800.0
2006-09-20 13:30:00,87.01,87.17,87.01,87.12,64000.0,80.1227,80.27,80.1227,80.224,64000.0
2006-09-20 14:00:00,87.05,87.21,86.53,86.75,12300.0,80.1595,80.3068,79.6807,79.8832,12300.0
2006-09-20 14:30:00,86.66,86.81,86.33,86.8,6800.0,79.8004,79.9385,79.4965,79.9293,6800.0
2006-09-20 15:00:00,86.58,86.89,86.49,86.85,13400.0,79.7267,80.0122,79.6438,79.9753,13400.0
2006-09-20 15:30:00,86.9,86.9,86.45,86.7,20200.0,80.0214,80.0214,79.607,79.8372,20200.0
2006-09-21 09:30:00,86.9,86.99,85.89,86.01,10000.0,80.0214,80.1042,79.0913,79.2018,10000.0
2006-09-21 10:00:00,85.94,85.94,84.7,84.87,51400.0,79.1374,79.1374,77.9955,78.1521,51400.0
2006-09-21 10:30:00,84.88,85.75,84.76,85.61,33000.0,78.1613,78.9624,78.0508,78.8335,33000.0
2006-09-21 11:00:00,85.6,85.99,85.52,85.98,35800.0,78.8243,79.1834,78.7506,79.1742,35800.0
2006-09-21 11:30:00,85.83,85.9,85.55,85.66,42000.0,79.0361,79.1005,78.7782,78.8795,42000.0
2006-09-21 12:00:00,85.67,85.8,85.58,85.75,15200.0,78.8887,79.0084,78.8059,78.9624,15200.0
2006-09-21 12:30:00,85.75,85.8,85.4,85.73,12500.0,78.9624,79.0084,78.6401,78.944,12500.0
2006-09-21 13:00:00,85.75,85.77,85.46,85.64,13500.0,78.9624,78.9808,78.6954,78.8611,13500.0
2006-09-21 13:30:00,85.63,85.75,85.45,85.63,23300.0,78.8519,78.9624,78.6861,78.8519,23300.0
2006-09-21 14:00:00,85.68,85.77,85.47,85.56,24900.0,78.8979,78.9808,78.7046,78.7874,24900.0
2006-09-21 14:30:00,85.56,85.65,85.4,85.56,15300.0,78.7874,78.8703,78.6401,78.7874,15300.0
2006-09-21 15:00:00,85.56,85.6,85.23,85.23,24800.0,78.7874,78.8243,78.4836,78.4836,24800.0
2006-09-21 15:30:00,85.23,85.26,84.8,85.02,50300.0,78.4836,78.5112,78.0876,78.2902,50300.0
2006-09-22 09:30:00,85.01,85.01,84.02,84.17,27000.0,78.281,78.281,77.3693,77.5075,27000.0
2006-09-22 10:00:00,84.05,84.66,83.7,84.6,23300.0,77.397,77.9587,77.0747,77.9034,23300.0
2006-09-22 10:30:00,84.56,84.56,84.22,84.4,19300.0,77.8666,77.8666,77.5535,77.7193,19300.0
2006-09-22 11:00:00,84.4,84.9,84.14,84.89,22300.0,77.7193,78.1797,77.4798,78.1705,22300.0
2006-09-22 11:30:00,84.83,85.09,84.71,84.92,16700.0,78.1152,78.3546,78.0047,78.1981,16700.0
2006-09-22 12:00:00,84.94,84.96,84.57,84.64,7100.0,78.2165,78.2349,77.8758,77.9403,7100.0
2006-09-22 12:30:00,84.65,84.7,84.43,84.7,12500.0,77.9495,77.9955,77.7469,77.9955,12500.0
2006-09-22 13:00:00,84.7,84.94,84.4,84.94,22600.0,77.9955,78.2165,77.7193,78.2165,22600.0
2006-09-22 13:30:00,84.94,84.94,84.55,84.7,9700.0,78.2165,78.2165,77.8574,77.9955,9700.0
2006-09-22 14:00:00,84.68,84.69,84.3,84.43,8100.0,77.9771,77.9863,77.6272,77.7469,8100.0
2006-09-22 14:30:00,84.56,84.6,84.31,84.45,9100.0,77.8666,77.9034,77.6364,77.7653,9100.0
2006-09-22 15:00:00,84.44,84.84,84.44,84.8,12500.0,77.7561,78.1244,77.7561,78.0876,12500.0
2006-09-22 15:30:00,84.77,84.77,84.45,84.5,12700.0,78.06,78.06,77.7653,77.8113,12700.0
2006-09-25 09:30:00,84.6,84.66,83.61,84.15,16000.0,77.9034,77.9587,76.9918,77.4891,16000.0
2006-09-25 10:00:00,84.1,85.1,84.1,84.61,8100.0,77.443,78.3639,77.443,77.9126,8100.0
2006-09-25 10:30:00,84.5,84.78,84.3,84.62,12800.0,77.8113,78.0692,77.6272,77.9218,12800.0
2006-09-25 11:00:00,84.54,84.98,84.42,84.75,36700.0,77.8482,78.2534,77.7377,78.0416,36700.0
2006-09-25 11:30:00,84.69,84.78,84.54,84.73,6700.0,77.9863,78.0692,77.8482,78.0231,6700.0
2006-09-25 12:00:00,84.67,85.03,84.54,85.03,14500.0,77.9679,78.2994,77.8482,78.2994,14500.0
2006-09-25 12:30:00,85.1,85.67,85.1,85.6,6400.0,78.3639,78.8887,78.3639,78.8243,6400.0
2006-09-25 13:00:00,85.66,85.93,85.65,85.66,10900.0,78.8795,79.1282,78.8703,78.8795,10900.0
2006-09-25 13:30:00,85.67,86.24,85.67,86.24,13600.0,78.8887,79.4136,78.8887,79.4136,13600.0
2006-09-25 14:00:00,86.14,86.95,86.11,86.82,53000.0,79.3215,80.0674,79.2939,79.9477,53000.0
2006-09-25 14:30:00,86.82,87.2,86.5,86.55,35800.0,79.9477,80.2976,79.653,79.6991,35800.0
2006-09-25 15:00:00,86.7,86.7,86.3,86.42,20800.0,79.8372,79.8372,79.4689,79.5794,20800.0
2006-09-25 15:30:00,86.39,86.39,86.09,86.25,33100.0,79.5517,79.5517,79.2755,79.4228,33100.0
2006-09-26 09:30:00,86.5,86.95,86.5,86.59,18300.0,79.653,80.0674,79.653,79.7359,18300.0
2006-09-26 10:00:00,86.66,87.4,86.65,87.4,14800.0,79.8004,80.4818,79.7912,80.4818,14800.0
2006-09-26 10:30:00,87.4,87.4,86.89,87.11,14400.0,80.4818,80.4818,80.0122,80.2148,14400.0
2006-09-26 11:00:00,87.02,87.28,86.71,86.71,7800.0,80.1319,80.3713,79.8464,79.8464,7800.0
2006-09-26 11:30:00,86.7,86.91,86.5,86.55,8500.0,79.8372,80.0306,79.653,79.6991,8500.0
2006-09-26 12:00:00,86.5,86.5,85.75,86.14,21100.0,79.653,79.653,78.9624,79.3215,21100.0
2006-09-26 12:30:00,86.21,86.63,86.21,86.6,13000.0,79.386,79.7727,79.386,79.7451,13000.0
2006-09-26 13:00:00,86.6,87.1,86.53,87.1,31800.0,79.7451,80.2055,79.6807,80.2055,31800.0
2006-09-26 13:30:00,87.1,87.49,87.03,87.36,32000.0,80.2055,80.5647,80.1411,80.445,32000.0
2006-09-26 14:00:00,87.22,87.31,86.85,87.11,14700.0,80.316,80.3989,79.9753,80.2148,14700.0
2006-09-26 14:30:00,87.17,87.2,86.89,87.09,11400.0,80.27,80.2976,80.0122,80.1963,11400.0
2006-09-26 15:00:00,87.08,87.08,86.64,86.74,10500.0,80.1871,80.1871,79.782,79.874,10500.0
2006-09-26 15:30:00,86.84,87.1,86.54,86.74,30100.0,79.9661,80.2055,79.6899,79.874,30100.0
2006-09-27 09:30:00,86.8,87.0,86.6,86.78,10800.0,79.9293,80.1135,79.7451,79.9109,10800.0
2006-09-27 10:00:00,86.84,87.29,86.84,87.28,12800.0,79.9661,80.3805,79.9661,80.3713,12800.0
2006-09-27 10:30:00,87.28,87.5,87.28,87.4,14300.0,80.3713,80.5739,80.3713,80.4818,14300.0
2006-09-27 11:00:00,87.49,87.85,87.42,87.85,15600.0,80.5647,80.8962,80.5002,80.8962,15600.0
2006-09-27 11:30:00,87.92,87.99,87.76,87.81,6700.0,80.9606,81.0251,80.8133,80.8593,6700.0
2006-09-27 12:00:00,87.76,87.76,87.22,87.22,7200.0,80.8133,80.8133,80.316,80.316,7200.0
2006-09-27 12:30:00,87.21,87.41,87.21,87.33,3300.0,80.3068,80.491,80.3068,80.4173,3300.0
2006-09-27 13:00:00,87.33,87.35,86.92,87.14,15600.0,80.4173,80.4358,80.0398,80.2424,15600.0
2006-09-27 13:30:00,87.01,87.14,86.74,87.01,15100.0,80.1227,80.2424,79.874,80.1227,15100.0
2006-09-27 14:00:00,87.08,87.08,86.72,86.89,6000.0,80.1871,80.1871,79.8556,80.0122,6000.0
2006-09-27 14:30:00,86.86,87.05,86.69,87.05,12600.0,79.9845,80.1595,79.828,80.1595,12600.0
2006-09-27 15:00:00,87.09,87.26,86.74,87.26,18400.0,80.1963,80.3529,79.874,80.3529,18400.0
2006-09-27 15:30:00,87.26,87.56,87.22,87.34,11100.0,80.3529,80.6291,80.316,80.4265,11100.0
2006-09-28 09:30:00,87.46,87.5,87.0,87.0,4500.0,80.537,80.5739,80.1135,80.1135,4500.0
2006-09-28 10:00:00,86.94,87.03,86.69,87.0,4000.0,80.0582,80.1411,79.828,80.1135,4000.0
2006-09-28 10:30:00,86.96,86.96,86.1,86.31,6500.0,80.0766,80.0766,79.2847,79.4781,6500.0
2006-09-28 11:00:00,86.29,86.53,86.25,86.51,4000.0,79.4597,79.6807,79.4228,79.6622,4000.0
2006-09-28 11:30:00,86.44,86.44,86.2,86.2,2900.0,79.5978,79.5978,79.3768,79.3768,2900.0
2006-09-28 12:00:00,86.16,86.16,85.92,86.0,3900.0,79.3399,79.3399,79.1189,79.1926,3900.0
2006-09-28 12:30:00,85.84,86.44,85.8,86.44,5600.0,79.0453,79.5978,79.0084,79.5978,5600.0
2006-09-28 13:00:00,86.41,87.11,86.34,86.98,5500.0,79.5702,80.2148,79.5057,80.095,5500.0
2006-09-28 13:30:00,86.89,86.99,86.81,86.95,2300.0,80.0122,80.1042,79.9385,80.0674,2300.0
2006-09-28 14:00:00,86.9,87.12,86.86,87.12,2800.0,80.0214,80.224,79.9845,80.224,2800.0
2006-09-28 14:30:00,87.03,87.17,86.74,86.74,7300.0,80.1411,80.27,79.874,79.874,7300.0
2006-09-28 15:00:00,86.81,86.83,86.59,86.82,8900.0,79.9385,79.9569,79.7359,79.9477,8900.0
2006-09-28 15:30:00,86.8,86.8,86.54,86.58,10100.0,79.9293,79.9293,79.6899,79.7267,10100.0
2006-09-29 09:30:00,86.67,86.88,86.29,86.29,8600.0,79.8096,80.003,79.4597,79.4597,8600.0
2006-09-29 10:00:00,86.3,86.55,85.85,86.01,8600.0,79.4689,79.6991,79.0545,79.2018,8600.0
2006-09-29 10:30:00,86.01,86.06,85.93,86.06,4500.0,79.2018,79.2479,79.1282,79.2479,4500.0
2006-09-29 11:00:00,85.98,86.16,85.87,85.93,6600.0,79.1742,79.3399,79.0729,79.1282,6600.0
2006-09-29 11:30:00,85.95,86.0,85.71,85.8,9200.0,79.1466,79.1926,78.9256,79.0084,9200.0
2006-09-29 12:00:00,85.8,85.8,85.48,85.55,5300.0,79.0084,79.0084,78.7138,78.7782,5300.0
2006-09-29 12:30:00,85.52,85.64,85.52,85.58,3800.0,78.7506,78.8611,78.7506,78.8059,3800.0
2006-09-29 13:00:00,85.61,85.7,85.44,85.51,4700.0,78.8335,78.9164,78.6769,78.7414,4700.0
2006-09-29 13:30:00,85.41,85.53,85.33,85.5,8900.0,78.6493,78.7598,78.5756,78.7322,8900.0
2006-09-29 14:00:00,85.5,85.8,85.37,85.8,11900.0,78.7322,79.0084,78.6125,79.0084,11900.0
2006-09-29 14:30:00,85.79,85.91,85.55,85.69,11300.0,78.9992,79.1097,78.7782,78.9072,11300.0
2006-09-29 15:00:00,85.68,85.75,85.45,85.63,19000.0,78.8979,78.9624,78.6861,78.8519,19000.0
2006-09-29 15:30:00,85.63,85.75,85.18,85.25,39100.0,78.8519,78.9624,78.4375,78.502,39100.0
2006-10-02 09:30:00,85.45,85.46,84.43,84.6,14800.0,78.6861,78.6954,77.7469,77.9034,14800.0
2006-10-02 10:00:00,84.55,84.56,84.0,84.0,11400.0,77.8574,77.8666,77.3509,77.3509,11400.0
2006-10-02 10:30:00,84.06,84.47,84.05,84.47,11600.0,77.4062,77.7837,77.397,77.7837,11600.0
2006-10-02 11:00:00,84.53,84.9,84.53,84.9,6200.0,77.839,78.1797,77.839,78.1797,6200.0
2006-10-02 11:30:00,84.79,85.57,84.79,85.17,9400.0,78.0784,78.7967,78.0784,78.4283,9400.0
2006-10-02 12:00:00,85.14,85.48,85.09,85.09,6200.0,78.4007,78.7138,78.3546,78.3546,6200.0
2006-10-02 12:30:00,85.0,85.09,84.73,85.09,6300.0,78.2718,78.3546,78.0231,78.3546,6300.0
2006-10-02 13:00:00,85.09,85.12,84.74,84.79,5500.0,78.3546,78.3823,78.0323,78.0784,5500.0
2006-10-02 13:30:00,84.75,84.8,83.75,84.15,14900.0,78.0416,78.0876,77.1207,77.4891,14900.0
2006-10-02 14:00:00,84.16,84.77,84.06,84.6,10100.0,77.4983,78.06,77.4062,77.9034,10100.0
2006-10-02 14:30:00,84.71,84.71,84.05,84.05,7600.0,78.0047,78.0047,77.397,77.397,7600.0
2006-10-02 15:00:00,84.06,84.38,84.06,84.38,8600.0,77.4062,77.7008,77.4062,77.7008,8600.0
2006-10-02 15:30:00,84.4,84.59,84.2,84.22,13500.0,77.7193,77.8942,77.5351,77.5535,13500.0
2006-10-03 09:30:00,84.0,84.15,83.36,83.6,5600.0,77.3509,77.4891,76.7616,76.9826,5600.0
2006-10-03 10:00:00,83.67,84.06,83.6,84.06,8100.0,77.047,77.4062,76.9826,77.4062,8100.0
2006-10-03 10:30:00,84.06,84.06,83.8,83.86,6800.0,77.4062,77.4062,77.1668,77.222,6800.0
2006-10-03 11:00:00,83.84,84.03,83.75,83.84,12700.0,77.2036,77.3786,77.1207,77.2036,12700.0
2006-10-03 11:30:00,83.93,84.2,83.51,83.51,8100.0,77.2865,77.5351,76.8997,76.8997,8100.0
2006-10-03 12:00:00,83.51,84.46,83.51,84.27,25300.0,76.8997,77.7745,76.8997,77.5996,25300.0
2006-10-03 12:30:00,84.31,84.39,84.29,84.31,6900.0,77.6364,77.7101,77.618,77.6364,6900.0
2006-10-03 13:00:00,84.4,84.65,84.16,84.33,18200.0,77.7193,77.9495,77.4983,77.6548,18200.0
2006-10-03 13:30:00,84.4,84.69,84.35,84.44,11900.0,77.7193,77.9863,77.6732,77.7561,11900.0
2006-10-03 14:00:00,84.44,84.5,84.11,84.11,14100.0,77.7561,77.8113,77.4522,77.4522,14100.0
2006-10-03 14:30:00,84.12,84.59,84.12,84.47,15200.0,77.4614,77.8942,77.4614,77.7837,15200.0
2006-10-03 15:00:00,84.39,84.5,84.16,84.16,14400.0,77.7101,77.8113,77.4983,77.4983,14400.0
2006-10-03 15:30:00,84.25,84.4,83.89,83.98,92700.0,77.5811,77.7193,77.2496,77.3325,92700.0
2006-10-04 09:30:00,84.0,84.08,83.59,83.6,5700.0,77.3509,77.4246,76.9734,76.9826,5700.0
2006-10-04 10:00:00,83.72,84.4,83.67,84.24,11000.0,77.0931,77.7193,77.047,77.5719,11000.0
2006-10-04 10:30:00,84.15,84.43,84.06,84.21,5700.0,77.4891,77.7469,77.4062,77.5443,5700.0
2006-10-04 11:00:00,84.13,84.3,83.85,84.24,11500.0,77.4706,77.6272,77.2128,77.5719,11500.0
2006-10-04 11:30:00,84.06,84.79,83.9,84.79,7000.0,77.4062,78.0784,77.2588,78.0784,7000.0
2006-10-04 12:00:00,84.79,84.95,84.52,84.86,6300.0,78.0784,78.2257,77.8298,78.1429,6300.0
2006-10-04 12:30:00,84.79,84.93,84.66,84.85,4900.0,78.0784,78.2073,77.9587,78.1336,4900.0
2006-10-04 13:00:00,84.92,85.0,84.79,85.0,6600.0,78.1981,78.2718,78.0784,78.2718,6600.0
2006-10-04 13:30:00,85.05,85.3,84.97,85.19,3700.0,78.3178,78.548,78.2441,78.4467,3700.0
2006-10-04 14:00:00,85.19,85.5,85.18,85.37,10200.0,78.4467,78.7322,78.4375,78.6125,10200.0
2006-10-04 14:30:00,85.36,85.82,85.36,85.8,12500.0,78.6033,79.0269,78.6033,79.0084,12500.0
2006-10-04 15:00:00,85.69,85.8,85.3,85.47,15500.0,78.9072,79.0084,78.548,78.7046,15500.0
2006-10-04 15:30:00,85.44,85.86,85.41,85.86,23000.0,78.6769,79.0637,78.6493,79.0637,23000.0
2006-10-05 09:30:00,85.75,86.78,85.65,86.78,13700.0,78.9624,79.9109,78.8703,79.9109,13700.0
2006-10-05 10:00:00,86.76,87.0,86.6,86.97,27600.0,79.8925,80.1135,79.7451,80.0858,27600.0
2006-10-05 10:30:00,86.95,87.79,86.81,87.72,21800.0,80.0674,80.8409,79.9385,80.7765,21800.0
2006-10-05 11:00:00,87.69,87.77,87.25,87.6,19000.0,80.7488,80.8225,80.3437,80.666,19000.0
2006-10-05 11:30:00,87.67,87.99,87.67,87.93,23500.0,80.7304,81.0251,80.7304,80.9698,23500.0
2006-10-05 12:00:00,87.93,88.0,87.8,87.88,33900.0,80.9698,81.0343,80.8501,80.9238,33900.0
2006-10-05 12:30:00,87.77,87.94,87.43,87.85,23100.0,80.8225,80.9791,80.5094,80.8962,23100.0
2006-10-05 13:00:00,87.89,88.19,87.8,88.06,23700.0,80.933,81.2093,80.8501,81.0896,23700.0
2006-10-05 13:30:00,88.06,88.4,88.01,88.13,8700.0,81.0896,81.4026,81.0435,81.154,8700.0
2006-10-05 14:00:00,88.12,88.15,88.0,88.07,11500.0,81.1448,81.1724,81.0343,81.0988,11500.0
2006-10-05 14:30:00,88.08,88.45,88.08,88.45,21200.0,81.108,81.4487,81.108,81.4487,21200.0
2006-10-05 15:00:00,88.48,88.56,88.23,88.48,10400.0,81.4763,81.55,81.2461,81.4763,10400.0
2006-10-05 15:30:00,88.48,88.78,88.1,88.37,23700.0,81.4763,81.7526,81.1264,81.375,23700.0
2006-10-06 09:30:00,87.5,87.75,87.29,87.57,15800.0,80.5739,80.8041,80.3805,80.6383,15800.0
2006-10-06 10:00:00,87.59,87.71,87.35,87.4,11200.0,80.6568,80.7673,80.4358,80.4818,11200.0
2006-10-06 10:30:00,87.52,87.65,87.35,87.52,6000.0,80.5923,80.712,80.4358,80.5923,6000.0
2006-10-06 11:00:00,87.47,87.56,87.45,87.45,6000.0,80.5463,80.6291,80.5278,80.5278,6000.0
2006-10-06 11:30:00,87.48,87.57,87.35,87.5,15000.0,80.5555,80.6383,80.4358,80.5739,15000.0
2006-10-06 12:00:00,87.5,87.52,87.35,87.37,4100.0,80.5739,80.5923,80.4358,80.4542,4100.0
2006-10-06 12:30:00,87.38,87.52,87.18,87.52,13300.0,80.4634,80.5923,80.2792,80.5923,13300.0
2006-10-06 13:00:00,87.52,87.83,87.46,87.81,6800.0,80.5923,80.8778,80.537,80.8593,6800.0
2006-10-06 13:30:00,87.81,87.99,87.72,87.93,3800.0,80.8593,81.0251,80.7765,80.9698,3800.0
2006-10-06 14:00:00,87.86,87.86,87.5,87.7,3700.0,80.9054,80.9054,80.5739,80.758,3700.0
2006-10-06 14:30:00,87.71,88.0,87.71,87.87,14800.0,80.7673,81.0343,80.7673,80.9146,14800.0
2006-10-06 15:00:00,87.87,87.87,87.43,87.46,7800.0,80.9146,80.9146,80.5094,80.537,7800.0
2006-10-06 15:30:00,87.47,87.77,87.47,87.56,12100.0,80.5463,80.8225,80.5463,80.6291,12100.0
2006-10-09 09:30:00,87.45,87.7,87.28,87.45,16400.0,80.5278,80.758,80.3713,80.5278,16400.0
2006-10-09 10:00:00,87.45,87.48,86.71,86.81,10300.0,80.5278,80.5555,79.8464,79.9385,10300.0
2006-10-09 10:30:00,86.81,87.17,86.71,87.11,7400.0,79.9385,80.27,79.8464,80.2148,7400.0
2006-10-09 11:00:00,87.05,87.12,86.77,87.0,6700.0,80.1595,80.224,79.9017,80.1135,6700.0
2006-10-09 11:30:00,87.04,87.3,87.04,87.06,15900.0,80.1503,80.3897,80.1503,80.1687,15900.0
2006-10-09 12:00:00,87.0,87.21,87.0,87.2,19100.0,80.1135,80.3068,80.1135,80.2976,19100.0
2006-10-09 12:30:00,87.19,87.39,87.15,87.22,7600.0,80.2884,80.4726,80.2516,80.316,7600.0
2006-10-09 13:00:00,87.23,87.99,87.23,87.99,8200.0,80.3253,81.0251,80.3253,81.0251,8200.0
2006-10-09 13:30:00,87.9,87.97,87.57,87.57,7000.0,80.9422,81.0067,80.6383,80.6383,7000.0
2006-10-09 14:00:00,87.57,87.71,87.34,87.7,13200.0,80.6383,80.7673,80.4265,80.758,13200.0
2006-10-09 14:30:00,87.7,87.95,87.57,87.84,11000.0,80.758,80.9883,80.6383,80.887,11000.0
2006-10-09 15:00:00,87.82,87.82,87.35,87.56,15400.0,80.8686,80.8686,80.4358,80.6291,15400.0
2006-10-09 15:30:00,87.56,87.96,87.56,87.87,12100.0,80.6291,80.9975,80.6291,80.9146,12100.0
2006-10-10 09:30:00,88.0,88.0,87.2,87.2,11600.0,81.0343,81.0343,80.2976,80.2976,11600.0
2006-10-10 10:00:00,87.21,87.29,86.51,86.59,10900.0,80.3068,80.3805,79.6622,79.7359,10900.0
2006-10-10 10:30:00,86.6,87.03,86.6,87.03,11300.0,79.7451,80.1411,79.7451,80.1411,11300.0
2006-10-10 11:00:00,87.04,87.21,86.71,87.01,9300.0,80.1503,80.3068,79.8464,80.1227,9300.0
2006-10-10 11:30:00,87.03,87.33,86.85,87.13,10500.0,80.1411,80.4173,79.9753,80.2332,10500.0
2006-10-10 12:00:00,87.13,87.16,86.81,86.83,16700.0,80.2332,80.2608,79.9385,79.9569,16700.0
2006-10-10 12:30:00,86.87,86.88,86.6,86.74,23600.0,79.9937,80.003,79.7451,79.874,23600.0
2006-10-10 13:00:00,86.8,86.8,86.23,86.3,18100.0,79.9293,79.9293,79.4044,79.4689,18100.0
2006-10-10 13:30:00,86.27,86.46,86.11,86.21,17800.0,79.4412,79.6162,79.2939,79.386,17800.0
2006-10-10 14:00:00,86.21,86.9,86.18,86.58,17200.0,79.386,80.0214,79.3584,79.7267,17200.0
2006-10-10 14:30:00,86.62,86.73,86.4,86.4,19400.0,79.7635,79.8648,79.561,79.561,19400.0
2006-10-10 15:00:00,86.41,86.97,86.35,86.85,23800.0,79.5702,80.0858,79.5149,79.9753,23800.0
2006-10-10 15:30:00,86.78,86.81,86.3,86.38,39900.0,79.9109,79.9385,79.4689,79.5425,39900.0
2006-10-11 09:30:00,86.61,87.1,86.0,86.91,12900.0,79.7543,80.2055,79.1926,80.0306,12900.0
2006-10-11 10:00:00,86.96,87.5,86.81,87.5,8100.0,80.0766,80.5739,79.9385,80.5739,8100.0
2006-10-11 10:30:00,87.42,87.49,86.84,87.27,8900.0,80.5002,80.5647,79.9661,80.3621,8900.0
2006-10-11 11:00:00,87.16,87.3,87.03,87.17,6300.0,80.2608,80.3897,80.1411,80.27,6300.0
2006-10-11 11:30:00,87.18,87.3,87.05,87.24,7800.0,80.2792,80.3897,80.1595,80.3345,7800.0
2006-10-11 12:00:00,87.1,87.29,87.07,87.17,4900.0,80.2055,80.3805,80.1779,80.27,4900.0
2006-10-11 12:30:00,87.19,87.4,87.1,87.16,15100.0,80.2884,80.4818,80.2055,80.2608,15100.0
2006-10-11 13:00:00,87.14,87.31,86.93,87.12,18100.0,80.2424,80.3989,80.049,80.224,18100.0
2006-10-11 13:30:00,87.24,87.6,87.24,87.4,5700.0,80.3345,80.666,80.3345,80.4818,5700.0
2006-10-11 14:00:00,87.4,87.4,86.48,86.71,20600.0,80.4818,80.4818,79.6346,79.8464,20600.0
2006-10-11 14:30:00,86.71,86.71,86.05,86.23,16700.0,79.8464,79.8464,79.2387,79.4044,16700.0
2006-10-11 15:00:00,86.21,86.69,86.1,86.58,19200.0,79.386,79.828,79.2847,79.7267,19200.0
2006-10-11 15:30:00,86.57,86.85,86.44,86.62,26500.0,79.7175,79.9753,79.5978,79.7635,26500.0
2006-10-12 09:30:00,87.02,89.3,87.02,89.3,29000.0,80.1319,82.2314,80.1319,82.2314,29000.0
2006-10-12 10:00:00,89.24,90.0,89.01,89.27,31800.0,82.1761,82.876,81.9644,82.2038,31800.0
2006-10-12 10:30:00,89.27,89.46,88.84,88.89,26400.0,82.2038,82.3787,81.8078,81.8539,26400.0
2006-10-12 11:00:00,88.89,89.28,88.73,89.28,23400.0,81.8539,82.213,81.7065,82.213,23400.0
2006-10-12 11:30:00,89.29,89.46,88.88,89.33,34300.0,82.2222,82.3787,81.8446,82.259,34300.0
2006-10-12 12:00:00,89.32,89.35,89.16,89.2,13900.0,82.2498,82.2774,82.1025,82.1393,13900.0
2006-10-12 12:30:00,89.17,89.49,89.15,89.32,15800.0,82.1117,82.4064,82.0933,82.2498,15800.0
2006-10-12 13:00:00,89.26,89.4,89.13,89.15,14400.0,82.1946,82.3235,82.0749,82.0933,14400.0
2006-10-12 13:30:00,89.21,89.77,89.2,89.65,21500.0,82.1485,82.6642,82.1393,82.5537,21500.0
2006-10-12 14:00:00,89.69,89.95,89.51,89.59,19000.0,82.5905,82.8299,82.4248,82.4984,19000.0
2006-10-12 14:30:00,89.5,89.55,89.28,89.49,23100.0,82.4156,82.4616,82.213,82.4064,23100.0
2006-10-12 15:00:00,89.49,89.69,89.41,89.6,16900.0,82.4064,82.5905,82.3327,82.5077,16900.0
2006-10-12 15:30:00,89.65,89.72,89.39,89.55,41400.0,82.5537,82.6182,82.3143,82.4616,41400.0
2006-10-13 09:30:00,88.95,89.5,88.95,89.37,13200.0,81.9091,82.4156,81.9091,82.2959,13200.0
2006-10-13 10:00:00,89.41,89.48,89.19,89.33,21600.0,82.3327,82.3972,82.1301,82.259,21600.0
2006-10-13 10:30:00,89.32,90.0,89.32,89.96,27000.0,82.2498,82.876,82.2498,82.8392,27000.0
2006-10-13 11:00:00,89.99,90.2,89.99,90.11,43800.0,82.8668,83.0602,82.8668,82.9773,43800.0
2006-10-13 11:30:00,90.12,90.14,89.81,89.94,30600.0,82.9865,83.0049,82.701,82.8207,30600.0
2006-10-13 12:00:00,89.91,90.14,89.91,90.14,20000.0,82.7931,83.0049,82.7931,83.0049,20000.0
2006-10-13 12:30:00,90.1,90.35,90.08,90.26,44500.0,82.9681,83.1983,82.9497,83.1154,44500.0
2006-10-13 13:00:00,90.25,90.98,90.06,90.95,31500.0,83.1062,83.7784,82.9312,83.7508,31500.0
2006-10-13 13:30:00,90.95,91.26,90.9,90.94,19100.0,83.7508,84.0363,83.7048,83.7416,19100.0
2006-10-13 14:00:00,90.94,90.94,90.45,90.57,11700.0,83.7416,83.7416,83.2904,83.4009,11700.0
2006-10-13 14:30:00,90.5,90.5,90.11,90.27,17100.0,83.3364,83.3364,82.9773,83.1246,17100.0
2006-10-13 15:00:00,90.29,90.3,90.21,90.25,19700.0,83.143,83.1522,83.0694,83.1062,19700.0
2006-10-13 15:30:00,90.25,90.41,90.2,90.37,38700.0,83.1062,83.2535,83.0602,83.2167,38700.0
2006-10-16 09:30:00,90.2,90.91,89.76,90.23,25800.0,83.0602,83.714,82.655,83.0878,25800.0
2006-10-16 10:00:00,90.33,90.83,90.31,90.78,20300.0,83.1799,83.6403,83.1615,83.5942,20300.0
2006-10-16 10:30:00,90.83,91.2,90.77,91.15,23400.0,83.6403,83.981,83.585,83.935,23400.0
2006-10-16 11:00:00,91.17,91.38,91.14,91.38,22300.0,83.9534,84.1468,83.9258,84.1468,22300.0
2006-10-16 11:30:00,91.45,91.79,91.31,91.66,16900.0,84.2112,84.5243,84.0823,84.4046,16900.0
2006-10-16 12:00:00,91.79,91.79,91.2,91.44,16800.0,84.5243,84.5243,83.981,84.202,16800.0
2006-10-16 12:30:00,91.39,91.44,90.6,90.67,24100.0,84.156,84.202,83.4285,83.493,24100.0
2006-10-16 13:00:00,90.72,91.2,90.71,90.86,19100.0,83.539,83.981,83.5298,83.6679,19100.0
2006-10-16 13:30:00,90.91,91.1,90.85,91.03,16200.0,83.714,83.8889,83.6587,83.8245,16200.0
2006-10-16 14:00:00,91.03,91.03,90.62,90.99,17400.0,83.8245,83.8245,83.4469,83.7876,17400.0
2006-10-16 14:30:00,91.03,91.26,90.69,90.74,21900.0,83.8245,84.0363,83.5114,83.5574,21900.0
2006-10-16 15:00:00,90.75,91.19,90.75,91.04,21800.0,83.5666,83.9718,83.5666,83.8337,21800.0
2006-10-16 15:30:00,91.06,91.31,91.06,91.25,21300.0,83.8521,84.0823,83.8521,84.027,21300.0
2006-10-17 09:30:00,91.0,91.47,90.1,90.99,33800.0,83.7968,84.2296,82.9681,83.7876,33800.0
2006-10-17 10:00:00,90.99,91.12,90.6,90.6,9200.0,83.7876,83.9073,83.4285,83.4285,9200.0
2006-10-17 10:30:00,90.6,90.79,90.35,90.73,5600.0,83.4285,83.6035,83.1983,83.5482,5600.0
2006-10-17 11:00:00,90.67,90.67,90.4,90.4,2100.0,83.493,83.493,83.2443,83.2443,2100.0
2006-10-17 11:30:00,90.3,90.54,90.24,90.33,4900.0,83.1522,83.3732,83.097,83.1799,4900.0
2006-10-17 12:00:00,90.34,90.53,90.34,90.53,2300.0,83.1891,83.364,83.1891,83.364,2300.0
2006-10-17 12:30:00,90.44,90.6,90.4,90.4,3300.0,83.2812,83.4285,83.2443,83.2443,3300.0
2006-10-17 13:00:00,90.45,90.79,90.45,90.5,6900.0,83.2904,83.6035,83.2904,83.3364,6900.0
2006-10-17 13:30:00,90.52,90.72,90.35,90.72,16900.0,83.3548,83.539,83.1983,83.539,16900.0
2006-10-17 14:00:00,90.63,90.8,90.51,90.7,15300.0,83.4561,83.6127,83.3456,83.5206,15300.0
2006-10-17 14:30:00,90.7,91.11,90.66,90.97,6600.0,83.5206,83.8981,83.4837,83.7692,6600.0
2006-10-17 15:00:00,90.98,91.2,90.9,91.06,24200.0,83.7784,83.981,83.7048,83.8521,24200.0
2006-10-17 15:30:00,91.05,91.06,90.29,90.34,12100.0,83.8429,83.8521,83.143,83.1891,12100.0
2006-10-18 09:30:00,90.7,91.35,90.61,90.84,11600.0,83.5206,84.1191,83.4377,83.6495,11600.0
2006-10-18 10:00:00,90.64,90.75,89.74,89.82,24500.0,83.4653,83.5666,82.6366,82.7102,24500.0
2006-10-18 10:30:00,89.91,89.98,88.61,88.73,22000.0,82.7931,82.8576,81.596,81.7065,22000.0
2006-10-18 11:00:00,88.72,89.36,88.71,89.2,11500.0,81.6973,82.2867,81.6881,82.1393,11500.0
2006-10-18 11:30:00,89.19,89.67,89.05,89.63,13400.0,82.1301,82.5721,82.0012,82.5353,13400.0
2006-10-18 12:00:00,89.59,89.75,89.14,89.14,11900.0,82.4984,82.6458,82.0841,82.0841,11900.0
2006-10-18 12:30:00,89.35,89.61,89.18,89.29,5300.0,82.2774,82.5169,82.1209,82.2222,5300.0
2006-10-18 13:00:00,89.28,89.33,88.9,88.95,15300.0,82.213,82.259,81.8631,81.9091,15300.0
2006-10-18 13:30:00,88.95,89.27,88.72,89.22,9200.0,81.9091,82.2038,81.6973,82.1577,9200.0
2006-10-18 14:00:00,89.22,89.76,89.16,89.72,19000.0,82.1577,82.655,82.1025,82.6182,19000.0
2006-10-18 14:30:00,89.68,89.86,89.54,89.59,9300.0,82.5813,82.7471,82.4524,82.4984,9300.0
2006-10-18 15:00:00,89.58,89.63,89.32,89.6,8600.0,82.4892,82.5353,82.2498,82.5077,8600.0
2006-10-18 15:30:00,89.5,89.81,89.35,89.7,14900.0,82.4156,82.701,82.2774,82.5997,14900.0
2006-10-19 09:30:00,88.9,89.0,88.31,88.9,18400.0,81.8631,81.9551,81.3198,81.8631,18400.0
2006-10-19 10:00:00,88.9,89.11,88.13,88.13,14900.0,81.8631,82.0564,81.154,81.154,14900.0
2006-10-19 10:30:00,88.14,88.45,87.68,88.45,35400.0,81.1632,81.4487,80.7396,81.4487,35400.0
2006-10-19 11:00:00,88.49,88.7,88.22,88.64,15100.0,81.4855,81.6789,81.2369,81.6236,15100.0
2006-10-19 11:30:00,88.65,88.87,88.58,88.8,8100.0,81.6329,81.8354,81.5684,81.771,8100.0
2006-10-19 12:00:00,88.75,88.82,88.71,88.75,13000.0,81.7249,81.7894,81.6881,81.7249,13000.0
2006-10-19 12:30:00,88.74,88.81,88.45,88.63,32600.0,81.7157,81.7802,81.4487,81.6144,32600.0
2006-10-19 13:00:00,88.62,88.75,88.49,88.74,30700.0,81.6052,81.7249,81.4855,81.7157,30700.0
2006-10-19 13:30:00,88.75,88.8,88.5,88.6,54400.0,81.7249,81.771,81.4947,81.5868,54400.0
2006-10-19 14:00:00,88.6,88.68,88.42,88.55,49300.0,81.5868,81.6605,81.4211,81.5408,49300.0
2006-10-19 14:30:00,88.55,88.81,88.4,88.53,39800.0,81.5408,81.7802,81.4026,81.5223,39800.0
2006-10-19 15:00:00,88.58,88.75,88.47,88.7,23000.0,81.5684,81.7249,81.4671,81.6789,23000.0
2006-10-19 15:30:00,88.7,88.81,88.41,88.61,23000.0,81.6789,81.7802,81.4118,81.596,23000.0
2006-10-20 09:30:00,88.5,88.55,87.3,87.3,9100.0,81.4947,81.5408,80.3897,80.3897,9100.0
2006-10-20 10:00:00,87.3,87.53,86.91,87.47,21000.0,80.3897,80.6015,80.0306,80.5463,21000.0
2006-10-20 10:30:00,87.34,87.6,87.3,87.43,37800.0,80.4265,80.666,80.3897,80.5094,37800.0
2006-10-20 11:00:00,87.4,87.6,87.3,87.45,37600.0,80.4818,80.666,80.3897,80.5278,37600.0
2006-10-20 11:30:00,87.45,87.5,87.25,87.4,21800.0,80.5278,80.5739,80.3437,80.4818,21800.0
2006-10-20 12:00:00,87.25,87.59,87.25,87.34,17500.0,80.3437,80.6568,80.3437,80.4265,17500.0
2006-10-20 12:30:00,87.37,87.59,86.87,86.96,29900.0,80.4542,80.6568,79.9937,80.0766,29900.0
2006-10-20 13:00:00,86.96,87.35,86.82,87.31,37200.0,80.0766,80.4358,79.9477,80.3989,37200.0
2006-10-20 13:30:00,87.26,87.39,87.2,87.33,30400.0,80.3529,80.4726,80.2976,80.4173,30400.0
2006-10-20 14:00:00,87.33,87.53,87.28,87.35,32500.0,80.4173,80.6015,80.3713,80.4358,32500.0
2006-10-20 14:30:00,87.41,87.41,87.15,87.24,27600.0,80.491,80.491,80.2516,80.3345,27600.0
2006-10-20 15:00:00,87.33,87.47,87.2,87.27,40600.0,80.4173,80.5463,80.2976,80.3621,40600.0
2006-10-20 15:30:00,87.32,87.43,87.22,87.26,19900.0,80.4081,80.5094,80.316,80.3529,19900.0
2006-10-23 09:30:00,87.0,87.88,87.0,87.84,22600.0,80.1135,80.9238,80.1135,80.887,22600.0
2006-10-23 10:00:00,87.89,88.39,87.49,88.29,32300.0,80.933,81.3934,80.5647,81.3013,32300.0
2006-10-23 10:30:00,88.29,88.4,87.8,88.19,37400.0,81.3013,81.4026,80.8501,81.2093,37400.0
2006-10-23 11:00:00,88.19,88.29,88.06,88.13,21400.0,81.2093,81.3013,81.0896,81.154,21400.0
2006-10-23 11:30:00,88.15,88.29,88.07,88.07,19300.0,81.1724,81.3013,81.0988,81.0988,19300.0
2006-10-23 12:00:00,88.01,88.16,87.88,87.9,27700.0,81.0435,81.1816,80.9238,80.9422,27700.0
2006-10-23 12:30:00,87.99,87.99,86.8,86.81,71300.0,81.0251,81.0251,79.9293,79.9385,71300.0
2006-10-23 13:00:00,86.81,86.95,86.45,86.69,29700.0,79.9385,80.0674,79.607,79.828,29700.0
2006-10-23 13:30:00,86.7,86.74,86.21,86.34,80400.0,79.8372,79.874,79.386,79.5057,80400.0
2006-10-23 14:00:00,86.36,86.73,86.19,86.25,34800.0,79.5241,79.8648,79.3676,79.4228,34800.0
2006-10-23 14:30:00,86.26,86.47,86.0,86.29,62600.0,79.432,79.6254,79.1926,79.4597,62600.0
2006-10-23 15:00:00,86.31,86.72,86.29,86.67,39100.0,79.4781,79.8556,79.4597,79.8096,39100.0
2006-10-23 15:30:00,86.65,86.8,86.49,86.68,33300.0,79.7912,79.9293,79.6438,79.8188,33300.0
2006-10-24 09:30:00,86.82,86.94,86.4,86.45,26000.0,79.9477,80.0582,79.561,79.607,26000.0
2006-10-24 10:00:00,86.45,86.63,86.25,86.51,19700.0,79.607,79.7727,79.4228,79.6622,19700.0
2006-10-24 10:30:00,86.47,86.9,86.36,86.71,21000.0,79.6254,80.0214,79.5241,79.8464,21000.0
2006-10-24 11:00:00,86.73,86.89,86.61,86.79,22300.0,79.8648,80.0122,79.7543,79.9201,22300.0
2006-10-24 11:30:00,86.75,86.85,86.7,86.75,19000.0,79.8832,79.9753,79.8372,79.8832,19000.0
2006-10-24 12:00:00,86.75,86.79,86.61,86.7,20800.0,79.8832,79.9201,79.7543,79.8372,20800.0
2006-10-24 12:30:00,86.73,86.78,86.42,86.58,18300.0,79.8648,79.9109,79.5794,79.7267,18300.0
2006-10-24 13:00:00,86.54,86.79,86.5,86.63,23300.0,79.6899,79.9201,79.653,79.7727,23300.0
2006-10-24 13:30:00,86.67,86.76,86.59,86.63,24600.0,79.8096,79.8925,79.7359,79.7727,24600.0
2006-10-24 14:00:00,86.66,86.76,86.55,86.7,39000.0,79.8004,79.8925,79.6991,79.8372,39000.0
2006-10-24 14:30:00,86.73,86.8,86.64,86.77,88100.0,79.8648,79.9293,79.782,79.9017,88100.0
2006-10-24 15:00:00,86.7,87.15,86.6,86.81,24800.0,79.8372,80.2516,79.7451,79.9385,24800.0
2006-10-24 15:30:00,86.73,86.92,86.62,86.82,41600.0,79.8648,80.0398,79.7635,79.9477,41600.0
2006-10-25 09:30:00,86.83,87.5,86.6,87.16,20100.0,79.9569,80.5739,79.7451,80.2608,20100.0
2006-10-25 10:00:00,87.05,87.91,87.01,87.87,15300.0,80.1595,80.9514,80.1227,80.9146,15300.0
2006-10-25 10:30:00,87.91,87.99,87.26,87.32,8600.0,80.9514,81.0251,80.3529,80.4081,8600.0
2006-10-25 11:00:00,87.3,88.02,87.3,87.81,7100.0,80.3897,81.0527,80.3897,80.8593,7100.0
2006-10-25 11:30:00,87.81,87.89,87.44,87.67,55100.0,80.8593,80.933,80.5186,80.7304,55100.0
2006-10-25 12:00:00,87.64,87.75,87.29,87.55,8600.0,80.7028,80.8041,80.3805,80.6199,8600.0
2006-10-25 12:30:00,87.52,87.52,87.1,87.14,2200.0,80.5923,80.5923,80.2055,80.2424,2200.0
2006-10-25 13:00:00,87.14,87.48,87.09,87.4,3700.0,80.2424,80.5555,80.1963,80.4818,3700.0
2006-10-25 13:30:00,87.38,87.55,87.35,87.49,1200.0,80.4634,80.6199,80.4358,80.5647,1200.0
2006-10-25 14:00:00,87.68,88.0,87.59,87.64,3400.0,80.7396,81.0343,80.6568,80.7028,3400.0
2006-10-25 14:30:00,87.63,87.87,87.39,87.39,10000.0,80.6936,80.9146,80.4726,80.4726,10000.0
2006-10-25 15:00:00,87.57,87.68,87.25,87.29,8000.0,80.6383,80.7396,80.3437,80.3805,8000.0
2006-10-25 15:30:00,87.21,87.57,86.73,86.73,32400.0,80.3068,80.6383,79.8648,79.8648,32400.0
2006-10-26 09:30:00,86.95,87.4,86.4,87.35,21400.0,80.0674,80.4818,79.561,80.4358,21400.0
2006-10-26 10:00:00,87.35,88.37,87.35,88.19,50300.0,80.4358,81.375,80.4358,81.2093,50300.0
2006-10-26 10:30:00,88.18,88.5,88.14,88.4,98100.0,81.2001,81.4947,81.1632,81.4026,98100.0
2006-10-26 11:00:00,88.55,89.97,88.43,89.97,35300.0,81.5408,82.8484,81.4303,82.8484,35300.0
2006-10-26 11:30:00,89.97,90.23,89.74,89.89,25500.0,82.8484,83.0878,82.6366,82.7747,25500.0
2006-10-26 12:00:00,89.88,90.4,89.88,90.19,28200.0,82.7655,83.2443,82.7655,83.051,28200.0
2006-10-26 12:30:00,90.14,90.45,90.02,90.45,27800.0,83.0049,83.2904,82.8944,83.2904,27800.0
2006-10-26 13:00:00,90.59,90.9,90.4,90.7,21900.0,83.4193,83.7048,83.2443,83.5206,21900.0
2006-10-26 13:30:00,90.73,91.32,90.73,91.21,24600.0,83.5482,84.0915,83.5482,83.9902,24600.0
2006-10-26 14:00:00,91.16,91.39,90.89,91.2,34300.0,83.9442,84.156,83.6955,83.981,34300.0
2006-10-26 14:30:00,91.3,91.85,91.03,91.8,17300.0,84.0731,84.5796,83.8245,84.5335,17300.0
2006-10-26 15:00:00,91.81,92.35,91.73,92.1,32000.0,84.5427,85.04,84.4691,84.8098,32000.0
2006-10-26 15:30:00,92.09,92.53,91.76,91.76,32800.0,84.8006,85.2057,84.4967,84.4967,32800.0
2006-10-27 09:30:00,91.0,91.0,90.61,90.96,20800.0,83.7968,83.7968,83.4377,83.76,20800.0
2006-10-27 10:00:00,90.96,92.29,90.83,92.17,43200.0,83.76,84.9847,83.6403,84.8742,43200.0
2006-10-27 10:30:00,92.1,92.55,91.92,92.55,43300.0,84.8098,85.2241,84.644,85.2241,43300.0
2006-10-27 11:00:00,92.54,93.0,92.4,92.89,80200.0,85.2149,85.6385,85.086,85.5372,80200.0
2006-10-27 11:30:00,92.85,92.9,92.61,92.82,46000.0,85.5004,85.5464,85.2794,85.4728,46000.0
2006-10-27 12:00:00,92.81,93.05,92.66,92.87,11100.0,85.4636,85.6846,85.3254,85.5188,11100.0
2006-10-27 12:30:00,92.82,93.08,92.33,92.33,10500.0,85.4728,85.7122,85.0216,85.0216,10500.0
2006-10-27 13:00:00,92.35,92.39,92.12,92.33,17700.0,85.04,85.0768,84.8282,85.0216,17700.0
2006-10-27 13:30:00,92.3,92.35,91.97,92.35,35300.0,84.9939,85.04,84.6901,85.04,35300.0
2006-10-27 14:00:00,92.34,92.34,91.83,92.0,32600.0,85.0308,85.0308,84.5611,84.7177,32600.0
2006-10-27 14:30:00,91.95,92.19,91.84,92.19,14400.0,84.6716,84.8926,84.5703,84.8926,14400.0
2006-10-27 15:00:00,92.1,92.37,91.98,92.12,26400.0,84.8098,85.0584,84.6993,84.8282,26400.0
2006-10-27 15:30:00,92.14,92.25,91.92,92.07,39200.0,84.8466,84.9479,84.644,84.7821,39200.0
2006-10-30 09:30:00,91.65,91.66,90.74,90.82,25900.0,84.3954,84.4046,83.5574,83.6311,25900.0
2006-10-30 10:00:00,90.82,90.9,90.41,90.48,23600.0,83.6311,83.7048,83.2535,83.318,23600.0
2006-10-30 10:30:00,90.49,90.6,90.4,90.5,41500.0,83.3272,83.4285,83.2443,83.3364,41500.0
2006-10-30 11:00:00,90.5,90.93,90.47,90.79,30800.0,83.3364,83.7324,83.3088,83.6035,30800.0
2006-10-30 11:30:00,90.79,90.81,90.5,90.5,26300.0,83.6035,83.6219,83.3364,83.3364,26300.0
2006-10-30 12:00:00,90.5,90.5,90.25,90.32,15300.0,83.3364,83.3364,83.1062,83.1707,15300.0
2006-10-30 12:30:00,90.33,90.58,90.28,90.52,24300.0,83.1799,83.4101,83.1338,83.3548,24300.0
2006-10-30 13:00:00,90.5,90.69,90.49,90.55,30300.0,83.3364,83.5114,83.3272,83.3825,30300.0
2006-10-30 13:30:00,90.6,90.99,90.55,90.62,20100.0,83.4285,83.7876,83.3825,83.4469,20100.0
2006-10-30 14:00:00,90.64,90.76,90.46,90.49,21800.0,83.4653,83.5758,83.2996,83.3272,21800.0
2006-10-30 14:30:00,90.51,90.58,90.13,90.2,25600.0,83.3456,83.4101,82.9957,83.0602,25600.0
2006-10-30 15:00:00,90.18,90.26,90.01,90.1,36800.0,83.0417,83.1154,82.8852,82.9681,36800.0
2006-10-30 15:30:00,90.1,90.45,89.96,90.44,43500.0,82.9681,83.2904,82.8392,83.2812,43500.0
2006-10-31 09:30:00,91.25,92.2,91.09,91.89,141600.0,84.027,84.9018,83.8797,84.6164,141600.0
2006-10-31 10:00:00,91.9,92.5,91.75,91.93,109300.0,84.6256,85.1781,84.4875,84.6532,109300.0
2006-10-31 10:30:00,92.01,93.0,92.01,92.8,93400.0,84.7269,85.6385,84.7269,85.4544,93400.0
2006-10-31 11:00:00,92.86,94.79,92.86,94.72,111000.0,85.5096,87.2868,85.5096,87.2224,111000.0
2006-10-31 11:30:00,94.71,94.9,94.2,94.84,68300.0,87.2132,87.3881,86.7435,87.3329,68300.0
2006-10-31 12:00:00,94.84,94.97,93.45,94.07,81700.0,87.3329,87.4526,86.0529,86.6238,81700.0
2006-10-31 12:30:00,93.98,94.64,93.8,94.29,76900.0,86.541,87.1487,86.3752,86.8264,76900.0
2006-10-31 13:00:00,94.28,94.35,93.92,93.98,22900.0,86.8172,86.8817,86.4857,86.541,22900.0
2006-10-31 13:30:00,94.0,94.27,93.6,93.65,36600.0,86.5594,86.808,86.191,86.2371,36600.0
2006-10-31 14:00:00,93.63,93.96,93.19,93.2,54200.0,86.2187,86.5225,85.8135,85.8227,54200.0
2006-10-31 14:30:00,93.2,93.57,93.19,93.4,23000.0,85.8227,86.1634,85.8135,86.0069,23000.0
2006-10-31 15:00:00,93.38,93.38,93.02,93.05,34700.0,85.9884,85.9884,85.6569,85.6846,34700.0
2006-10-31 15:30:00,93.05,93.38,92.57,92.57,55800.0,85.6846,85.9884,85.2426,85.2426,55800.0
2006-11-01 09:30:00,90.05,90.06,87.7,87.79,254700.0,82.922,82.9312,80.758,80.8409,254700.0
2006-11-01 10:00:00,87.72,87.73,85.2,85.9,242100.0,80.7765,80.7857,78.4559,79.1005,242100.0
2006-11-01 10:30:00,85.88,86.07,83.01,83.75,476000.0,79.0821,79.2571,76.4393,77.1207,476000.0
2006-11-01 11:00:00,83.66,86.49,83.66,86.48,321000.0,77.0378,79.6438,77.0378,79.6346,321000.0
2006-11-01 11:30:00,86.4,87.25,86.1,87.08,145000.0,79.561,80.3437,79.2847,80.1871,145000.0
2006-11-01 12:00:00,87.09,88.68,86.75,88.1,123400.0,80.1963,81.6605,79.8832,81.1264,123400.0
2006-11-01 12:30:00,88.13,89.5,88.1,88.41,104000.0,81.154,82.4156,81.1264,81.4118,104000.0
2006-11-01 13:00:00,88.41,88.52,87.51,87.59,35000.0,81.4118,81.5131,80.5831,80.6568,35000.0
2006-11-01 13:30:00,87.59,87.83,87.33,87.39,50200.0,80.6568,80.8778,80.4173,80.4726,50200.0
2006-11-01 14:00:00,87.39,87.39,86.67,86.7,50700.0,80.4726,80.4726,79.8096,79.8372,50700.0
2006-11-01 14:30:00,86.69,87.01,85.35,85.62,136800.0,79.828,80.1227,78.5941,78.8427,136800.0
2006-11-01 15:00:00,85.62,86.3,85.6,86.01,92400.0,78.8427,79.4689,78.8243,79.2018,92400.0
2006-11-01 15:30:00,85.95,86.26,85.89,86.0,149100.0,79.1466,79.432,79.0913,79.1926,149100.0
2006-11-02 09:30:00,86.0,86.02,84.54,84.81,74000.0,79.1926,79.211,77.8482,78.0968,74000.0
2006-11-02 10:00:00,84.73,85.47,84.7,85.47,69800.0,78.0231,78.7046,77.9955,78.7046,69800.0
2006-11-02 10:30:00,85.47,85.5,85.0,85.28,71700.0,78.7046,78.7322,78.2718,78.5296,71700.0
2006-11-02 11:00:00,85.29,85.74,85.13,85.21,67900.0,78.5388,78.9532,78.3915,78.4651,67900.0
2006-11-02 11:30:00,85.21,85.35,84.71,84.9,49600.0,78.4651,78.5941,78.0047,78.1797,49600.0
2006-11-02 12:00:00,84.8,84.86,84.2,84.36,33400.0,78.0876,78.1429,77.5351,77.6824,33400.0
2006-11-02 12:30:00,84.36,84.61,83.95,84.16,29600.0,77.6824,77.9126,77.3049,77.4983,29600.0
2006-11-02 13:00:00,84.14,84.79,84.03,84.79,29100.0,77.4798,78.0784,77.3786,78.0784,29100.0
2006-11-02 13:30:00,84.79,84.8,84.1,84.1,24300.0,78.0784,78.0876,77.443,77.443,24300.0
2006-11-02 14:00:00,84.1,84.42,84.07,84.18,34100.0,77.443,77.7377,77.4154,77.5167,34100.0
2006-11-02 14:30:00,84.2,84.48,84.11,84.43,28400.0,77.5351,77.7929,77.4522,77.7469,28400.0
2006-11-02 15:00:00,84.34,84.91,84.34,84.48,41300.0,77.664,78.1889,77.664,77.7929,41300.0
2006-11-02 15:30:00,84.48,84.95,84.24,84.5,92000.0,77.7929,78.2257,77.5719,77.8113,92000.0
2006-11-03 09:30:00,85.1,85.99,85.1,85.66,25700.0,78.3639,79.1834,78.3639,78.8795,25700.0
2006-11-03 10:00:00,85.63,85.88,85.0,85.12,58100.0,78.8519,79.0821,78.2718,78.3823,58100.0
2006-11-03 10:30:00,85.01,85.4,84.8,84.94,32500.0,78.281,78.6401,78.0876,78.2165,32500.0
2006-11-03 11:00:00,84.94,85.18,84.63,84.75,22500.0,78.2165,78.4375,77.9311,78.0416,22500.0
2006-11-03 11:30:00,84.64,84.87,84.41,84.76,18700.0,77.9403,78.1521,77.7285,78.0508,18700.0
2006-11-03 12:00:00,84.76,85.03,84.63,85.01,19100.0,78.0508,78.2994,77.9311,78.281,19100.0
2006-11-03 12:30:00,84.88,84.99,84.6,84.61,8800.0,78.1613,78.2626,77.9034,77.9126,8800.0
2006-11-03 13:00:00,84.48,85.23,84.48,85.19,31900.0,77.7929,78.4836,77.7929,78.4467,31900.0
2006-11-03 13:30:00,85.2,85.5,85.1,85.45,29200.0,78.4559,78.7322,78.3639,78.6861,29200.0
2006-11-03 14:00:00,85.46,85.72,85.3,85.69,30000.0,78.6954,78.9348,78.548,78.9072,30000.0
2006-11-03 14:30:00,85.69,85.83,85.44,85.68,25200.0,78.9072,79.0361,78.6769,78.8979,25200.0
2006-11-03 15:00:00,85.52,85.65,85.31,85.35,36600.0,78.7506,78.8703,78.5572,78.5941,36600.0
2006-11-03 15:30:00,85.32,85.7,85.32,85.46,56600.0,78.5664,78.9164,78.5664,78.6954,56600.0
2006-11-06 09:30:00,86.02,86.5,85.8,86.31,27500.0,79.211,79.653,79.0084,79.4781,27500.0
2006-11-06 10:00:00,86.31,86.91,86.23,86.9,19200.0,79.4781,80.0306,79.4044,80.0214,19200.0
2006-11-06 10:30:00,86.9,86.9,86.42,86.49,21800.0,80.0214,80.0214,79.5794,79.6438,21800.0
2006-11-06 11:00:00,86.56,86.6,86.23,86.6,24700.0,79.7083,79.7451,79.4044,79.7451,24700.0
2006-11-06 11:30:00,86.58,86.6,86.13,86.6,20000.0,79.7267,79.7451,79.3123,79.7451,20000.0
2006-11-06 12:00:00,86.57,86.67,86.36,86.36,18600.0,79.7175,79.8096,79.5241,79.5241,18600.0
2006-11-06 12:30:00,86.33,86.33,86.01,86.09,18800.0,79.4965,79.4965,79.2018,79.2755,18800.0
2006-11-06 13:00:00,86.06,86.1,85.97,86.05,20400.0,79.2479,79.2847,79.165,79.2387,20400.0
2006-11-06 13:30:00,86.05,86.64,86.05,86.58,15600.0,79.2387,79.782,79.2387,79.7267,15600.0
2006-11-06 14:00:00,86.58,86.88,86.58,86.78,13300.0,79.7267,80.003,79.7267,79.9109,13300.0
2006-11-06 14:30:00,86.79,87.2,86.79,87.1,20700.0,79.9201,80.2976,79.9201,80.2055,20700.0
2006-11-06 15:00:00,87.07,87.78,87.03,87.64,62000.0,80.1779,80.8317,80.1411,80.7028,62000.0
2006-11-06 15:30:00,87.52,87.52,86.45,86.45,63700.0,80.5923,80.5923,79.607,79.607,63700.0
2006-11-07 09:30:00,86.25,87.2,86.16,87.2,25600.0,79.4228,80.2976,79.3399,80.2976,25600.0
2006-11-07 10:00:00,87.4,87.4,86.85,87.33,25300.0,80.4818,80.4818,79.9753,80.4173,25300.0
2006-11-07 10:30:00,87.36,87.43,86.94,87.05,11500.0,80.445,80.5094,80.0582,80.1595,11500.0
2006-11-07 11:00:00,87.03,87.43,86.81,87.03,15900.0,80.1411,80.5094,79.9385,80.1411,15900.0
2006-11-07 11:30:00,87.06,87.14,86.95,87.02,11200.0,80.1687,80.2424,80.0674,80.1319,11200.0
2006-11-07 12:00:00,87.01,87.2,86.99,87.1,10600.0,80.1227,80.2976,80.1042,80.2055,10600.0
2006-11-07 12:30:00,87.11,87.23,87.03,87.03,17600.0,80.2148,80.3253,80.1411,80.1411,17600.0
2006-11-07 13:00:00,87.03,87.04,86.92,87.01,16000.0,80.1411,80.1503,80.0398,80.1227,16000.0
2006-11-07 13:30:00,87.01,87.19,86.97,87.12,13000.0,80.1227,80.2884,80.0858,80.224,13000.0
2006-11-07 14:00:00,87.17,87.2,86.96,86.96,16100.0,80.27,80.2976,80.0766,80.0766,16100.0
2006-11-07 14:30:00,86.95,87.22,86.93,87.12,11800.0,80.0674,80.316,80.049,80.224,11800.0
2006-11-07 15:00:00,87.12,87.19,87.0,87.17,24800.0,80.224,80.2884,80.1135,80.27,24800.0
2006-11-07 15:30:00,87.15,87.25,86.87,86.87,38700.0,80.2516,80.3437,79.9937,79.9937,38700.0
2006-11-08 09:30:00,81.71,87.7,81.71,87.48,31600.0,75.2422,80.758,75.2422,80.5555,31600.0
2006-11-08 10:00:00,87.46,88.16,86.93,87.22,31500.0,80.537,81.1816,80.049,80.316,31500.0
2006-11-08 10:30:00,87.2,88.42,87.11,87.41,26900.0,80.2976,81.4211,80.2148,80.491,26900.0
2006-11-08 11:00:00,87.3,87.56,86.89,87.1,22900.0,80.3897,80.6291,80.0122,80.2055,22900.0
2006-11-08 11:30:00,87.13,87.14,86.67,86.69,17300.0,80.2332,80.2424,79.8096,79.828,17300.0
2006-11-08 12:00:00,86.76,87.45,86.74,86.88,14600.0,79.8925,80.5278,79.874,80.003,14600.0
2006-11-08 12:30:00,86.85,87.01,86.22,86.29,45200.0,79.9753,80.1227,79.3952,79.4597,45200.0
2006-11-08 13:00:00,86.32,86.78,86.15,86.76,20500.0,79.4873,79.9109,79.3307,79.8925,20500.0
2006-11-08 13:30:00,86.78,87.47,86.78,87.47,17500.0,79.9109,80.5463,79.9109,80.5463,17500.0
2006-11-08 14:00:00,87.43,87.55,87.07,87.08,35200.0,80.5094,80.6199,80.1779,80.1871,35200.0
2006-11-08 14:30:00,87.07,87.39,87.0,87.07,14600.0,80.1779,80.4726,80.1135,80.1779,14600.0
2006-11-08 15:00:00,87.03,87.24,86.64,86.76,25600.0,80.1411,80.3345,79.782,79.8925,25600.0
2006-11-08 15:30:00,86.75,87.21,86.7,86.91,33600.0,79.8832,80.3068,79.8372,80.0306,33600.0
2006-11-09 09:30:00,86.57,86.79,85.78,85.92,32900.0,79.7175,79.9201,78.99,79.1189,32900.0
2006-11-09 10:00:00,86.04,86.24,85.94,86.15,18300.0,79.2294,79.4136,79.1374,79.3307,18300.0
2006-11-09 10:30:00,86.15,86.85,86.06,86.42,36300.0,79.3307,79.9753,79.2479,79.5794,36300.0
2006-11-09 11:00:00,86.36,86.45,85.92,86.0,20900.0,79.5241,79.607,79.1189,79.1926,20900.0
2006-11-09 11:30:00,86.06,86.23,85.88,86.08,21300.0,79.2479,79.4044,79.0821,79.2663,21300.0
2006-11-09 12:00:00,86.07,86.41,86.0,86.3,32400.0,79.2571,79.5702,79.1926,79.4689,32400.0
2006-11-09 12:30:00,86.3,86.33,86.0,86.24,46200.0,79.4689,79.4965,79.1926,79.4136,46200.0
2006-11-09 13:00:00,86.24,86.4,86.05,86.15,61200.0,79.4136,79.561,79.2387,79.3307,61200.0
2006-11-09 13:30:00,86.15,86.39,86.1,86.11,31400.0,79.3307,79.5517,79.2847,79.2939,31400.0
2006-11-09 14:00:00,86.14,86.4,86.13,86.29,24300.0,79.3215,79.561,79.3123,79.4597,24300.0
2006-11-09 14:30:00,86.3,86.41,86.1,86.17,20900.0,79.4689,79.5702,79.2847,79.3492,20900.0
2006-11-09 15:00:00,86.2,86.33,86.01,86.14,27600.0,79.3768,79.4965,79.2018,79.3215,27600.0
2006-11-09 15:30:00,86.15,86.2,85.99,86.15,41300.0,79.3307,79.3768,79.1834,79.3307,41300.0
2006-11-10 09:30:00,85.95,86.59,85.95,86.21,18900.0,79.1466,79.7359,79.1466,79.386,18900.0
2006-11-10 10:00:00,86.33,87.5,86.33,86.42,15800.0,79.4965,80.5739,79.4965,79.5794,15800.0
2006-11-10 10:30:00,86.46,87.17,86.37,87.1,17900.0,79.6162,80.27,79.5333,80.2055,17900.0
2006-11-10 11:00:00,87.1,87.5,87.0,87.5,11000.0,80.2055,80.5739,80.1135,80.5739,11000.0
2006-11-10 11:30:00,87.5,87.88,87.4,87.41,18900.0,80.5739,80.9238,80.4818,80.491,18900.0
2006-11-10 12:00:00,87.41,87.95,87.0,87.0,34500.0,80.491,80.9883,80.1135,80.1135,34500.0
2006-11-10 12:30:00,87.09,87.56,87.01,87.47,16000.0,80.1963,80.6291,80.1227,80.5463,16000.0
2006-11-10 13:00:00,87.48,87.69,86.96,86.97,15600.0,80.5555,80.7488,80.0766,80.0858,15600.0
2006-11-10 13:30:00,86.98,87.66,86.96,87.41,35800.0,80.095,80.7212,80.0766,80.491,35800.0
2006-11-10 14:00:00,87.47,87.74,87.4,87.51,14500.0,80.5463,80.7949,80.4818,80.5831,14500.0
2006-11-10 14:30:00,87.45,87.67,87.25,87.54,20800.0,80.5278,80.7304,80.3437,80.6107,20800.0
2006-11-10 15:00:00,87.59,87.66,87.4,87.51,14300.0,80.6568,80.7212,80.4818,80.5831,14300.0
2006-11-10 15:30:00,87.55,87.61,87.44,87.57,30900.0,80.6199,80.6752,80.5186,80.6383,30900.0
2006-11-13 09:30:00,87.03,88.69,86.95,88.4,19600.0,80.4599,81.9946,80.386,81.7265,19600.0
2006-11-13 10:00:00,88.4,88.41,87.39,87.64,24700.0,81.7265,81.7358,80.7928,81.0239,24700.0
2006-11-13 10:30:00,87.63,87.8,87.29,87.5,11400.0,81.0146,81.1718,80.7003,80.8945,11400.0
2006-11-13 11:00:00,87.5,88.03,87.5,87.88,15400.0,80.8945,81.3844,80.8945,81.2458,15400.0
2006-11-13 11:30:00,87.74,87.96,87.61,87.86,13000.0,81.1163,81.3197,80.9961,81.2273,13000.0
2006-11-13 12:00:00,87.77,87.84,87.36,87.74,19600.0,81.1441,81.2088,80.765,81.1163,19600.0
2006-11-13 12:30:00,87.72,87.75,87.12,87.13,9900.0,81.0978,81.1256,80.5431,80.5524,9900.0
2006-11-13 13:00:00,87.13,87.53,87.13,87.5,12700.0,80.5524,80.9222,80.5524,80.8945,12700.0
2006-11-13 13:30:00,87.4,87.65,87.24,87.59,10100.0,80.802,81.0331,80.6541,80.9777,10100.0
2006-11-13 14:00:00,87.59,87.85,87.54,87.68,15200.0,80.9777,81.218,80.9314,81.0609,15200.0
2006-11-13 14:30:00,87.74,87.97,87.49,87.87,14000.0,81.1163,81.329,80.8852,81.2365,14000.0
2006-11-13 15:00:00,87.87,87.97,87.53,87.68,16700.0,81.2365,81.329,80.9222,81.0609,16700.0
2006-11-13 15:30:00,87.61,88.15,87.61,87.96,31100.0,80.9961,81.4954,80.9961,81.3197,31100.0
2006-11-14 09:30:00,87.92,88.9,87.91,88.25,44300.0,81.2827,82.1888,81.2735,81.5878,44300.0
2006-11-14 10:00:00,88.27,88.58,88.05,88.39,29200.0,81.6063,81.8929,81.4029,81.7173,29200.0
2006-11-14 10:30:00,88.36,88.56,88.23,88.56,45300.0,81.6895,81.8744,81.5693,81.8744,45300.0
2006-11-14 11:00:00,88.56,88.86,88.46,88.82,19000.0,81.8744,82.1518,81.782,82.1148,19000.0
2006-11-14 11:30:00,88.8,89.2,88.8,89.16,13100.0,82.0963,82.4661,82.0963,82.4291,13100.0
2006-11-14 12:00:00,89.18,89.33,88.83,89.19,10900.0,82.4476,82.5863,82.124,82.4569,10900.0
2006-11-14 12:30:00,89.2,89.66,89.13,89.66,10200.0,82.4661,82.8914,82.4014,82.8914,10200.0
2006-11-14 13:00:00,89.55,89.74,89.34,89.45,10000.0,82.7897,82.9654,82.5955,82.6972,10000.0
2006-11-14 13:30:00,89.43,89.5,89.28,89.28,13800.0,82.6788,82.7435,82.5401,82.5401,13800.0
2006-11-14 14:00:00,89.3,89.33,88.85,88.85,21300.0,82.5586,82.5863,82.1425,82.1425,21300.0
2006-11-14 14:30:00,88.93,89.5,88.93,89.32,28300.0,82.2165,82.7435,82.2165,82.5771,28300.0
2006-11-14 15:00:00,89.31,89.45,89.18,89.2,14800.0,82.5678,82.6972,82.4476,82.4661,14800.0
2006-11-14 15:30:00,89.2,89.65,89.0,89.65,42800.0,82.4661,82.8821,82.2812,82.8821,42800.0
2006-11-15 09:30:00,89.65,89.93,89.25,89.57,24600.0,82.8821,83.141,82.5123,82.8082,24600.0
2006-11-15 10:00:00,89.57,89.73,89.29,89.68,17600.0,82.8082,82.9561,82.5493,82.9099,17600.0
2006-11-15 10:30:00,89.68,89.93,89.25,89.83,16700.0,82.9099,83.141,82.5123,83.0486,16700.0
2006-11-15 11:00:00,89.86,90.6,89.81,90.58,22800.0,83.0763,83.7604,83.0301,83.7419,22800.0
2006-11-15 11:30:00,90.6,90.75,90.36,90.4,12300.0,83.7604,83.8991,83.5385,83.5755,12300.0
2006-11-15 12:00:00,90.45,90.52,90.33,90.33,12900.0,83.6218,83.6865,83.5108,83.5108,12900.0
2006-11-15 12:30:00,90.33,90.66,90.2,90.65,15000.0,83.5108,83.8159,83.3906,83.8067,15000.0
2006-11-15 13:00:00,90.61,91.0,90.52,91.0,10200.0,83.7697,84.1302,83.6865,84.1302,10200.0
2006-11-15 13:30:00,91.04,91.85,91.04,91.56,26200.0,84.1672,84.9161,84.1672,84.648,26200.0
2006-11-15 14:00:00,91.46,92.0,90.72,90.88,47500.0,84.5555,85.0547,83.8714,84.0193,47500.0
2006-11-15 14:30:00,90.84,90.88,90.22,90.35,51200.0,83.9823,84.0193,83.4091,83.5293,51200.0
2006-11-15 15:00:00,90.45,91.0,90.45,90.92,26100.0,83.6218,84.1302,83.6218,84.0563,26100.0
2006-11-15 15:30:00,90.96,90.96,90.47,90.52,26200.0,84.0933,84.0933,83.6402,83.6865,26200.0
2006-11-16 09:30:00,90.99,91.68,90.96,91.5,15300.0,84.121,84.7589,84.0933,84.5925,15300.0
2006-11-16 10:00:00,91.51,91.51,90.54,90.71,21700.0,84.6017,84.6017,83.705,83.8621,21700.0
2006-11-16 10:30:00,90.69,91.26,90.69,90.99,28600.0,83.8436,84.3706,83.8436,84.121,28600.0
2006-11-16 11:00:00,90.94,91.3,90.85,91.17,13200.0,84.0748,84.4076,83.9916,84.2874,13200.0
2006-11-16 11:30:00,91.11,91.13,90.6,90.73,12200.0,84.2319,84.2504,83.7604,83.8806,12200.0
2006-11-16 12:00:00,90.85,91.2,90.85,91.11,3800.0,83.9916,84.3151,83.9916,84.2319,3800.0
2006-11-16 12:30:00,91.14,91.15,91.09,91.09,3000.0,84.2597,84.2689,84.2134,84.2134,3000.0
2006-11-16 13:00:00,91.03,91.2,91.03,91.12,3300.0,84.158,84.3151,84.158,84.2412,3300.0
2006-11-16 13:30:00,91.1,91.2,91.03,91.14,11000.0,84.2227,84.3151,84.158,84.2597,11000.0
2006-11-16 14:00:00,91.07,91.31,90.9,91.03,9300.0,84.1949,84.4168,84.0378,84.158,9300.0
2006-11-16 14:30:00,91.17,91.17,90.87,91.06,12200.0,84.2874,84.2874,84.01,84.1857,12200.0
2006-11-16 15:00:00,91.04,91.28,90.97,91.2,11000.0,84.1672,84.3891,84.1025,84.3151,11000.0
2006-11-16 15:30:00,91.2,91.24,90.87,90.97,23900.0,84.3151,84.3521,84.01,84.1025,23900.0
2006-11-17 09:30:00,90.9,90.9,90.19,90.35,16800.0,84.0378,84.0378,83.3814,83.5293,16800.0
2006-11-17 10:00:00,90.43,90.44,90.0,90.28,12900.0,83.6033,83.6125,83.2057,83.4646,12900.0
2006-11-17 10:30:00,90.31,90.31,90.05,90.16,7000.0,83.4923,83.4923,83.2519,83.3536,7000.0
2006-11-17 11:00:00,90.17,90.51,89.92,90.38,9600.0,83.3629,83.6772,83.1318,83.557,9600.0
2006-11-17 11:30:00,90.39,90.41,90.31,90.37,3100.0,83.5663,83.5848,83.4923,83.5478,3100.0
2006-11-17 12:00:00,90.37,90.67,90.37,90.63,4900.0,83.5478,83.8251,83.5478,83.7882,4900.0
2006-11-17 12:30:00,90.64,90.79,90.28,90.31,6200.0,83.7974,83.9361,83.4646,83.4923,6200.0
2006-11-17 13:00:00,90.31,90.41,90.26,90.4,5900.0,83.4923,83.5848,83.4461,83.5755,5900.0
2006-11-17 13:30:00,90.41,90.52,90.4,90.43,6000.0,83.5848,83.6865,83.5755,83.6033,6000.0
2006-11-17 14:00:00,90.44,90.55,90.37,90.54,8100.0,83.6125,83.7142,83.5478,83.705,8100.0
2006-11-17 14:30:00,90.54,90.72,90.48,90.67,4600.0,83.705,83.8714,83.6495,83.8251,4600.0
2006-11-17 15:00:00,90.66,90.71,90.46,90.68,6700.0,83.8159,83.8621,83.631,83.8344,6700.0
2006-11-17 15:30:00,90.68,90.75,90.47,90.53,26800.0,83.8344,83.8991,83.6402,83.6957,26800.0
2006-11-20 09:30:00,89.83,90.36,89.83,90.27,20800.0,83.0486,83.5385,83.0486,83.4553,20800.0
2006-11-20 10:00:00,90.35,90.99,90.3,90.65,14000.0,83.5293,84.121,83.4831,83.8067,14000.0
2006-11-20 10:30:00,90.74,91.2,90.74,90.91,8800.0,83.8899,84.3151,83.8899,84.047,8800.0
2006-11-20 11:00:00,90.88,90.92,90.47,90.84,20900.0,84.0193,84.0563,83.6402,83.9823,20900.0
2006-11-20 11:30:00,90.77,91.0,90.7,90.9,8000.0,83.9176,84.1302,83.8529,84.0378,8000.0
2006-11-20 12:00:00,90.85,91.0,90.7,90.84,23900.0,83.9916,84.1302,83.8529,83.9823,23900.0
2006-11-20 12:30:00,90.8,90.9,90.63,90.9,7000.0,83.9453,84.0378,83.7882,84.0378,7000.0
2006-11-20 13:00:00,90.9,90.93,90.52,90.54,18500.0,84.0378,84.0655,83.6865,83.705,18500.0
2006-11-20 13:30:00,90.67,90.9,90.67,90.76,11400.0,83.8251,84.0378,83.8251,83.9083,11400.0
2006-11-20 14:00:00,90.77,90.87,90.67,90.73,15300.0,83.9176,84.01,83.8251,83.8806,15300.0
2006-11-20 14:30:00,90.68,90.9,90.68,90.85,16700.0,83.8344,84.0378,83.8344,83.9916,16700.0
2006-11-20 15:00:00,90.85,90.9,90.69,90.88,21100.0,83.9916,84.0378,83.8436,84.0193,21100.0
2006-11-20 15:30:00,90.89,90.9,90.73,90.9,26200.0,84.0285,84.0378,83.8806,84.0378,26200.0
2006-11-21 09:30:00,90.63,91.1,90.63,90.98,15800.0,83.7882,84.2227,83.7882,84.1117,15800.0
2006-11-21 10:00:00,90.94,91.62,90.73,91.6,13200.0,84.0748,84.7034,83.8806,84.6849,13200.0
2006-11-21 10:30:00,91.5,91.6,91.13,91.13,6500.0,84.5925,84.6849,84.2504,84.2504,6500.0
2006-11-21 11:00:00,91.21,91.7,91.2,91.7,7100.0,84.3244,84.7774,84.3151,84.7774,7100.0
2006-11-21 11:30:00,91.7,91.88,91.66,91.88,9800.0,84.7774,84.9438,84.7404,84.9438,9800.0
2006-11-21 12:00:00,91.85,92.0,91.75,91.91,24800.0,84.9161,85.0547,84.8236,84.9715,24800.0
2006-11-21 12:30:00,91.87,92.06,91.84,91.9,6900.0,84.9346,85.1102,84.9068,84.9623,6900.0
2006-11-21 13:00:00,91.94,92.02,91.94,91.96,5900.0,84.9993,85.0732,84.9993,85.0178,5900.0
2006-11-21 13:30:00,92.03,92.19,91.9,92.12,7300.0,85.0825,85.2304,84.9623,85.1657,7300.0
2006-11-21 14:00:00,92.01,92.6,92.01,92.6,21200.0,85.064,85.6094,85.064,85.6094,21200.0
2006-11-21 14:30:00,92.59,92.76,92.54,92.59,15300.0,85.6002,85.7574,85.554,85.6002,15300.0
2006-11-21 15:00:00,92.69,92.69,92.03,92.3,14300.0,85.6927,85.6927,85.0825,85.3321,14300.0
2006-11-21 15:30:00,92.3,92.63,92.03,92.63,10700.0,85.3321,85.6372,85.0825,85.6372,10700.0
2006-11-22 09:30:00,92.2,93.2,92.18,93.05,15400.0,85.2396,86.1641,85.2212,86.0255,15400.0
2006-11-22 10:00:00,93.14,93.36,92.8,92.99,12600.0,86.1087,86.3121,85.7943,85.97,12600.0
2006-11-22 10:30:00,92.93,92.93,92.8,92.8,8400.0,85.9145,85.9145,85.7943,85.7943,8400.0
2006-11-22 11:00:00,92.83,92.92,92.75,92.83,11800.0,85.8221,85.9053,85.7481,85.8221,11800.0
2006-11-22 11:30:00,92.83,92.9,92.68,92.68,8600.0,85.8221,85.8868,85.6834,85.6834,8600.0
2006-11-22 12:00:00,92.67,92.71,92.5,92.67,4300.0,85.6742,85.7111,85.517,85.6742,4300.0
2006-11-22 12:30:00,92.71,92.89,92.69,92.89,4400.0,85.7111,85.8776,85.6927,85.8776,4400.0
2006-11-22 13:00:00,92.89,92.89,92.81,92.84,2400.0,85.8776,85.8776,85.8036,85.8313,2400.0
2006-11-22 13:30:00,92.85,92.86,92.81,92.83,2700.0,85.8406,85.8498,85.8036,85.8221,2700.0
2006-11-22 14:00:00,92.83,92.93,92.76,92.78,8200.0,85.8221,85.9145,85.7574,85.7759,8200.0
2006-11-22 14:30:00,92.78,93.12,92.78,93.08,11300.0,85.7759,86.0902,85.7759,86.0532,11300.0
2006-11-22 15:00:00,93.07,93.25,93.01,93.06,8700.0,86.044,86.2104,85.9885,86.0347,8700.0
2006-11-22 15:30:00,93.04,93.06,92.73,92.98,9700.0,86.0162,86.0347,85.7296,85.9608,9700.0
2006-11-24 09:30:00,92.99,93.03,92.29,92.59,7700.0,85.97,86.007,85.3228,85.6002,7700.0
2006-11-24 10:00:00,92.58,93.22,92.5,92.87,5600.0,85.591,86.1826,85.517,85.8591,5600.0
2006-11-24 10:30:00,92.91,93.2,92.86,93.17,4600.0,85.896,86.1641,85.8498,86.1364,4600.0
2006-11-24 11:00:00,93.16,93.26,93.0,93.19,3800.0,86.1272,86.2196,85.9792,86.1549,3800.0
2006-11-24 11:30:00,93.17,93.34,93.0,93.34,5500.0,86.1364,86.2936,85.9792,86.2936,5500.0
2006-11-24 12:00:00,93.36,93.59,93.02,93.04,11200.0,86.3121,86.5247,85.9977,86.0162,11200.0
2006-11-24 12:30:00,93.04,93.17,92.9,93.13,7900.0,86.0162,86.1364,85.8868,86.0994,7900.0
2006-11-24 13:00:00,93.14,93.61,93.14,93.61,2700.0,86.1087,86.5432,86.1087,86.5432,2700.0
2006-11-24 13:30:00,93.61,93.61,93.61,93.61,0.0,86.5432,86.5432,86.5432,86.5432,0.0
2006-11-24 14:00:00,93.61,93.61,93.61,93.61,0.0,86.5432,86.5432,86.5432,86.5432,0.0
2006-11-24 14:30:00,93.37,93.37,93.37,93.37,500.0,86.3213,86.3213,86.3213,86.3213,500.0
2006-11-24 15:00:00,93.37,93.37,93.37,93.37,0.0,86.3213,86.3213,86.3213,86.3213,0.0
2006-11-24 15:30:00,93.37,93.37,93.37,93.37,0.0,86.3213,86.3213,86.3213,86.3213,0.0
2006-11-27 09:30:00,93.15,93.98,92.75,93.45,19200.0,86.1179,86.8853,85.7481,86.3953,19200.0
2006-11-27 10:00:00,93.45,93.45,92.82,92.87,20000.0,86.3953,86.3953,85.8128,85.8591,20000.0
2006-11-27 10:30:00,92.88,92.89,92.46,92.47,13200.0,85.8683,85.8776,85.48,85.4893,13200.0
2006-11-27 11:00:00,92.46,92.51,91.41,91.41,15000.0,85.48,85.5262,84.5093,84.5093,15000.0
2006-11-27 11:30:00,91.44,92.0,91.44,91.67,8400.0,84.537,85.0547,84.537,84.7497,8400.0
2006-11-27 12:00:00,91.67,91.77,91.41,91.46,17900.0,84.7497,84.8421,84.5093,84.5555,17900.0
2006-11-27 12:30:00,91.42,91.42,91.24,91.36,6200.0,84.5185,84.5185,84.3521,84.4631,6200.0
2006-11-27 13:00:00,91.36,91.54,91.25,91.54,10500.0,84.4631,84.6295,84.3614,84.6295,10500.0
2006-11-27 13:30:00,91.6,91.68,91.36,91.36,4300.0,84.6849,84.7589,84.4631,84.4631,4300.0
2006-11-27 14:00:00,91.38,91.45,90.8,90.93,20200.0,84.4815,84.5463,83.9453,84.0655,20200.0
2006-11-27 14:30:00,90.93,91.55,90.93,91.51,21500.0,84.0655,84.6387,84.0655,84.6017,21500.0
2006-11-27 15:00:00,91.41,91.55,91.33,91.44,24900.0,84.5093,84.6387,84.4353,84.537,24900.0
2006-11-27 15:30:00,91.4,91.71,91.4,91.62,57200.0,84.5,84.7866,84.5,84.7034,57200.0
2006-11-28 09:30:00,88.95,89.66,87.1,87.8,86100.0,82.235,82.8914,80.5247,81.1718,86100.0
2006-11-28 10:00:00,87.98,90.65,87.98,90.15,84800.0,81.3382,83.8067,81.3382,83.3444,84800.0
2006-11-28 10:30:00,90.15,91.03,90.15,90.44,39900.0,83.3444,84.158,83.3444,83.6125,39900.0
2006-11-28 11:00:00,90.45,90.63,90.1,90.33,22500.0,83.6218,83.7882,83.2982,83.5108,22500.0
2006-11-28 11:30:00,90.31,90.62,90.11,90.12,15900.0,83.4923,83.7789,83.3074,83.3167,15900.0
2006-11-28 12:00:00,90.12,90.38,90.0,90.2,17300.0,83.3167,83.557,83.2057,83.3906,17300.0
2006-11-28 12:30:00,90.18,90.18,89.74,89.85,21400.0,83.3721,83.3721,82.9654,83.067,21400.0
2006-11-28 13:00:00,89.76,90.09,89.68,89.79,13900.0,82.9838,83.2889,82.9099,83.0116,13900.0
2006-11-28 13:30:00,89.9,89.92,89.46,89.48,10100.0,83.1133,83.1318,82.7065,82.725,10100.0
2006-11-28 14:00:00,89.47,89.63,89.26,89.53,20700.0,82.7157,82.8637,82.5216,82.7712,20700.0
2006-11-28 14:30:00,89.53,89.7,89.44,89.49,20100.0,82.7712,82.9284,82.688,82.7342,20100.0
2006-11-28 15:00:00,89.5,89.62,89.4,89.51,29400.0,82.7435,82.8544,82.651,82.7527,29400.0
2006-11-28 15:30:00,89.55,89.55,89.36,89.53,38000.0,82.7897,82.7897,82.614,82.7712,38000.0
2006-11-29 09:30:00,89.5,89.93,89.46,89.71,20400.0,82.7435,83.141,82.7065,82.9376,20400.0
2006-11-29 10:00:00,89.78,90.21,89.67,89.9,19400.0,83.0023,83.3999,82.9006,83.1133,19400.0
2006-11-29 10:30:00,89.9,89.9,89.66,89.78,12800.0,83.1133,83.1133,82.8914,83.0023,12800.0
2006-11-29 11:00:00,89.77,90.62,89.77,90.41,22600.0,82.9931,83.7789,82.9931,83.5848,22600.0
2006-11-29 11:30:00,90.41,90.77,90.33,90.41,7500.0,83.5848,83.9176,83.5108,83.5848,7500.0
2006-11-29 12:00:00,90.45,90.53,89.98,89.98,5500.0,83.6218,83.6957,83.1872,83.1872,5500.0
2006-11-29 12:30:00,89.9,89.9,89.76,89.9,8400.0,83.1133,83.1133,82.9838,83.1133,8400.0
2006-11-29 13:00:00,89.85,89.85,89.41,89.56,7400.0,83.067,83.067,82.6603,82.7989,7400.0
2006-11-29 13:30:00,89.41,89.6,88.99,89.4,20100.0,82.6603,82.8359,82.272,82.651,20100.0
2006-11-29 14:00:00,89.48,89.5,89.17,89.18,20600.0,82.725,82.7435,82.4384,82.4476,20600.0
2006-11-29 14:30:00,89.18,90.05,89.15,89.88,18100.0,82.4476,83.2519,82.4199,83.0948,18100.0
2006-11-29 15:00:00,89.88,90.33,89.87,90.17,23300.0,83.0948,83.5108,83.0855,83.3629,23300.0
2006-11-29 15:30:00,90.17,90.49,89.9,90.06,26800.0,83.3629,83.6587,83.1133,83.2612,26800.0
2006-11-30 09:30:00,89.91,90.65,89.58,90.59,20500.0,83.1225,83.8067,82.8174,83.7512,20500.0
2006-11-30 10:00:00,90.55,90.55,90.02,90.2,12700.0,83.7142,83.7142,83.2242,83.3906,12700.0
2006-11-30 10:30:00,90.24,90.53,90.24,90.43,16200.0,83.4276,83.6957,83.4276,83.6033,16200.0
2006-11-30 11:00:00,90.47,90.5,90.28,90.49,11400.0,83.6402,83.668,83.4646,83.6587,11400.0
2006-11-30 11:30:00,90.47,90.57,90.3,90.57,20600.0,83.6402,83.7327,83.4831,83.7327,20600.0
2006-11-30 12:00:00,90.57,90.97,90.57,90.91,6700.0,83.7327,84.1025,83.7327,84.047,6700.0
2006-11-30 12:30:00,90.93,91.25,90.81,91.03,7900.0,84.0655,84.3614,83.9546,84.158,7900.0
2006-11-30 13:00:00,91.08,91.49,90.86,91.16,7300.0,84.2042,84.5832,84.0008,84.2782,7300.0
2006-11-30 13:30:00,91.29,91.39,90.94,90.95,6900.0,84.3983,84.4908,84.0748,84.084,6900.0
2006-11-30 14:00:00,90.98,91.3,90.87,91.13,11800.0,84.1117,84.4076,84.01,84.2504,11800.0
2006-11-30 14:30:00,91.14,91.35,91.1,91.2,25500.0,84.2597,84.4538,84.2227,84.3151,25500.0
2006-11-30 15:00:00,91.24,91.24,90.9,91.07,21200.0,84.3521,84.3521,84.0378,84.1949,21200.0
2006-11-30 15:30:00,91.07,91.33,90.79,90.79,26400.0,84.1949,84.4353,83.9361,83.9361,26400.0
2006-12-01 09:30:00,90.85,91.19,90.8,90.95,8700.0,83.9916,84.3059,83.9453,84.084,8700.0
2006-12-01 10:00:00,90.85,90.85,90.26,90.49,27000.0,83.9916,83.9916,83.4461,83.6587,27000.0
2006-12-01 10:30:00,90.48,90.48,89.67,89.68,21600.0,83.6495,83.6495,82.9006,82.9099,21600.0
2006-12-01 11:00:00,89.72,89.98,89.48,89.92,10100.0,82.9469,83.1872,82.725,83.1318,10100.0
2006-12-01 11:30:00,89.92,90.7,89.67,90.7,7900.0,83.1318,83.8529,82.9006,83.8529,7900.0
2006-12-01 12:00:00,90.68,90.68,90.25,90.5,6300.0,83.8344,83.8344,83.4369,83.668,6300.0
2006-12-01 12:30:00,90.52,90.75,90.38,90.71,8600.0,83.6865,83.8991,83.557,83.8621,8600.0
2006-12-01 13:00:00,90.68,90.68,89.87,89.87,13100.0,83.8344,83.8344,83.0855,83.0855,13100.0
2006-12-01 13:30:00,89.82,89.82,89.42,89.58,10400.0,83.0393,83.0393,82.6695,82.8174,10400.0
2006-12-01 14:00:00,89.57,89.9,89.43,89.77,8100.0,82.8082,83.1133,82.6788,82.9931,8100.0
2006-12-01 14:30:00,89.77,89.86,89.57,89.76,8000.0,82.9931,83.0763,82.8082,82.9838,8000.0
2006-12-01 15:00:00,89.81,90.17,89.81,90.04,13500.0,83.0301,83.3629,83.0301,83.2427,13500.0
2006-12-01 15:30:00,90.04,90.74,90.0,90.37,28000.0,83.2427,83.8899,83.2057,83.5478,28000.0
2006-12-04 09:30:00,90.71,90.98,90.68,90.69,8200.0,83.8621,84.1117,83.8344,83.8436,8200.0
2006-12-04 10:00:00,90.5,90.6,90.3,90.56,3100.0,83.668,83.7604,83.4831,83.7234,3100.0
2006-12-04 10:30:00,90.57,91.18,90.57,91.04,4000.0,83.7327,84.2966,83.7327,84.1672,4000.0
2006-12-04 11:00:00,91.13,91.69,91.1,91.47,10600.0,84.2504,84.7681,84.2227,84.5648,10600.0
2006-12-04 11:30:00,91.45,92.23,91.4,92.11,13600.0,84.5463,85.2674,84.5,85.1564,13600.0
2006-12-04 12:00:00,92.11,92.22,91.85,91.85,8700.0,85.1564,85.2581,84.9161,84.9161,8700.0
2006-12-04 12:30:00,91.96,92.53,91.96,92.5,9100.0,85.0178,85.5447,85.0178,85.517,9100.0
2006-12-04 13:00:00,92.49,92.79,92.49,92.69,15600.0,85.5077,85.7851,85.5077,85.6927,15600.0
2006-12-04 13:30:00,92.6,92.83,92.56,92.75,18200.0,85.6094,85.8221,85.5725,85.7481,18200.0
2006-12-04 14:00:00,92.75,92.85,92.59,92.77,16500.0,85.7481,85.8406,85.6002,85.7666,16500.0
2006-12-04 14:30:00,92.77,93.14,92.7,93.1,23600.0,85.7666,86.1087,85.7019,86.0717,23600.0
2006-12-04 15:00:00,93.05,93.11,92.81,92.94,10400.0,86.0255,86.0809,85.8036,85.9238,10400.0
2006-12-04 15:30:00,92.91,93.16,92.73,93.14,25800.0,85.896,86.1272,85.7296,86.1087,25800.0
2006-12-05 09:30:00,93.04,93.1,92.42,92.75,15500.0,86.0162,86.0717,85.443,85.7481,15500.0
2006-12-05 10:00:00,93.04,95.0,92.94,94.88,51700.0,86.0162,87.8283,85.9238,87.7173,51700.0
2006-12-05 10:30:00,94.88,94.88,94.19,94.51,16000.0,87.7173,87.7173,87.0794,87.3753,16000.0
2006-12-05 11:00:00,94.51,94.55,93.62,93.93,28200.0,87.3753,87.4122,86.5524,86.839,28200.0
2006-12-05 11:30:00,93.84,93.95,93.29,93.38,22000.0,86.7558,86.8575,86.2474,86.3306,22000.0
2006-12-05 12:00:00,93.41,93.59,93.28,93.5,13000.0,86.3583,86.5247,86.2381,86.4415,13000.0
2006-12-05 12:30:00,93.48,93.5,93.11,93.11,68200.0,86.423,86.4415,86.0809,86.0809,68200.0
2006-12-05 13:00:00,93.2,93.3,93.01,93.3,11600.0,86.1641,86.2566,85.9885,86.2566,11600.0
2006-12-05 13:30:00,93.31,93.42,93.21,93.38,5800.0,86.2658,86.3675,86.1734,86.3306,5800.0
2006-12-05 14:00:00,93.38,93.47,93.28,93.35,34300.0,86.3306,86.4138,86.2381,86.3028,34300.0
2006-12-05 14:30:00,93.36,93.5,93.15,93.28,13100.0,86.3121,86.4415,86.1179,86.2381,13100.0
2006-12-05 15:00:00,93.26,93.42,93.1,93.34,19200.0,86.2196,86.3675,86.0717,86.2936,19200.0
2006-12-05 15:30:00,93.33,93.33,92.96,93.07,23100.0,86.2843,86.2843,85.9423,86.044,23100.0
2006-12-06 09:30:00,93.35,93.37,92.56,93.32,37700.0,86.3028,86.3213,85.5725,86.2751,37700.0
2006-12-06 10:00:00,93.38,93.43,92.76,93.23,39300.0,86.3306,86.3768,85.7574,86.1919,39300.0
2006-12-06 10:30:00,93.2,93.36,93.1,93.14,7200.0,86.1641,86.3121,86.0717,86.1087,7200.0
2006-12-06 11:00:00,93.02,93.42,93.02,93.31,7600.0,85.9977,86.3675,85.9977,86.2658,7600.0
2006-12-06 11:30:00,93.32,93.32,93.1,93.25,6500.0,86.2751,86.2751,86.0717,86.2104,6500.0
2006-12-06 12:00:00,93.21,93.24,92.98,93.18,7400.0,86.1734,86.2011,85.9608,86.1457,7400.0
2006-12-06 12:30:00,93.18,93.19,92.95,93.14,14900.0,86.1457,86.1549,85.933,86.1087,14900.0
2006-12-06 13:00:00,93.11,93.15,92.92,93.02,26600.0,86.0809,86.1179,85.9053,85.9977,26600.0
2006-12-06 13:30:00,93.0,93.15,92.97,93.01,17900.0,85.9792,86.1179,85.9515,85.9885,17900.0
2006-12-06 14:00:00,93.0,93.1,92.83,92.84,12300.0,85.9792,86.0717,85.8221,85.8313,12300.0
2006-12-06 14:30:00,92.9,93.0,92.85,92.93,20200.0,85.8868,85.9792,85.8406,85.9145,20200.0
2006-12-06 15:00:00,92.93,93.04,92.76,92.85,26200.0,85.9145,86.0162,85.7574,85.8406,26200.0
2006-12-06 15:30:00,92.86,93.15,92.72,93.06,31800.0,85.8498,86.1179,85.7204,86.0347,31800.0
2006-12-07 09:30:00,93.0,93.0,92.32,92.82,12900.0,85.9792,85.9792,85.3506,85.8128,12900.0
2006-12-07 10:00:00,92.82,93.05,92.65,93.05,22700.0,85.8128,86.0255,85.6557,86.0255,22700.0
2006-12-07 10:30:00,93.05,93.15,92.93,93.09,21100.0,86.0255,86.1179,85.9145,86.0625,21100.0
2006-12-07 11:00:00,93.1,93.15,92.87,92.87,16400.0,86.0717,86.1179,85.8591,85.8591,16400.0
2006-12-07 11:30:00,92.93,93.09,92.79,93.01,34600.0,85.9145,86.0625,85.7851,85.9885,34600.0
2006-12-07 12:00:00,93.02,93.15,92.92,93.01,15800.0,85.9977,86.1179,85.9053,85.9885,15800.0
2006-12-07 12:30:00,93.05,93.12,92.99,93.1,11600.0,86.0255,86.0902,85.97,86.0717,11600.0
2006-12-07 13:00:00,92.98,93.1,92.98,93.07,4900.0,85.9608,86.0717,85.9608,86.044,4900.0
2006-12-07 13:30:00,93.1,93.12,93.0,93.0,4400.0,86.0717,86.0902,85.9792,85.9792,4400.0
2006-12-07 14:00:00,93.05,93.05,92.53,92.6,5400.0,86.0255,86.0255,85.5447,85.6094,5400.0
2006-12-07 14:30:00,92.6,92.81,92.55,92.77,4100.0,85.6094,85.8036,85.5632,85.7666,4100.0
2006-12-07 15:00:00,92.64,92.64,92.2,92.43,7900.0,85.6464,85.6464,85.2396,85.4523,7900.0
2006-12-07 15:30:00,92.43,92.44,92.03,92.09,18700.0,85.4523,85.4615,85.0825,85.1379,18700.0
2006-12-08 09:30:00,91.8,92.48,91.42,91.42,26500.0,84.8698,85.4985,84.5185,84.5185,26500.0
2006-12-08 10:00:00,91.41,92.17,91.05,92.17,5300.0,84.5093,85.2119,84.1765,85.2119,5300.0
2006-12-08 10:30:00,91.98,92.15,91.89,92.0,3500.0,85.0362,85.1934,84.953,85.0547,3500.0
2006-12-08 11:00:00,91.98,92.76,91.98,92.76,6300.0,85.0362,85.7574,85.0362,85.7574,6300.0
2006-12-08 11:30:00,92.78,92.87,92.72,92.76,3900.0,85.7759,85.8591,85.7204,85.7574,3900.0
2006-12-08 12:00:00,92.81,92.81,92.3,92.51,8500.0,85.8036,85.8036,85.3321,85.5262,8500.0
2006-12-08 12:30:00,92.66,92.67,92.11,92.13,4600.0,85.6649,85.6742,85.1564,85.1749,4600.0
2006-12-08 13:00:00,92.2,92.64,92.2,92.55,6500.0,85.2396,85.6464,85.2396,85.5632,6500.0
2006-12-08 13:30:00,92.51,92.72,91.99,92.08,8800.0,85.5262,85.7204,85.0455,85.1287,8800.0
2006-12-08 14:00:00,92.03,92.32,92.03,92.06,5400.0,85.0825,85.3506,85.0825,85.1102,5400.0
2006-12-08 14:30:00,92.01,92.15,91.73,92.08,6800.0,85.064,85.1934,84.8051,85.1287,6800.0
2006-12-08 15:00:00,92.05,92.22,91.89,91.98,4800.0,85.101,85.2581,84.953,85.0362,4800.0
2006-12-08 15:30:00,91.98,92.03,91.59,92.03,28600.0,85.0362,85.0825,84.6757,85.0825,28600.0
2006-12-11 09:30:00,92.0,92.06,91.34,91.67,31100.0,85.0547,85.1102,84.4446,84.7497,31100.0
2006-12-11 10:00:00,91.74,92.2,91.73,92.0,54600.0,84.8144,85.2396,84.8051,85.0547,54600.0
2006-12-11 10:30:00,91.98,92.04,91.85,91.85,6100.0,85.0362,85.0917,84.9161,84.9161,6100.0
2006-12-11 11:00:00,91.91,92.08,91.56,91.9,24300.0,84.9715,85.1287,84.648,84.9623,24300.0
2006-12-11 11:30:00,91.81,91.81,91.67,91.67,2600.0,84.8791,84.8791,84.7497,84.7497,2600.0
2006-12-11 12:00:00,91.65,91.67,91.47,91.57,2500.0,84.7312,84.7497,84.5648,84.6572,2500.0
2006-12-11 12:30:00,91.61,91.68,91.61,91.64,4200.0,84.6942,84.7589,84.6942,84.7219,4200.0
2006-12-11 13:00:00,91.65,91.65,91.43,91.49,3000.0,84.7312,84.7312,84.5278,84.5832,3000.0
2006-12-11 13:30:00,91.56,91.62,91.28,91.52,9500.0,84.648,84.7034,84.3891,84.611,9500.0
2006-12-11 14:00:00,91.53,91.71,91.46,91.46,6600.0,84.6202,84.7866,84.5555,84.5555,6600.0
2006-12-11 14:30:00,91.46,91.52,91.39,91.4,4500.0,84.5555,84.611,84.4908,84.5,4500.0
2006-12-11 15:00:00,91.41,91.45,91.11,91.13,12800.0,84.5093,84.5463,84.2319,84.2504,12800.0
2006-12-11 15:30:00,91.13,91.3,90.96,91.11,31500.0,84.2504,84.4076,84.0933,84.2319,31500.0
2006-12-12 09:30:00,91.11,91.11,90.02,90.14,21900.0,84.2319,84.2319,83.2242,83.3352,21900.0
2006-12-12 10:00:00,90.17,90.17,89.74,90.03,28800.0,83.3629,83.3629,82.9654,83.2335,28800.0
2006-12-12 10:30:00,90.03,90.27,89.93,90.08,25900.0,83.2335,83.4553,83.141,83.2797,25900.0
2006-12-12 11:00:00,90.08,90.27,89.91,89.91,24500.0,83.2797,83.4553,83.1225,83.1225,24500.0
2006-12-12 11:30:00,89.92,89.92,89.3,89.44,19900.0,83.1318,83.1318,82.5586,82.688,19900.0
2006-12-12 12:00:00,89.41,89.57,89.28,89.38,13500.0,82.6603,82.8082,82.5401,82.6325,13500.0
2006-12-12 12:30:00,89.38,89.97,89.38,89.48,29300.0,82.6325,83.178,82.6325,82.725,29300.0
2006-12-12 13:00:00,89.47,89.54,89.34,89.5,16100.0,82.7157,82.7805,82.5955,82.7435,16100.0
2006-12-12 13:30:00,89.51,89.56,89.25,89.56,26100.0,82.7527,82.7989,82.5123,82.7989,26100.0
2006-12-12 14:00:00,89.56,90.53,89.56,90.18,41700.0,82.7989,83.6957,82.7989,83.3721,41700.0
2006-12-12 14:30:00,90.22,90.28,89.58,89.91,28600.0,83.4091,83.4646,82.8174,83.1225,28600.0
2006-12-12 15:00:00,89.92,90.13,89.82,89.96,34100.0,83.1318,83.3259,83.0393,83.1687,34100.0
2006-12-12 15:30:00,89.95,90.06,89.77,89.92,45600.0,83.1595,83.2612,82.9931,83.1318,45600.0
2006-12-13 09:30:00,90.37,91.61,90.37,91.2,40100.0,83.5478,84.6942,83.5478,84.3151,40100.0
2006-12-13 10:00:00,91.18,91.32,91.0,91.21,19500.0,84.2966,84.4261,84.1302,84.3244,19500.0
2006-12-13 10:30:00,91.22,91.34,91.03,91.31,26800.0,84.3336,84.4446,84.158,84.4168,26800.0
2006-12-13 11:00:00,91.27,91.3,91.07,91.2,24300.0,84.3798,84.4076,84.1949,84.3151,24300.0
2006-12-13 11:30:00,91.2,91.29,91.12,91.15,9500.0,84.3151,84.3983,84.2412,84.2689,9500.0
2006-12-13 12:00:00,91.12,91.15,90.78,90.95,14900.0,84.2412,84.2689,83.9268,84.084,14900.0
2006-12-13 12:30:00,90.89,90.98,90.75,90.76,6400.0,84.0285,84.1117,83.8991,83.9083,6400.0
2006-12-13 13:00:00,90.78,90.96,90.71,90.71,11000.0,83.9268,84.0933,83.8621,83.8621,11000.0
2006-12-13 13:30:00,90.72,90.73,90.53,90.6,9900.0,83.8714,83.8806,83.6957,83.7604,9900.0
2006-12-13 14:00:00,90.6,90.73,90.5,90.65,8500.0,83.7604,83.8806,83.668,83.8067,8500.0
2006-12-13 14:30:00,90.62,90.73,90.55,90.69,13100.0,83.7789,83.8806,83.7142,83.8436,13100.0
2006-12-13 15:00:00,90.65,90.7,90.33,90.5,19500.0,83.8067,83.8529,83.5108,83.668,19500.0
2006-12-13 15:30:00,90.42,90.7,90.25,90.3,35000.0,83.594,83.8529,83.4369,83.4831,35000.0
2006-12-14 09:30:00,90.45,90.89,90.45,90.77,7100.0,83.6218,84.0285,83.6218,83.9176,7100.0
2006-12-14 10:00:00,90.69,90.89,90.42,90.42,11300.0,83.8436,84.0285,83.594,83.594,11300.0
2006-12-14 10:30:00,90.42,90.52,90.04,90.4,19700.0,83.594,83.6865,83.2427,83.5755,19700.0
2006-12-14 11:00:00,90.4,90.51,90.35,90.38,3500.0,83.5755,83.6772,83.5293,83.557,3500.0
2006-12-14 11:30:00,90.38,90.48,90.29,90.45,9100.0,83.557,83.6495,83.4738,83.6218,9100.0
2006-12-14 12:00:00,90.48,90.48,90.16,90.22,4600.0,83.6495,83.6495,83.3536,83.4091,4600.0
2006-12-14 12:30:00,90.3,90.41,90.06,90.08,4000.0,83.4831,83.5848,83.2612,83.2797,4000.0
2006-12-14 13:00:00,90.1,90.38,89.97,90.01,6300.0,83.2982,83.557,83.178,83.215,6300.0
2006-12-14 13:30:00,90.07,90.18,90.03,90.11,6100.0,83.2704,83.3721,83.2335,83.3074,6100.0
2006-12-14 14:00:00,90.15,90.5,90.04,90.24,6400.0,83.3444,83.668,83.2427,83.4276,6400.0
2006-12-14 14:30:00,90.26,90.5,90.2,90.24,9500.0,83.4461,83.668,83.3906,83.4276,9500.0
2006-12-14 15:00:00,90.21,90.28,89.99,90.25,18300.0,83.3999,83.4646,83.1965,83.4369,18300.0
2006-12-14 15:30:00,90.23,90.23,90.03,90.1,12900.0,83.4184,83.4184,83.2335,83.2982,12900.0
2006-12-15 09:30:00,90.12,90.12,89.64,89.74,26800.0,83.3167,83.3167,82.8729,82.9654,26800.0
2006-12-15 10:00:00,89.58,90.1,89.49,89.99,26800.0,82.8174,83.2982,82.7342,83.1965,26800.0
2006-12-15 10:30:00,89.87,90.0,89.86,90.0,9900.0,83.0855,83.2057,83.0763,83.2057,9900.0
2006-12-15 11:00:00,90.0,90.0,89.92,90.0,29400.0,83.2057,83.2057,83.1318,83.2057,29400.0
2006-12-15 11:30:00,89.97,90.02,89.9,89.95,12700.0,83.178,83.2242,83.1133,83.1595,12700.0
2006-12-15 12:00:00,89.99,90.0,89.85,89.95,6600.0,83.1965,83.2057,83.067,83.1595,6600.0
2006-12-15 12:30:00,89.99,90.31,89.89,90.3,17700.0,83.1965,83.4923,83.104,83.4831,17700.0
2006-12-15 13:00:00,90.32,90.32,90.21,90.22,2200.0,83.5016,83.5016,83.3999,83.4091,2200.0
2006-12-15 13:30:00,90.22,90.22,89.9,90.07,4300.0,83.4091,83.4091,83.1133,83.2704,4300.0
2006-12-15 14:00:00,90.07,90.1,89.86,89.86,21700.0,83.2704,83.2982,83.0763,83.0763,21700.0
2006-12-15 14:30:00,89.89,90.01,89.89,89.95,27000.0,83.104,83.215,83.104,83.1595,27000.0
2006-12-15 15:00:00,89.98,90.01,89.96,89.98,8000.0,83.1872,83.215,83.1687,83.1872,8000.0
2006-12-15 15:30:00,90.0,90.31,89.97,90.23,39500.0,83.2057,83.4923,83.178,83.4184,39500.0
2006-12-18 09:30:00,91.03,91.6,91.03,91.24,9900.0,84.158,84.6849,84.158,84.3521,9900.0
2006-12-18 10:00:00,91.3,91.3,91.1,91.11,3800.0,84.4076,84.4076,84.2227,84.2319,3800.0
2006-12-18 10:30:00,91.1,91.29,90.95,91.14,8500.0,84.2227,84.3983,84.084,84.2597,8500.0
2006-12-18 11:00:00,91.15,91.17,90.76,91.07,7300.0,84.2689,84.2874,83.9083,84.1949,7300.0
2006-12-18 11:30:00,91.02,91.17,91.0,91.14,12800.0,84.1487,84.2874,84.1302,84.2597,12800.0
2006-12-18 12:00:00,91.08,91.14,91.0,91.05,3300.0,84.2042,84.2597,84.1302,84.1765,3300.0
2006-12-18 12:30:00,91.14,91.15,91.0,91.04,8200.0,84.2597,84.2689,84.1302,84.1672,8200.0
2006-12-18 13:00:00,91.02,91.09,90.99,91.03,4200.0,84.1487,84.2134,84.121,84.158,4200.0
2006-12-18 13:30:00,91.0,91.15,90.89,90.9,6500.0,84.1302,84.2689,84.0285,84.0378,6500.0
2006-12-18 14:00:00,90.99,90.99,90.59,90.83,7500.0,84.121,84.121,83.7512,83.9731,7500.0
2006-12-18 14:30:00,90.81,91.01,90.66,90.74,7400.0,83.9546,84.1395,83.8159,83.8899,7400.0
2006-12-18 15:00:00,90.61,91.01,90.61,90.89,25200.0,83.7697,84.1395,83.7697,84.0285,25200.0
2006-12-18 15:30:00,90.89,91.1,90.73,90.92,28200.0,84.0285,84.2227,83.8806,84.0563,28200.0
2006-12-19 09:30:00,90.2,91.37,90.19,90.31,11000.0,83.3906,84.4723,83.3814,83.4923,11000.0
2006-12-19 10:00:00,90.33,90.6,90.26,90.5,13300.0,83.5108,83.7604,83.4461,83.668,13300.0
2006-12-19 10:30:00,90.43,90.43,90.0,90.16,10300.0,83.6033,83.6033,83.2057,83.3536,10300.0
2006-12-19 11:00:00,90.16,90.22,89.59,89.74,14200.0,83.3536,83.4091,82.8267,82.9654,14200.0
2006-12-19 11:30:00,89.83,89.97,89.76,89.76,5900.0,83.0486,83.178,82.9838,82.9838,5900.0
2006-12-19 12:00:00,89.7,89.7,89.39,89.47,11600.0,82.9284,82.9284,82.6418,82.7157,11600.0
2006-12-19 12:30:00,89.47,89.55,89.45,89.55,7000.0,82.7157,82.7897,82.6972,82.7897,7000.0
2006-12-19 13:00:00,89.55,89.55,89.07,89.13,8500.0,82.7897,82.7897,82.3459,82.4014,8500.0
2006-12-19 13:30:00,89.15,89.25,89.02,89.09,15000.0,82.4199,82.5123,82.2997,82.3644,15000.0
2006-12-19 14:00:00,89.1,89.29,88.96,89.15,26400.0,82.3737,82.5493,82.2442,82.4199,26400.0
2006-12-19 14:30:00,89.14,89.25,88.85,89.01,19300.0,82.4106,82.5123,82.1425,82.2905,19300.0
2006-12-19 15:00:00,89.0,89.13,88.97,89.0,25200.0,82.2812,82.4014,82.2535,82.2812,25200.0
2006-12-19 15:30:00,89.01,89.05,88.83,88.88,46900.0,82.2905,82.3274,82.124,82.1703,46900.0
2006-12-20 09:30:00,88.8,88.9,88.4,88.7,13500.0,82.0963,82.1888,81.7265,82.0039,13500.0
2006-12-20 10:00:00,88.7,88.9,88.54,88.75,21100.0,82.0039,82.1888,81.8559,82.0501,21100.0
2006-12-20 10:30:00,88.67,88.9,88.64,88.7,31300.0,81.9761,82.1888,81.9484,82.0039,31300.0
2006-12-20 11:00:00,88.75,88.87,88.6,88.69,24300.0,82.0501,82.161,81.9114,81.9946,24300.0
2006-12-20 11:30:00,88.64,88.75,88.64,88.7,12000.0,81.9484,82.0501,81.9484,82.0039,12000.0
2006-12-20 12:00:00,88.73,88.75,88.66,88.7,8900.0,82.0316,82.0501,81.9669,82.0039,8900.0
2006-12-20 12:30:00,88.7,88.75,88.59,88.69,7400.0,82.0039,82.0501,81.9022,81.9946,7400.0
2006-12-20 13:00:00,88.65,88.7,88.58,88.7,7700.0,81.9576,82.0039,81.8929,82.0039,7700.0
2006-12-20 13:30:00,88.7,88.7,88.56,88.65,5900.0,82.0039,82.0039,81.8744,81.9576,5900.0
2006-12-20 14:00:00,88.64,88.7,88.63,88.65,7800.0,81.9484,82.0039,81.9391,81.9576,7800.0
2006-12-20 14:30:00,88.69,88.7,88.57,88.65,7500.0,81.9946,82.0039,81.8837,81.9576,7500.0
2006-12-20 15:00:00,88.65,88.66,88.5,88.52,13000.0,81.9576,81.9669,81.819,81.8375,13000.0
2006-12-20 15:30:00,88.58,88.63,88.51,88.55,21900.0,81.8929,81.9391,81.8282,81.8652,21900.0
2006-12-21 09:30:00,88.7,89.05,88.3,88.33,40900.0,82.0039,82.3274,81.6341,81.6618,40900.0
2006-12-21 10:00:00,88.4,89.45,88.37,89.11,58300.0,81.7265,82.6972,81.6988,82.3829,58300.0
2006-12-21 10:30:00,89.12,89.46,88.9,89.08,39600.0,82.3922,82.7065,82.1888,82.3552,39600.0
2006-12-21 11:00:00,89.09,89.88,89.08,89.78,17800.0,82.3644,83.0948,82.3552,83.0023,17800.0
2006-12-21 11:30:00,89.8,90.36,89.73,90.29,12000.0,83.0208,83.5385,82.9561,83.4738,12000.0
2006-12-21 12:00:00,90.19,90.27,89.88,89.96,11600.0,83.3814,83.4553,83.0948,83.1687,11600.0
2006-12-21 12:30:00,89.94,90.13,89.7,89.95,16600.0,83.1503,83.3259,82.9284,83.1595,16600.0
2006-12-21 13:00:00,89.95,90.05,89.72,89.89,12000.0,83.1595,83.2519,82.9469,83.104,12000.0
2006-12-21 13:30:00,89.89,90.09,89.85,90.02,8000.0,83.104,83.2889,83.067,83.2242,8000.0
2006-12-21 14:00:00,89.92,89.95,89.69,89.86,12500.0,83.1318,83.1595,82.9191,83.0763,12500.0
2006-12-21 14:30:00,89.86,89.89,89.66,89.72,11600.0,83.0763,83.104,82.8914,82.9469,11600.0
2006-12-21 15:00:00,89.73,90.09,89.71,89.95,15500.0,82.9561,83.2889,82.9376,83.1595,15500.0
2006-12-21 15:30:00,89.95,90.08,89.71,89.85,18800.0,83.1595,83.2797,82.9376,83.067,18800.0
2006-12-22 09:30:00,89.7,90.56,89.51,89.9,14400.0,82.9284,83.7234,82.7527,83.1133,14400.0
2006-12-22 10:00:00,89.92,90.0,89.65,89.7,21000.0,83.1318,83.2057,82.8821,82.9284,21000.0
2006-12-22 10:30:00,89.69,89.79,89.23,89.57,12800.0,82.9191,83.0116,82.4939,82.8082,12800.0
2006-12-22 11:00:00,89.49,89.7,89.49,89.53,4500.0,82.7342,82.9284,82.7342,82.7712,4500.0
2006-12-22 11:30:00,89.64,90.0,89.64,89.9,15900.0,82.8729,83.2057,82.8729,83.1133,15900.0
2006-12-22 12:00:00,89.9,89.94,89.58,89.86,6400.0,83.1133,83.1503,82.8174,83.0763,6400.0
2006-12-22 12:30:00,89.89,90.0,89.86,89.88,11000.0,83.104,83.2057,83.0763,83.0948,11000.0
2006-12-22 13:00:00,89.85,90.0,89.81,89.88,5900.0,83.067,83.2057,83.0301,83.0948,5900.0
2006-12-22 13:30:00,89.88,90.31,89.88,90.23,10600.0,83.0948,83.4923,83.0948,83.4184,10600.0
2006-12-22 14:00:00,90.15,90.4,89.93,90.0,6800.0,83.3444,83.5755,83.141,83.2057,6800.0
2006-12-22 14:30:00,90.01,90.37,90.0,90.37,8200.0,83.215,83.5478,83.2057,83.5478,8200.0
2006-12-22 15:00:00,90.38,90.65,90.31,90.38,10000.0,83.557,83.8067,83.4923,83.557,10000.0
2006-12-22 15:30:00,90.45,90.45,90.05,90.11,12300.0,83.6218,83.6218,83.2519,83.3074,12300.0
2006-12-26 09:30:00,89.71,90.46,89.7,90.18,8200.0,82.9376,83.631,82.9284,83.3721,8200.0
2006-12-26 10:00:00,90.19,90.7,90.11,90.38,6200.0,83.3814,83.8529,83.3074,83.557,6200.0
2006-12-26 10:30:00,90.66,90.82,90.21,90.21,4500.0,83.8159,83.9638,83.3999,83.3999,4500.0
2006-12-26 11:00:00,90.22,90.46,90.09,90.37,4200.0,83.4091,83.631,83.2889,83.5478,4200.0
2006-12-26 11:30:00,90.4,90.48,90.06,90.19,4900.0,83.5755,83.6495,83.2612,83.3814,4900.0
2006-12-26 12:00:00,90.17,90.17,90.01,90.05,2900.0,83.3629,83.3629,83.215,83.2519,2900.0
2006-12-26 12:30:00,90.01,90.08,89.82,90.01,8400.0,83.215,83.2797,83.0393,83.215,8400.0
2006-12-26 13:00:00,90.12,90.12,89.93,90.09,5300.0,83.3167,83.3167,83.141,83.2889,5300.0
2006-12-26 13:30:00,90.09,90.15,90.0,90.15,4000.0,83.2889,83.3444,83.2057,83.3444,4000.0
2006-12-26 14:00:00,90.18,90.37,90.05,90.18,4400.0,83.3721,83.5478,83.2519,83.3721,4400.0
2006-12-26 14:30:00,90.23,90.42,90.07,90.08,6000.0,83.4184,83.594,83.2704,83.2797,6000.0
2006-12-26 15:00:00,90.05,90.54,89.98,90.47,14900.0,83.2519,83.705,83.1872,83.6402,14900.0
2006-12-26 15:30:00,90.39,90.62,90.38,90.59,7600.0,83.5663,83.7789,83.557,83.7512,7600.0
2006-12-27 09:30:00,90.38,91.95,90.38,91.34,12200.0,83.557,85.0085,83.557,84.4446,12200.0
2006-12-27 10:00:00,91.34,92.0,91.26,91.98,11800.0,84.4446,85.0547,84.3706,85.0362,11800.0
2006-12-27 10:30:00,91.98,92.18,91.75,92.18,11500.0,85.0362,85.2212,84.8236,85.2212,11500.0
2006-12-27 11:00:00,92.18,92.44,91.6,91.71,14900.0,85.2212,85.4615,84.6849,84.7866,14900.0
2006-12-27 11:30:00,91.82,91.98,91.69,91.85,12000.0,84.8883,85.0362,84.7681,84.9161,12000.0
2006-12-27 12:00:00,91.91,92.05,91.91,91.93,11200.0,84.9715,85.101,84.9715,84.99,11200.0
2006-12-27 12:30:00,91.91,92.1,91.86,92.07,5700.0,84.9715,85.1472,84.9253,85.1195,5700.0
2006-12-27 13:00:00,92.08,92.4,92.07,92.31,9800.0,85.1287,85.4245,85.1195,85.3413,9800.0
2006-12-27 13:30:00,92.31,92.49,91.99,92.37,6300.0,85.3413,85.5077,85.0455,85.3968,6300.0
2006-12-27 14:00:00,92.42,92.7,92.42,92.44,5600.0,85.443,85.7019,85.443,85.4615,5600.0
2006-12-27 14:30:00,92.43,92.62,92.25,92.6,8900.0,85.4523,85.6279,85.2859,85.6094,8900.0
2006-12-27 15:00:00,92.62,92.83,92.6,92.77,13000.0,85.6279,85.8221,85.6094,85.7666,13000.0
2006-12-27 15:30:00,92.75,93.0,92.67,92.99,23500.0,85.7481,85.9792,85.6742,85.97,23500.0
2006-12-28 09:30:00,92.4,93.0,92.2,92.88,12800.0,85.4245,85.9792,85.2396,85.8683,12800.0
2006-12-28 10:00:00,93.0,93.62,92.4,92.41,9800.0,85.9792,86.5524,85.4245,85.4338,9800.0
2006-12-28 10:30:00,92.59,92.84,92.42,92.57,6800.0,85.6002,85.8313,85.443,85.5817,6800.0
2006-12-28 11:00:00,92.44,92.58,91.77,92.0,10800.0,85.4615,85.591,84.8421,85.0547,10800.0
2006-12-28 11:30:00,91.96,92.75,91.96,92.73,7900.0,85.0178,85.7481,85.0178,85.7296,7900.0
2006-12-28 12:00:00,92.64,92.7,92.29,92.61,6400.0,85.6464,85.7019,85.3228,85.6187,6400.0
2006-12-28 12:30:00,92.61,92.86,92.6,92.75,4500.0,85.6187,85.8498,85.6094,85.7481,4500.0
2006-12-28 13:00:00,92.62,92.77,92.5,92.51,3400.0,85.6279,85.7666,85.517,85.5262,3400.0
2006-12-28 13:30:00,92.62,92.91,92.62,92.91,5900.0,85.6279,85.896,85.6279,85.896,5900.0
2006-12-28 14:00:00,92.91,93.15,92.7,92.98,6900.0,85.896,86.1179,85.7019,85.9608,6900.0
2006-12-28 14:30:00,92.98,93.27,92.81,93.13,7200.0,85.9608,86.2289,85.8036,86.0994,7200.0
2006-12-28 15:00:00,93.13,93.13,92.62,92.62,8500.0,86.0994,86.0994,85.6279,85.6279,8500.0
2006-12-28 15:30:00,92.68,93.16,92.63,92.83,12900.0,85.6834,86.1272,85.6372,85.8221,12900.0
2006-12-29 09:30:00,92.65,93.15,92.4,93.06,3900.0,85.6557,86.1179,85.4245,86.0347,3900.0
2006-12-29 10:00:00,93.05,93.38,92.86,92.9,5600.0,86.0255,86.3306,85.8498,85.8868,5600.0
2006-12-29 10:30:00,92.82,92.82,92.35,92.55,5100.0,85.8128,85.8128,85.3783,85.5632,5100.0
2006-12-29 11:00:00,92.53,92.65,92.46,92.56,3300.0,85.5447,85.6557,85.48,85.5725,3300.0
2006-12-29 11:30:00,92.52,92.52,92.29,92.45,2000.0,85.5355,85.5355,85.3228,85.4708,2000.0
2006-12-29 12:00:00,92.35,92.65,92.35,92.65,4100.0,85.3783,85.6557,85.3783,85.6557,4100.0
2006-12-29 12:30:00,92.7,92.7,92.36,92.42,2400.0,85.7019,85.7019,85.3876,85.443,2400.0
2006-12-29 13:00:00,92.42,92.65,92.42,92.65,2300.0,85.443,85.6557,85.443,85.6557,2300.0
2006-12-29 13:30:00,92.71,92.89,92.67,92.88,4000.0,85.7111,85.8776,85.6742,85.8683,4000.0
2006-12-29 14:00:00,92.86,93.01,92.79,92.9,3700.0,85.8498,85.9885,85.7851,85.8868,3700.0
2006-12-29 14:30:00,92.75,92.83,92.71,92.72,5100.0,85.7481,85.8221,85.7111,85.7204,5100.0
2006-12-29 15:00:00,92.71,92.76,92.22,92.3,10200.0,85.7111,85.7574,85.2581,85.3321,10200.0
2006-12-29 15:30:00,92.3,92.49,92.16,92.17,11600.0,85.3321,85.5077,85.2027,85.2119,11600.0
2007-01-03 09:30:00,93.5,93.97,92.79,92.89,30100.0,86.4415,86.876,85.7851,85.8776,30100.0
2007-01-03 10:00:00,92.98,94.14,92.85,94.13,25900.0,85.9608,87.0332,85.8406,87.0239,25900.0
2007-01-03 10:30:00,94.04,94.71,94.04,94.63,28100.0,86.9407,87.5602,86.9407,87.4862,28100.0
2007-01-03 11:00:00,94.54,94.79,94.02,94.07,38900.0,87.403,87.6341,86.9222,86.9685,38900.0
2007-01-03 11:30:00,94.08,94.08,93.5,93.62,11400.0,86.9777,86.9777,86.4415,86.5524,11400.0
2007-01-03 12:00:00,93.51,93.8,93.36,93.8,7000.0,86.4507,86.7189,86.3121,86.7189,7000.0
2007-01-03 12:30:00,93.79,93.95,93.42,93.43,10800.0,86.7096,86.8575,86.3675,86.3768,10800.0
2007-01-03 13:00:00,93.43,93.43,92.61,92.61,14200.0,86.3768,86.3768,85.6187,85.6187,14200.0
2007-01-03 13:30:00,92.62,92.85,92.29,92.36,12500.0,85.6279,85.8406,85.3228,85.3876,12500.0
2007-01-03 14:00:00,92.42,92.42,91.53,92.05,15500.0,85.443,85.443,84.6202,85.101,15500.0
2007-01-03 14:30:00,92.02,92.04,91.4,91.75,17400.0,85.0732,85.0917,84.5,84.8236,17400.0
2007-01-03 15:00:00,91.72,91.88,91.56,91.62,14400.0,84.7959,84.9438,84.648,84.7034,14400.0
2007-01-03 15:30:00,91.55,92.23,91.5,92.0,24500.0,84.6387,85.2674,84.5925,85.0547,24500.0
2007-01-04 09:30:00,92.15,92.9,92.15,92.58,15900.0,85.1934,85.8868,85.1934,85.591,15900.0
2007-01-04 10:00:00,92.57,92.62,91.65,92.1,14700.0,85.5817,85.6279,84.7312,85.1472,14700.0
2007-01-04 10:30:00,92.14,92.41,91.81,91.82,25000.0,85.1842,85.4338,84.8791,84.8883,25000.0
2007-01-04 11:00:00,91.82,92.39,91.82,92.23,8800.0,84.8883,85.4153,84.8883,85.2674,8800.0
2007-01-04 11:30:00,92.22,92.33,92.11,92.11,10400.0,85.2581,85.3598,85.1564,85.1564,10400.0
2007-01-04 12:00:00,92.11,92.2,91.96,92.05,5400.0,85.1564,85.2396,85.0178,85.101,5400.0
2007-01-04 12:30:00,92.05,92.2,91.95,92.16,8600.0,85.101,85.2396,85.0085,85.2027,8600.0
2007-01-04 13:00:00,92.16,92.16,91.56,91.56,13100.0,85.2027,85.2027,84.648,84.648,13100.0
2007-01-04 13:30:00,91.74,91.92,91.58,91.8,5300.0,84.8144,84.9808,84.6664,84.8698,5300.0
2007-01-04 14:00:00,91.81,91.85,91.49,91.69,9600.0,84.8791,84.9161,84.5832,84.7681,9600.0
2007-01-04 14:30:00,91.7,91.91,91.65,91.79,11800.0,84.7774,84.9715,84.7312,84.8606,11800.0
2007-01-04 15:00:00,91.79,92.0,91.69,91.95,13000.0,84.8606,85.0547,84.7681,85.0085,13000.0
2007-01-04 15:30:00,91.87,92.15,91.75,91.85,30600.0,84.9346,85.1934,84.8236,84.9161,30600.0
2007-01-05 09:30:00,90.8,92.26,90.58,91.75,20000.0,83.9453,85.2951,83.7419,84.8236,20000.0
2007-01-05 10:00:00,91.76,92.26,91.66,91.94,7900.0,84.8329,85.2951,84.7404,84.9993,7900.0
2007-01-05 10:30:00,91.78,91.86,91.39,91.83,7400.0,84.8513,84.9253,84.4908,84.8976,7400.0
2007-01-05 11:00:00,91.8,91.8,91.34,91.69,4800.0,84.8698,84.8698,84.4446,84.7681,4800.0
2007-01-05 11:30:00,91.48,91.65,91.3,91.4,4000.0,84.574,84.7312,84.4076,84.5,4000.0
2007-01-05 12:00:00,91.41,91.72,91.32,91.32,4300.0,84.5093,84.7959,84.4261,84.4261,4300.0
2007-01-05 12:30:00,91.32,91.67,91.32,91.55,8800.0,84.4261,84.7497,84.4261,84.6387,8800.0
2007-01-05 13:00:00,91.53,91.53,91.23,91.23,5300.0,84.6202,84.6202,84.3429,84.3429,5300.0
2007-01-05 13:30:00,91.28,91.4,91.11,91.4,3600.0,84.3891,84.5,84.2319,84.5,3600.0
2007-01-05 14:00:00,91.31,91.37,91.25,91.29,6000.0,84.4168,84.4723,84.3614,84.3983,6000.0
2007-01-05 14:30:00,91.26,91.26,90.99,91.08,6800.0,84.3706,84.3706,84.121,84.2042,6800.0
2007-01-05 15:00:00,91.02,91.02,90.39,90.76,13000.0,84.1487,84.1487,83.5663,83.9083,13000.0
2007-01-05 15:30:00,90.77,90.93,90.59,90.75,12800.0,83.9176,84.0655,83.7512,83.8991,12800.0
2007-01-08 09:30:00,90.35,91.05,89.93,90.48,15500.0,83.5293,84.1765,83.141,83.6495,15500.0
2007-01-08 10:00:00,90.52,90.95,90.26,90.58,12900.0,83.6865,84.084,83.4461,83.7419,12900.0
2007-01-08 10:30:00,90.58,90.76,90.02,90.11,69700.0,83.7419,83.9083,83.2242,83.3074,69700.0
2007-01-08 11:00:00,90.05,90.88,90.05,90.71,54600.0,83.2519,84.0193,83.2519,83.8621,54600.0
2007-01-08 11:30:00,90.72,90.9,90.6,90.83,7500.0,83.8714,84.0378,83.7604,83.9731,7500.0
2007-01-08 12:00:00,90.81,90.98,90.71,90.8,6200.0,83.9546,84.1117,83.8621,83.9453,6200.0
2007-01-08 12:30:00,90.8,90.9,90.6,90.63,6400.0,83.9453,84.0378,83.7604,83.7882,6400.0
2007-01-08 13:00:00,90.55,90.65,90.37,90.54,7000.0,83.7142,83.8067,83.5478,83.705,7000.0
2007-01-08 13:30:00,90.54,90.68,90.44,90.65,18800.0,83.705,83.8344,83.6125,83.8067,18800.0
2007-01-08 14:00:00,90.65,90.65,90.42,90.5,22500.0,83.8067,83.8067,83.594,83.668,22500.0
2007-01-08 14:30:00,90.52,90.58,90.34,90.5,9600.0,83.6865,83.7419,83.5201,83.668,9600.0
2007-01-08 15:00:00,90.43,90.59,90.38,90.42,14400.0,83.6033,83.7512,83.557,83.594,14400.0
2007-01-08 15:30:00,90.45,90.72,90.39,90.63,10900.0,83.6218,83.8714,83.5663,83.7882,10900.0
2007-01-09 09:30:00,90.67,90.76,90.42,90.57,10900.0,83.8251,83.9083,83.594,83.7327,10900.0
2007-01-09 10:00:00,90.58,91.76,90.42,91.26,39500.0,83.7419,84.8329,83.594,84.3706,39500.0
2007-01-09 10:30:00,91.33,91.33,91.08,91.23,6500.0,84.4353,84.4353,84.2042,84.3429,6500.0
2007-01-09 11:00:00,91.21,91.28,90.42,90.44,10400.0,84.3244,84.3891,83.594,83.6125,10400.0
2007-01-09 11:30:00,90.61,90.76,89.99,90.26,9700.0,83.7697,83.9083,83.1965,83.4461,9700.0
2007-01-09 12:00:00,90.11,90.61,90.0,90.4,8800.0,83.3074,83.7697,83.2057,83.5755,8800.0
2007-01-09 12:30:00,90.34,90.77,90.18,90.37,6700.0,83.5201,83.9176,83.3721,83.5478,6700.0
2007-01-09 13:00:00,90.5,90.79,90.34,90.52,7500.0,83.668,83.9361,83.5201,83.6865,7500.0
2007-01-09 13:30:00,90.52,91.05,90.51,90.92,292300.0,83.6865,84.1765,83.6772,84.0563,292300.0
2007-01-09 14:00:00,90.88,90.91,90.63,90.87,12000.0,84.0193,84.047,83.7882,84.01,12000.0
2007-01-09 14:30:00,90.92,91.13,90.77,90.85,20900.0,84.0563,84.2504,83.9176,83.9916,20900.0
2007-01-09 15:00:00,90.85,91.04,90.73,91.0,11800.0,83.9916,84.1672,83.8806,84.1302,11800.0
2007-01-09 15:30:00,91.0,91.1,90.59,90.98,28300.0,84.1302,84.2227,83.7512,84.1117,28300.0
2007-01-10 09:30:00,90.78,91.03,90.28,90.88,11600.0,83.9268,84.158,83.4646,84.0193,11600.0
2007-01-10 10:00:00,90.81,91.0,90.2,90.31,11600.0,83.9546,84.1302,83.3906,83.4923,11600.0
2007-01-10 10:30:00,90.32,91.03,90.32,90.78,8300.0,83.5016,84.158,83.5016,83.9268,8300.0
2007-01-10 11:00:00,90.78,90.98,90.62,90.75,8800.0,83.9268,84.1117,83.7789,83.8991,8800.0
2007-01-10 11:30:00,90.74,91.08,90.69,91.07,8100.0,83.8899,84.2042,83.8436,84.1949,8100.0
2007-01-10 12:00:00,91.11,91.2,91.0,91.03,7000.0,84.2319,84.3151,84.1302,84.158,7000.0
2007-01-10 12:30:00,90.91,91.12,90.77,91.0,6100.0,84.047,84.2412,83.9176,84.1302,6100.0
2007-01-10 13:00:00,91.0,91.2,90.73,90.86,11100.0,84.1302,84.3151,83.8806,84.0008,11100.0
2007-01-10 13:30:00,90.9,91.0,90.84,90.88,9900.0,84.0378,84.1302,83.9823,84.0193,9900.0
2007-01-10 14:00:00,90.9,91.0,90.7,90.76,8400.0,84.0378,84.1302,83.8529,83.9083,8400.0
2007-01-10 14:30:00,90.76,91.0,90.73,90.89,9300.0,83.9083,84.1302,83.8806,84.0285,9300.0
2007-01-10 15:00:00,90.89,91.12,90.8,90.94,17500.0,84.0285,84.2412,83.9453,84.0748,17500.0
2007-01-10 15:30:00,91.0,91.12,90.79,91.0,31200.0,84.1302,84.2412,83.9361,84.1302,31200.0
2007-01-11 09:30:00,91.0,91.45,90.8,91.37,26100.0,84.1302,84.5463,83.9453,84.4723,26100.0
2007-01-11 10:00:00,91.33,92.27,91.3,92.09,11000.0,84.4353,85.3044,84.4076,85.1379,11000.0
2007-01-11 10:30:00,92.14,93.13,92.02,92.87,11700.0,85.1842,86.0994,85.0732,85.8591,11700.0
2007-01-11 11:00:00,92.92,93.57,92.76,93.02,13700.0,85.9053,86.5062,85.7574,85.9977,13700.0
2007-01-11 11:30:00,93.01,93.45,92.84,93.43,9100.0,85.9885,86.3953,85.8313,86.3768,9100.0
2007-01-11 12:00:00,93.45,93.68,93.1,93.6,9000.0,86.3953,86.6079,86.0717,86.534,9000.0
2007-01-11 12:30:00,93.54,93.82,93.37,93.8,9100.0,86.4785,86.7373,86.3213,86.7189,9100.0
2007-01-11 13:00:00,93.81,93.84,92.95,92.95,13200.0,86.7281,86.7558,85.933,85.933,13200.0
2007-01-11 13:30:00,92.96,93.19,92.75,93.14,11000.0,85.9423,86.1549,85.7481,86.1087,11000.0
2007-01-11 14:00:00,93.13,93.14,92.5,92.87,19400.0,86.0994,86.1087,85.517,85.8591,19400.0
2007-01-11 14:30:00,92.95,93.39,92.95,93.25,14100.0,85.933,86.3398,85.933,86.2104,14100.0
2007-01-11 15:00:00,93.44,93.95,93.23,93.71,20500.0,86.386,86.8575,86.1919,86.6356,20500.0
2007-01-11 15:30:00,93.7,93.71,92.89,93.2,40200.0,86.6264,86.6356,85.8776,86.1641,40200.0
2007-01-12 09:30:00,93.25,94.0,93.0,93.76,12000.0,86.2104,86.9038,85.9792,86.6819,12000.0
2007-01-12 10:00:00,93.89,93.99,93.54,93.8,10200.0,86.8021,86.8945,86.4785,86.7189,10200.0
2007-01-12 10:30:00,93.85,93.95,93.77,93.84,11100.0,86.7651,86.8575,86.6911,86.7558,11100.0
2007-01-12 11:00:00,93.86,94.18,93.71,93.96,29700.0,86.7743,87.0702,86.6356,86.8668,29700.0
2007-01-12 11:30:00,93.96,94.18,93.89,94.07,7200.0,86.8668,87.0702,86.8021,86.9685,7200.0
2007-01-12 12:00:00,94.01,94.11,93.92,93.97,8100.0,86.913,87.0055,86.8298,86.876,8100.0
2007-01-12 12:30:00,93.98,94.06,93.92,94.04,11600.0,86.8853,86.9592,86.8298,86.9407,11600.0
2007-01-12 13:00:00,94.04,94.45,93.97,94.23,10800.0,86.9407,87.3198,86.876,87.1164,10800.0
2007-01-12 13:30:00,94.14,94.22,93.96,94.12,7800.0,87.0332,87.1071,86.8668,87.0147,7800.0
2007-01-12 14:00:00,94.1,94.1,93.63,93.86,12100.0,86.9962,86.9962,86.5617,86.7743,12100.0
2007-01-12 14:30:00,93.94,94.12,93.94,94.12,7800.0,86.8483,87.0147,86.8483,87.0147,7800.0
2007-01-12 15:00:00,94.12,94.28,94.05,94.28,8700.0,87.0147,87.1626,86.95,87.1626,8700.0
2007-01-12 15:30:00,94.28,94.54,94.13,94.53,16500.0,87.1626,87.403,87.0239,87.3937,16500.0
2007-01-16 09:30:00,94.65,96.0,94.2,95.82,40600.0,87.5047,88.7528,87.0887,88.5864,40600.0
2007-01-16 10:00:00,95.76,95.76,94.32,94.32,21000.0,88.5309,88.5309,87.1996,87.1996,21000.0
2007-01-16 10:30:00,94.25,94.47,93.7,93.92,20600.0,87.1349,87.3383,86.6264,86.8298,20600.0
2007-01-16 11:00:00,93.83,94.08,93.82,93.89,6000.0,86.7466,86.9777,86.7373,86.8021,6000.0
2007-01-16 11:30:00,93.88,94.29,93.88,94.2,6800.0,86.7928,87.1719,86.7928,87.0887,6800.0
2007-01-16 12:00:00,94.15,94.62,94.15,94.62,3900.0,87.0424,87.477,87.0424,87.477,3900.0
2007-01-16 12:30:00,94.65,95.15,94.65,95.15,10100.0,87.5047,87.9669,87.5047,87.9669,10100.0
2007-01-16 13:00:00,94.99,95.0,94.87,95.0,6800.0,87.819,87.8283,87.7081,87.8283,6800.0
2007-01-16 13:30:00,94.99,95.22,94.92,94.95,9400.0,87.819,88.0317,87.7543,87.782,9400.0
2007-01-16 14:00:00,95.03,95.36,94.96,95.06,4700.0,87.856,88.1611,87.7913,87.8837,4700.0
2007-01-16 14:30:00,95.07,95.63,95.07,95.47,14900.0,87.893,88.4107,87.893,88.2628,14900.0
2007-01-16 15:00:00,95.38,95.58,95.2,95.2,13400.0,88.1796,88.3645,88.0132,88.0132,13400.0
2007-01-16 15:30:00,95.2,95.37,95.08,95.37,28100.0,88.0132,88.1703,87.9022,88.1703,28100.0
2007-01-17 09:30:00,95.12,97.27,94.88,97.23,33400.0,87.9392,89.9269,87.7173,89.8899,33400.0
2007-01-17 10:00:00,97.24,97.25,96.24,96.38,43400.0,89.8992,89.9084,88.9747,89.1041,43400.0
2007-01-17 10:30:00,96.42,96.43,95.95,96.0,17800.0,89.1411,89.1503,88.7065,88.7528,17800.0
2007-01-17 11:00:00,96.01,96.32,95.86,96.01,22900.0,88.762,89.0486,88.6233,88.762,22900.0
2007-01-17 11:30:00,95.89,96.3,95.7,96.23,16800.0,88.6511,89.0301,88.4754,88.9654,16800.0
2007-01-17 12:00:00,96.23,96.49,96.12,96.39,14000.0,88.9654,89.2058,88.8637,89.1133,14000.0
2007-01-17 12:30:00,96.41,96.77,96.35,96.68,14100.0,89.1318,89.4646,89.0763,89.3814,14100.0
2007-01-17 13:00:00,96.6,96.6,96.11,96.25,8500.0,89.3075,89.3075,88.8545,88.9839,8500.0
2007-01-17 13:30:00,96.21,96.52,96.19,96.52,15000.0,88.9469,89.2335,88.9284,89.2335,15000.0
2007-01-17 14:00:00,96.52,96.82,96.31,96.59,17500.0,89.2335,89.5109,89.0394,89.2982,17500.0
2007-01-17 14:30:00,96.59,96.64,95.69,96.02,26800.0,89.2982,89.3445,88.4662,88.7713,26800.0
2007-01-17 15:00:00,96.02,96.02,95.61,95.79,17800.0,88.7713,88.7713,88.3922,88.5586,17800.0
2007-01-17 15:30:00,95.8,95.99,95.58,95.67,25100.0,88.5679,88.7435,88.3645,88.4477,25100.0
2007-01-18 09:30:00,95.85,96.42,95.85,96.28,7300.0,88.6141,89.1411,88.6141,89.0116,7300.0
2007-01-18 10:00:00,96.16,96.22,95.3,95.42,17000.0,88.9007,88.9562,88.1056,88.2166,17000.0
2007-01-18 10:30:00,95.38,95.77,95.35,95.4,17300.0,88.1796,88.5401,88.1518,88.1981,17300.0
2007-01-18 11:00:00,95.4,95.77,95.25,95.28,12600.0,88.1981,88.5401,88.0594,88.0871,12600.0
2007-01-18 11:30:00,95.29,95.81,95.29,95.49,13300.0,88.0964,88.5771,88.0964,88.2813,13300.0
2007-01-18 12:00:00,95.5,95.52,95.35,95.4,5700.0,88.2905,88.309,88.1518,88.1981,5700.0
2007-01-18 12:30:00,95.36,95.36,95.16,95.17,4600.0,88.1611,88.1611,87.9762,87.9854,4600.0
2007-01-18 13:00:00,95.18,95.18,94.91,95.05,14900.0,87.9947,87.9947,87.7451,87.8745,14900.0
2007-01-18 13:30:00,95.05,95.15,94.93,95.01,10700.0,87.8745,87.9669,87.7635,87.8375,10700.0
2007-01-18 14:00:00,95.0,95.2,94.91,95.0,6800.0,87.8283,88.0132,87.7451,87.8283,6800.0
2007-01-18 14:30:00,95.01,95.08,94.66,95.01,15200.0,87.8375,87.9022,87.5139,87.8375,15200.0
2007-01-18 15:00:00,95.0,95.18,94.73,95.15,15300.0,87.8283,87.9947,87.5786,87.9669,15300.0
2007-01-18 15:30:00,95.12,95.2,94.87,94.9,32200.0,87.9392,88.0132,87.7081,87.7358,32200.0
2007-01-19 09:30:00,94.57,94.9,93.95,94.8,12100.0,87.4307,87.7358,86.8575,87.6434,12100.0
2007-01-19 10:00:00,94.85,95.1,94.55,95.02,18500.0,87.6896,87.9207,87.4122,87.8468,18500.0
2007-01-19 10:30:00,94.85,95.31,94.74,95.19,96300.0,87.6896,88.1149,87.5879,88.0039,96300.0
2007-01-19 11:00:00,95.09,95.09,94.95,95.01,8500.0,87.9115,87.9115,87.782,87.8375,8500.0
2007-01-19 11:30:00,95.03,95.24,94.97,95.04,5000.0,87.856,88.0501,87.8005,87.8652,5000.0
2007-01-19 12:00:00,95.09,95.13,94.8,95.03,6000.0,87.9115,87.9485,87.6434,87.856,6000.0
2007-01-19 12:30:00,95.04,95.56,95.04,95.33,4500.0,87.8652,88.346,87.8652,88.1334,4500.0
2007-01-19 13:00:00,95.31,95.43,95.2,95.38,6200.0,88.1149,88.2258,88.0132,88.1796,6200.0
2007-01-19 13:30:00,95.42,95.47,94.88,95.06,12700.0,88.2166,88.2628,87.7173,87.8837,12700.0
2007-01-19 14:00:00,95.11,95.19,94.93,94.93,13600.0,87.93,88.0039,87.7635,87.7635,13600.0
2007-01-19 14:30:00,94.94,95.29,94.94,95.2,10200.0,87.7728,88.0964,87.7728,88.0132,10200.0
2007-01-19 15:00:00,95.25,95.44,95.22,95.42,6700.0,88.0594,88.235,88.0317,88.2166,6700.0
2007-01-19 15:30:00,95.49,95.59,94.99,95.45,21700.0,88.2813,88.3737,87.819,88.2443,21700.0
2007-01-22 09:30:00,95.66,96.05,95.51,96.0,17400.0,88.4384,88.799,88.2998,88.7528,17400.0
2007-01-22 10:00:00,96.13,96.13,95.0,95.34,17600.0,88.873,88.873,87.8283,88.1426,17600.0
2007-01-22 10:30:00,95.39,95.69,95.37,95.65,17900.0,88.1888,88.4662,88.1703,88.4292,17900.0
2007-01-22 11:00:00,95.73,95.99,95.73,95.82,12400.0,88.5032,88.7435,88.5032,88.5864,12400.0
2007-01-22 11:30:00,95.85,96.66,95.67,96.4,16500.0,88.6141,89.3629,88.4477,89.1226,16500.0
2007-01-22 12:00:00,96.29,96.62,96.29,96.49,5300.0,89.0209,89.326,89.0209,89.2058,5300.0
2007-01-22 12:30:00,96.51,96.76,96.43,96.7,13300.0,89.2243,89.4554,89.1503,89.3999,13300.0
2007-01-22 13:00:00,96.7,96.74,96.52,96.69,7900.0,89.3999,89.4369,89.2335,89.3907,7900.0
2007-01-22 13:30:00,96.69,97.03,96.65,96.94,18200.0,89.3907,89.705,89.3537,89.6218,18200.0
2007-01-22 14:00:00,96.91,97.02,96.87,97.02,19400.0,89.5941,89.6958,89.5571,89.6958,19400.0
2007-01-22 14:30:00,96.98,96.98,96.48,96.56,18800.0,89.6588,89.6588,89.1965,89.2705,18800.0
2007-01-22 15:00:00,96.58,96.62,96.16,96.41,15700.0,89.289,89.326,88.9007,89.1318,15700.0
2007-01-22 15:30:00,96.51,96.76,96.13,96.33,30200.0,89.2243,89.4554,88.873,89.0579,30200.0
2007-01-23 09:30:00,96.05,96.68,96.05,96.42,59800.0,88.799,89.3814,88.799,89.1411,59800.0
2007-01-23 10:00:00,96.36,96.4,96.04,96.19,10000.0,89.0856,89.1226,88.7898,88.9284,10000.0
2007-01-23 10:30:00,96.11,96.29,95.99,96.22,8700.0,88.8545,89.0209,88.7435,88.9562,8700.0
2007-01-23 11:00:00,96.26,96.98,96.26,96.98,3900.0,88.9931,89.6588,88.9931,89.6588,3900.0
2007-01-23 11:30:00,96.98,97.42,96.88,97.42,7800.0,89.6588,90.0656,89.5663,90.0656,7800.0
2007-01-23 12:00:00,97.44,97.51,97.12,97.4,8400.0,90.0841,90.1488,89.7882,90.0471,8400.0
2007-01-23 12:30:00,97.4,97.54,97.4,97.54,11900.0,90.0471,90.1765,90.0471,90.1765,11900.0
2007-01-23 13:00:00,97.54,97.57,97.08,97.24,17300.0,90.1765,90.2042,89.7512,89.8992,17300.0
2007-01-23 13:30:00,97.18,97.18,96.9,97.16,5700.0,89.8437,89.8437,89.5848,89.8252,5700.0
2007-01-23 14:00:00,97.04,97.22,96.83,97.09,7500.0,89.7143,89.8807,89.5201,89.7605,7500.0
2007-01-23 14:30:00,97.04,97.04,96.72,96.8,9200.0,89.7143,89.7143,89.4184,89.4924,9200.0
2007-01-23 15:00:00,96.92,96.97,96.66,96.72,13900.0,89.6033,89.6495,89.3629,89.4184,13900.0
2007-01-23 15:30:00,96.75,96.94,96.5,96.59,22300.0,89.4462,89.6218,89.215,89.2982,22300.0
2007-01-24 09:30:00,96.45,96.73,96.32,96.54,14300.0,89.1688,89.4277,89.0486,89.252,14300.0
2007-01-24 10:00:00,96.5,96.54,96.19,96.38,18700.0,89.215,89.252,88.9284,89.1041,18700.0
2007-01-24 10:30:00,96.39,96.75,96.38,96.5,19500.0,89.1133,89.4462,89.1041,89.215,19500.0
2007-01-24 11:00:00,96.47,96.5,96.3,96.49,14000.0,89.1873,89.215,89.0301,89.2058,14000.0
2007-01-24 11:30:00,96.49,96.55,96.44,96.55,23100.0,89.2058,89.2613,89.1596,89.2613,23100.0
2007-01-24 12:00:00,96.54,96.6,96.5,96.6,26300.0,89.252,89.3075,89.215,89.3075,26300.0
2007-01-24 12:30:00,96.6,96.65,96.51,96.53,12300.0,89.3075,89.3537,89.2243,89.2428,12300.0
2007-01-24 13:00:00,96.62,96.66,96.31,96.64,19600.0,89.326,89.3629,89.0394,89.3445,19600.0
2007-01-24 13:30:00,96.63,96.72,96.53,96.7,18600.0,89.3352,89.4184,89.2428,89.3999,18600.0
2007-01-24 14:00:00,96.67,96.82,96.51,96.73,20900.0,89.3722,89.5109,89.2243,89.4277,20900.0
2007-01-24 14:30:00,96.69,97.07,96.66,97.07,21600.0,89.3907,89.742,89.3629,89.742,21600.0
2007-01-24 15:00:00,97.09,97.15,96.99,97.06,30800.0,89.7605,89.816,89.668,89.7328,30800.0
2007-01-24 15:30:00,97.14,97.2,97.05,97.19,28200.0,89.8067,89.8622,89.7235,89.8529,28200.0
2007-01-25 09:30:00,97.39,97.39,96.43,96.68,7400.0,90.0378,90.0378,89.1503,89.3814,7400.0
2007-01-25 10:00:00,96.63,96.64,95.99,96.01,14400.0,89.3352,89.3445,88.7435,88.762,14400.0
2007-01-25 10:30:00,96.1,96.55,96.1,96.54,3600.0,88.8452,89.2613,88.8452,89.252,3600.0
2007-01-25 11:00:00,96.52,96.65,96.38,96.65,4900.0,89.2335,89.3537,89.1041,89.3537,4900.0
2007-01-25 11:30:00,96.58,96.6,96.48,96.51,11900.0,89.289,89.3075,89.1965,89.2243,11900.0
2007-01-25 12:00:00,96.5,96.63,96.48,96.56,13600.0,89.215,89.3352,89.1965,89.2705,13600.0
2007-01-25 12:30:00,96.56,96.6,96.39,96.41,8300.0,89.2705,89.3075,89.1133,89.1318,8300.0
2007-01-25 13:00:00,96.35,96.55,96.34,96.55,2700.0,89.0763,89.2613,89.0671,89.2613,2700.0
2007-01-25 13:30:00,96.48,96.55,96.29,96.42,8100.0,89.1965,89.2613,89.0209,89.1411,8100.0
2007-01-25 14:00:00,96.29,96.29,95.66,95.66,11500.0,89.0209,89.0209,88.4384,88.4384,11500.0
2007-01-25 14:30:00,95.58,95.91,95.56,95.86,9600.0,88.3645,88.6696,88.346,88.6233,9600.0
2007-01-25 15:00:00,95.84,95.92,95.5,95.9,15500.0,88.6049,88.6788,88.2905,88.6603,15500.0
2007-01-25 15:30:00,95.92,96.2,95.75,95.78,21000.0,88.6788,88.9377,88.5216,88.5494,21000.0
2007-01-26 09:30:00,95.6,96.61,95.37,96.17,9300.0,88.383,89.3167,88.1703,88.9099,9300.0
2007-01-26 10:00:00,96.16,96.19,95.45,95.92,17800.0,88.9007,88.9284,88.2443,88.6788,17800.0
2007-01-26 10:30:00,95.84,96.02,95.37,95.75,20300.0,88.6049,88.7713,88.1703,88.5216,20300.0
2007-01-26 11:00:00,95.74,95.74,95.58,95.61,4700.0,88.5124,88.5124,88.3645,88.3922,4700.0
2007-01-26 11:30:00,95.7,96.04,95.7,96.04,28400.0,88.4754,88.7898,88.4754,88.7898,28400.0
2007-01-26 12:00:00,96.04,96.1,95.92,95.99,14600.0,88.7898,88.8452,88.6788,88.7435,14600.0
2007-01-26 12:30:00,95.98,96.09,95.74,96.08,22600.0,88.7343,88.836,88.5124,88.8267,22600.0
2007-01-26 13:00:00,96.03,96.1,95.9,96.09,21600.0,88.7805,88.8452,88.6603,88.836,21600.0
2007-01-26 13:30:00,96.1,96.21,95.92,96.03,19000.0,88.8452,88.9469,88.6788,88.7805,19000.0
2007-01-26 14:00:00,96.09,96.19,95.58,96.09,18800.0,88.836,88.9284,88.3645,88.836,18800.0
2007-01-26 14:30:00,96.1,96.95,96.09,96.69,15900.0,88.8452,89.6311,88.836,89.3907,15900.0
2007-01-26 15:00:00,96.7,96.94,96.56,96.66,25700.0,89.3999,89.6218,89.2705,89.3629,25700.0
2007-01-26 15:30:00,96.62,96.95,96.46,96.95,78000.0,89.326,89.6311,89.178,89.6311,78000.0
2007-01-29 09:30:00,96.98,97.37,96.51,97.03,34700.0,89.6588,90.0193,89.2243,89.705,34700.0
2007-01-29 10:00:00,97.03,97.54,97.03,97.28,41400.0,89.705,90.1765,89.705,89.9361,41400.0
2007-01-29 10:30:00,97.29,97.52,97.26,97.35,22900.0,89.9454,90.158,89.9177,90.0009,22900.0
2007-01-29 11:00:00,97.35,97.65,97.18,97.63,38100.0,90.0009,90.2782,89.8437,90.2597,38100.0
2007-01-29 11:30:00,97.65,98.0,97.48,97.85,38500.0,90.2782,90.6018,90.121,90.4631,38500.0
2007-01-29 12:00:00,97.85,97.99,97.62,97.95,40600.0,90.4631,90.5925,90.2505,90.5556,40600.0
2007-01-29 12:30:00,97.99,98.0,97.85,98.0,19800.0,90.5925,90.6018,90.4631,90.6018,19800.0
2007-01-29 13:00:00,98.0,98.26,97.64,97.95,24100.0,90.6018,90.8422,90.269,90.5556,24100.0
2007-01-29 13:30:00,97.95,98.13,97.83,98.11,26100.0,90.5556,90.722,90.4446,90.7035,26100.0
2007-01-29 14:00:00,98.11,98.5,97.92,98.1,21200.0,90.7035,91.064,90.5278,90.6942,21200.0
2007-01-29 14:30:00,98.14,98.87,98.13,98.8,59100.0,90.7312,91.4061,90.722,91.3414,59100.0
2007-01-29 15:00:00,98.84,99.44,98.6,99.31,64600.0,91.3784,91.9331,91.1565,91.8129,64600.0
2007-01-29 15:30:00,99.31,99.6,98.8,99.34,40300.0,91.8129,92.081,91.3414,91.8406,40300.0
2007-01-30 09:30:00,99.3,100.0,99.06,99.37,30600.0,91.8036,92.4508,91.5818,91.8684,30600.0
2007-01-30 10:00:00,99.48,99.49,98.43,98.56,16900.0,91.9701,91.9793,90.9993,91.1195,16900.0
2007-01-30 10:30:00,98.53,98.8,98.48,98.74,12800.0,91.0918,91.3414,91.0456,91.2859,12800.0
2007-01-30 11:00:00,98.75,98.75,97.97,98.1,24600.0,91.2952,91.2952,90.5741,90.6942,24600.0
2007-01-30 11:30:00,98.1,98.46,98.09,98.37,8600.0,90.6942,91.0271,90.685,90.9439,8600.0
2007-01-30 12:00:00,98.37,98.55,98.37,98.52,5800.0,90.9439,91.1103,90.9439,91.0825,5800.0
2007-01-30 12:30:00,98.49,98.85,98.49,98.63,12700.0,91.0548,91.3876,91.0548,91.1842,12700.0
2007-01-30 13:00:00,98.8,98.8,98.5,98.5,6300.0,91.3414,91.3414,91.064,91.064,6300.0
2007-01-30 13:30:00,98.5,98.5,98.1,98.3,26000.0,91.064,91.064,90.6942,90.8791,26000.0
2007-01-30 14:00:00,98.26,98.66,98.26,98.59,19800.0,90.8422,91.212,90.8422,91.1472,19800.0
2007-01-30 14:30:00,98.58,98.69,98.57,98.62,14000.0,91.138,91.2397,91.1288,91.175,14000.0
2007-01-30 15:00:00,98.63,98.7,98.5,98.56,17600.0,91.1842,91.2489,91.064,91.1195,17600.0
2007-01-30 15:30:00,98.55,98.7,98.27,98.45,55400.0,91.1103,91.2489,90.8514,91.0178,55400.0
2007-01-31 09:30:00,101.0,104.0,100.46,102.48,108600.0,93.3753,96.1488,92.8761,94.7436,108600.0
2007-01-31 10:00:00,102.3,102.46,101.51,102.37,46200.0,94.5772,94.7251,93.8468,94.6419,46200.0
2007-01-31 10:30:00,102.55,103.44,102.38,103.4,151700.0,94.8083,95.6311,94.6511,95.5941,151700.0
2007-01-31 11:00:00,103.39,103.74,103.09,103.63,160200.0,95.5849,95.9085,95.3075,95.8068,160200.0
2007-01-31 11:30:00,103.63,103.75,103.15,103.5,50100.0,95.8068,95.9177,95.363,95.6866,50100.0
2007-01-31 12:00:00,103.5,103.71,103.47,103.61,36500.0,95.6866,95.8807,95.6588,95.7883,36500.0
2007-01-31 12:30:00,103.61,103.69,102.9,103.44,44200.0,95.7883,95.8622,95.1319,95.6311,44200.0
2007-01-31 13:00:00,103.43,103.58,103.19,103.35,53200.0,95.6219,95.7605,95.4,95.5479,53200.0
2007-01-31 13:30:00,103.35,104.0,103.22,103.87,46800.0,95.5479,96.1488,95.4277,96.0287,46800.0
2007-01-31 14:00:00,103.86,105.37,103.86,104.94,63400.0,96.0194,97.4154,96.0194,97.0179,63400.0
2007-01-31 14:30:00,104.94,105.36,104.67,104.91,103900.0,97.0179,97.4062,96.7683,96.9901,103900.0
2007-01-31 15:00:00,104.91,105.17,104.19,104.5,111700.0,96.9901,97.2305,96.3245,96.6111,111700.0
2007-01-31 15:30:00,104.45,104.75,104.14,104.49,122700.0,96.5649,96.8422,96.2783,96.6018,122700.0
2007-02-01 09:30:00,104.5,104.5,102.33,104.0,73400.0,96.6111,96.6111,94.6049,96.1488,73400.0
2007-02-01 10:00:00,103.94,104.74,103.89,104.41,26700.0,96.0934,96.833,96.0471,96.5279,26700.0
2007-02-01 10:30:00,104.38,104.51,103.93,104.11,30900.0,96.5001,96.6203,96.0841,96.2505,30900.0
2007-02-01 11:00:00,104.1,104.45,103.88,104.2,45000.0,96.2413,96.5649,96.0379,96.3337,45000.0
2007-02-01 11:30:00,104.27,105.34,104.24,105.2,73200.0,96.3985,97.3877,96.3707,97.2582,73200.0
2007-02-01 12:00:00,105.2,105.66,105.0,105.51,56400.0,97.2582,97.6835,97.0733,97.5448,56400.0
2007-02-01 12:30:00,105.64,106.11,105.6,105.76,215000.0,97.665,98.0995,97.628,97.776,215000.0
2007-02-01 13:00:00,105.76,106.0,105.7,106.0,12600.0,97.776,97.9979,97.7205,97.9979,12600.0
2007-02-01 13:30:00,105.95,106.77,105.8,106.29,32300.0,97.9516,98.7097,97.813,98.266,32300.0
2007-02-01 14:00:00,106.28,106.3,105.94,106.14,35400.0,98.2567,98.2752,97.9424,98.1273,35400.0
2007-02-01 14:30:00,106.19,106.82,106.14,106.72,25800.0,98.1735,98.7559,98.1273,98.6635,25800.0
2007-02-01 15:00:00,106.72,107.91,106.63,107.36,41200.0,98.6635,99.7637,98.5803,99.2552,41200.0
2007-02-01 15:30:00,107.37,107.54,106.61,106.9,78600.0,99.2644,99.4216,98.5618,98.8299,78600.0
2007-02-02 09:30:00,107.5,109.26,107.46,109.26,45800.0,99.3846,101.0117,99.3476,101.0117,45800.0
2007-02-02 10:00:00,109.25,109.34,108.68,108.9,29400.0,101.0025,101.0857,100.4755,100.6789,29400.0
2007-02-02 10:30:00,108.92,108.92,108.2,108.3,28700.0,100.6974,100.6974,100.0318,100.1242,28700.0
2007-02-02 11:00:00,108.29,108.32,107.44,107.53,22700.0,100.115,100.1427,99.3291,99.4123,22700.0
2007-02-02 11:30:00,107.47,107.78,107.33,107.78,14600.0,99.3569,99.6435,99.2274,99.6435,14600.0
2007-02-02 12:00:00,107.78,108.23,107.72,107.82,11900.0,99.6435,100.0595,99.588,99.6805,11900.0
2007-02-02 12:30:00,107.73,107.8,107.23,107.44,18000.0,99.5973,99.662,99.135,99.3291,18000.0
2007-02-02 13:00:00,107.38,107.65,107.07,107.24,11800.0,99.2737,99.5233,98.9871,99.1442,11800.0
2007-02-02 13:30:00,107.3,107.65,107.24,107.31,8500.0,99.1997,99.5233,99.1442,99.209,8500.0
2007-02-02 14:00:00,107.31,107.52,106.88,107.17,20200.0,99.209,99.4031,98.8114,99.0795,20200.0
2007-02-02 14:30:00,107.21,107.36,106.63,106.7,27200.0,99.1165,99.2552,98.5803,98.645,27200.0
2007-02-02 15:00:00,106.73,106.77,106.34,106.58,44400.0,98.6727,98.7097,98.3122,98.5341,44400.0
2007-02-02 15:30:00,106.58,106.85,106.56,106.67,49300.0,98.5341,98.7837,98.5156,98.6173,49300.0
2007-02-05 09:30:00,106.6,106.93,105.83,106.77,34600.0,98.5526,98.8576,97.8407,98.7097,34600.0
2007-02-05 10:00:00,106.79,107.11,106.72,106.99,67600.0,98.7282,99.0241,98.6635,98.9131,67600.0
2007-02-05 10:30:00,107.14,107.86,107.07,107.42,33700.0,99.0518,99.7174,98.9871,99.3107,33700.0
2007-02-05 11:00:00,107.41,107.66,107.23,107.23,22400.0,99.3014,99.5325,99.135,99.135,22400.0
2007-02-05 11:30:00,107.26,107.55,107.04,107.14,22500.0,99.1627,99.4308,98.9593,99.0518,22500.0
2007-02-05 12:00:00,107.04,107.2,106.88,107.04,33300.0,98.9593,99.1073,98.8114,98.9593,33300.0
2007-02-05 12:30:00,107.05,107.07,106.89,106.99,18800.0,98.9686,98.9871,98.8207,98.9131,18800.0
2007-02-05 13:00:00,107.0,107.15,106.76,106.84,47400.0,98.9224,99.061,98.7005,98.7744,47400.0
2007-02-05 13:30:00,106.83,106.9,106.78,106.8,14800.0,98.7652,98.8299,98.719,98.7375,14800.0
2007-02-05 14:00:00,106.8,106.99,106.64,106.89,30300.0,98.7375,98.9131,98.5895,98.8207,30300.0
2007-02-05 14:30:00,106.94,107.05,106.86,106.98,47000.0,98.8669,98.9686,98.7929,98.9039,47000.0
2007-02-05 15:00:00,106.97,107.16,106.87,106.96,26100.0,98.8946,99.0703,98.8022,98.8854,26100.0
2007-02-05 15:30:00,106.98,107.1,106.74,106.77,22100.0,98.9039,99.0148,98.682,98.7097,22100.0
2007-02-06 09:30:00,107.3,110.02,107.3,109.68,67000.0,99.1997,101.7144,99.1997,101.4,67000.0
2007-02-06 10:00:00,109.43,109.73,109.0,109.2,48200.0,101.1689,101.4463,100.7714,100.9563,48200.0
2007-02-06 10:30:00,109.1,109.28,108.59,108.76,25600.0,100.8638,101.0302,100.3923,100.5495,25600.0
2007-02-06 11:00:00,108.78,108.83,107.87,107.9,22500.0,100.568,100.6142,99.7267,99.7544,22500.0
2007-02-06 11:30:00,107.91,108.02,107.37,107.42,58500.0,99.7637,99.8654,99.2644,99.3107,58500.0
2007-02-06 12:00:00,107.46,108.07,107.45,107.91,24600.0,99.3476,99.9116,99.3384,99.7637,24600.0
2007-02-06 12:30:00,107.86,108.08,107.56,107.97,25900.0,99.7174,99.9208,99.4401,99.8191,25900.0
2007-02-06 13:00:00,107.97,107.97,107.36,107.57,32800.0,99.8191,99.8191,99.2552,99.4493,32800.0
2007-02-06 13:30:00,107.51,107.88,107.51,107.62,19900.0,99.3939,99.7359,99.3939,99.4956,19900.0
2007-02-06 14:00:00,107.67,107.75,107.36,107.75,30500.0,99.5418,99.6157,99.2552,99.6157,30500.0
2007-02-06 14:30:00,107.75,107.89,107.57,107.67,27500.0,99.6157,99.7452,99.4493,99.5418,27500.0
2007-02-06 15:00:00,107.68,107.93,107.38,107.88,32300.0,99.551,99.7822,99.2737,99.7359,32300.0
2007-02-06 15:30:00,107.88,107.88,107.3,107.72,65500.0,99.7359,99.7359,99.1997,99.588,65500.0
2007-02-07 09:30:00,108.02,108.02,106.63,107.32,30300.0,99.8654,99.8654,98.5803,99.2182,30300.0
2007-02-07 10:00:00,107.45,108.04,107.23,107.93,25600.0,99.3384,99.8838,99.135,99.7822,25600.0
2007-02-07 10:30:00,107.93,108.04,107.5,107.69,33000.0,99.7822,99.8838,99.3846,99.5603,33000.0
2007-02-07 11:00:00,107.7,107.75,107.6,107.67,17600.0,99.5695,99.6157,99.4771,99.5418,17600.0
2007-02-07 11:30:00,107.67,107.93,107.67,107.74,29700.0,99.5418,99.7822,99.5418,99.6065,29700.0
2007-02-07 12:00:00,107.74,107.88,107.69,107.79,17500.0,99.6065,99.7359,99.5603,99.6527,17500.0
2007-02-07 12:30:00,107.75,107.78,107.5,107.65,13000.0,99.6157,99.6435,99.3846,99.5233,13000.0
2007-02-07 13:00:00,107.62,107.75,107.41,107.45,15500.0,99.4956,99.6157,99.3014,99.3384,15500.0
2007-02-07 13:30:00,107.47,107.55,107.1,107.28,21500.0,99.3569,99.4308,99.0148,99.1812,21500.0
2007-02-07 14:00:00,107.28,107.28,106.91,107.05,29500.0,99.1812,99.1812,98.8392,98.9686,29500.0
2007-02-07 14:30:00,106.99,107.0,106.63,106.68,21900.0,98.9131,98.9224,98.5803,98.6265,21900.0
2007-02-07 15:00:00,106.67,106.94,106.58,106.78,25800.0,98.6173,98.8669,98.5341,98.719,25800.0
2007-02-07 15:30:00,106.82,107.34,106.8,107.08,61000.0,98.7559,99.2367,98.7375,98.9963,61000.0
2007-02-09 09:30:00,105.9,106.65,105.44,106.27,22900.0,97.9054,98.5988,97.4801,98.2475,22900.0
2007-02-09 10:00:00,106.14,106.23,105.86,105.94,31400.0,98.1273,98.2105,97.8684,97.9424,31400.0
2007-02-09 10:30:00,105.94,105.97,105.25,105.26,16300.0,97.9424,97.9701,97.3045,97.3137,16300.0
2007-02-09 11:00:00,105.25,106.06,105.25,105.42,38900.0,97.3045,98.0533,97.3045,97.4616,38900.0
2007-02-09 11:30:00,105.47,105.5,105.24,105.38,19300.0,97.5079,97.5356,97.2952,97.4247,19300.0
2007-02-09 12:00:00,105.34,105.53,105.2,105.36,30900.0,97.3877,97.5633,97.2582,97.4062,30900.0
2007-02-09 12:30:00,105.37,105.37,104.66,104.76,18600.0,97.4154,97.4154,96.759,96.8515,18600.0
2007-02-09 13:00:00,104.69,104.96,104.64,104.82,18000.0,96.7867,97.0364,96.7405,96.9069,18000.0
2007-02-09 13:30:00,104.7,104.72,104.14,104.41,22000.0,96.796,96.8145,96.2783,96.5279,22000.0
2007-02-09 14:00:00,104.41,104.41,103.82,103.94,32300.0,96.5279,96.5279,95.9824,96.0934,32300.0
2007-02-09 14:30:00,103.94,104.2,103.73,103.73,23700.0,96.0934,96.3337,95.8992,95.8992,23700.0
2007-02-09 15:00:00,103.73,104.15,103.7,104.0,33500.0,95.8992,96.2875,95.8715,96.1488,33500.0
2007-02-09 15:30:00,104.08,104.34,103.84,103.95,53800.0,96.2228,96.4632,96.0009,96.1026,53800.0
2007-02-12 09:30:00,103.36,103.39,102.44,102.64,35800.0,95.5572,95.5849,94.7066,94.8915,35800.0
2007-02-12 10:00:00,102.59,102.77,102.22,102.39,24900.0,94.8453,95.0117,94.5032,94.6604,24900.0
2007-02-12 10:30:00,102.43,102.54,101.94,102.12,25700.0,94.6974,94.7991,94.2443,94.4108,25700.0
2007-02-12 11:00:00,102.13,102.33,101.43,101.93,26500.0,94.42,94.6049,93.7729,94.2351,26500.0
2007-02-12 11:30:00,101.96,102.46,101.92,102.2,19000.0,94.2628,94.7251,94.2259,94.4847,19000.0
2007-02-12 12:00:00,102.28,102.45,102.11,102.4,49100.0,94.5587,94.7158,94.4015,94.6696,49100.0
2007-02-12 12:30:00,102.4,102.59,102.39,102.45,57100.0,94.6696,94.8453,94.6604,94.7158,57100.0
2007-02-12 13:00:00,102.44,102.62,102.4,102.48,24600.0,94.7066,94.873,94.6696,94.7436,24600.0
2007-02-12 13:30:00,102.52,102.58,102.23,102.25,23500.0,94.7806,94.836,94.5125,94.5309,23500.0
2007-02-12 14:00:00,102.28,102.6,102.25,102.27,14400.0,94.5587,94.8545,94.5309,94.5494,14400.0
2007-02-12 14:30:00,102.28,102.43,102.19,102.32,14000.0,94.5587,94.6974,94.4755,94.5957,14000.0
2007-02-12 15:00:00,102.29,102.38,102.21,102.35,20100.0,94.5679,94.6511,94.494,94.6234,20100.0
2007-02-12 15:30:00,102.36,102.5,102.3,102.43,46600.0,94.6326,94.7621,94.5772,94.6974,46600.0
2007-02-13 09:30:00,102.45,108.04,101.15,102.35,109300.0,94.7158,99.8838,93.514,94.6234,109300.0
2007-02-13 10:00:00,102.41,103.05,102.4,102.85,67600.0,94.6789,95.2706,94.6696,95.0857,67600.0
2007-02-13 10:30:00,102.85,102.95,101.87,101.89,33100.0,95.0857,95.1781,94.1796,94.1981,33100.0
2007-02-13 11:00:00,101.94,102.85,101.94,102.85,16800.0,94.2443,95.0857,94.2443,95.0857,16800.0
2007-02-13 11:30:00,102.81,102.98,102.73,102.75,30100.0,95.0487,95.2058,94.9747,94.9932,30100.0
2007-02-13 12:00:00,102.85,103.0,102.52,102.92,22900.0,95.0857,95.2243,94.7806,95.1504,22900.0
2007-02-13 12:30:00,102.78,103.0,102.77,102.9,17700.0,95.0209,95.2243,95.0117,95.1319,17700.0
2007-02-13 13:00:00,102.9,102.97,102.63,102.89,22400.0,95.1319,95.1966,94.8823,95.1226,22400.0
2007-02-13 13:30:00,102.9,102.95,102.77,102.86,21700.0,95.1319,95.1781,95.0117,95.0949,21700.0
2007-02-13 14:00:00,102.84,103.0,102.67,102.78,27300.0,95.0764,95.2243,94.9192,95.0209,27300.0
2007-02-13 14:30:00,102.78,102.98,102.59,102.93,20000.0,95.0209,95.2058,94.8453,95.1596,20000.0
2007-02-13 15:00:00,102.99,103.0,102.76,103.0,22600.0,95.2151,95.2243,95.0024,95.2243,22600.0
2007-02-13 15:30:00,103.0,103.0,102.84,102.95,53500.0,95.2243,95.2243,95.0764,95.1781,53500.0
2007-02-14 09:30:00,102.94,103.35,101.68,102.96,84200.0,95.1689,95.5479,94.004,95.1873,84200.0
2007-02-14 10:00:00,103.0,104.44,102.91,103.14,57400.0,95.2243,96.5556,95.1411,95.3538,57400.0
2007-02-14 10:30:00,103.29,104.23,103.14,104.0,90700.0,95.4924,96.3615,95.3538,96.1488,90700.0
2007-02-14 11:00:00,104.13,104.42,103.91,103.91,29500.0,96.269,96.5371,96.0656,96.0656,29500.0
2007-02-14 11:30:00,103.99,104.42,103.75,104.07,32600.0,96.1396,96.5371,95.9177,96.2136,32600.0
2007-02-14 12:00:00,104.02,104.24,103.78,104.01,31500.0,96.1673,96.3707,95.9454,96.1581,31500.0
2007-02-14 12:30:00,104.06,104.38,104.0,104.19,18700.0,96.2043,96.5001,96.1488,96.3245,18700.0
2007-02-14 13:00:00,104.15,104.76,104.08,104.39,24900.0,96.2875,96.8515,96.2228,96.5094,24900.0
2007-02-14 13:30:00,104.39,104.86,104.19,104.64,24200.0,96.5094,96.9439,96.3245,96.7405,24200.0
2007-02-14 14:00:00,104.57,104.94,104.38,104.89,32300.0,96.6758,97.0179,96.5001,96.9716,32300.0
2007-02-14 14:30:00,104.92,105.41,104.8,105.29,42900.0,96.9994,97.4524,96.8884,97.3415,42900.0
2007-02-14 15:00:00,105.29,105.46,105.05,105.42,45600.0,97.3415,97.4986,97.1196,97.4616,45600.0
2007-02-14 15:30:00,105.45,105.65,105.1,105.65,80700.0,97.4894,97.6743,97.1658,97.6743,80700.0
2007-02-15 09:30:00,105.65,105.99,105.03,105.56,17700.0,97.6743,97.9886,97.1011,97.5911,17700.0
2007-02-15 10:00:00,105.61,105.81,105.12,105.76,9800.0,97.6373,97.8222,97.1843,97.776,9800.0
2007-02-15 10:30:00,105.77,106.13,105.6,105.6,18100.0,97.7852,98.118,97.628,97.628,18100.0
2007-02-15 11:00:00,105.61,106.2,105.61,106.04,12100.0,97.6373,98.1828,97.6373,98.0348,12100.0
2007-02-15 11:30:00,106.03,106.33,106.01,106.33,18800.0,98.0256,98.3029,98.0071,98.3029,18800.0
2007-02-15 12:00:00,106.33,106.83,106.18,106.63,48200.0,98.3029,98.7652,98.1643,98.5803,48200.0
2007-02-15 12:30:00,106.61,106.68,106.41,106.63,7100.0,98.5618,98.6265,98.3769,98.5803,7100.0
2007-02-15 13:00:00,106.64,106.86,106.43,106.6,12100.0,98.5895,98.7929,98.3954,98.5526,12100.0
2007-02-15 13:30:00,106.61,106.75,106.15,106.48,9800.0,98.5618,98.6912,98.1365,98.4416,9800.0
2007-02-15 14:00:00,106.48,106.69,106.3,106.52,12600.0,98.4416,98.6358,98.2752,98.4786,12600.0
2007-02-15 14:30:00,106.61,106.72,106.43,106.65,9800.0,98.5618,98.6635,98.3954,98.5988,9800.0
2007-02-15 15:00:00,106.63,106.76,106.28,106.64,14700.0,98.5803,98.7005,98.2567,98.5895,14700.0
2007-02-15 15:30:00,106.52,106.76,106.43,106.58,19200.0,98.4786,98.7005,98.3954,98.5341,19200.0
2007-02-16 09:30:00,106.25,106.25,105.46,105.52,10600.0,98.229,98.229,97.4986,97.5541,10600.0
2007-02-16 10:00:00,105.5,105.78,105.38,105.61,8000.0,97.5356,97.7945,97.4247,97.6373,8000.0
2007-02-16 10:30:00,105.61,106.09,105.52,105.98,10200.0,97.6373,98.0811,97.5541,97.9794,10200.0
2007-02-16 11:00:00,105.9,105.91,105.7,105.78,6500.0,97.9054,97.9146,97.7205,97.7945,6500.0
2007-02-16 11:30:00,105.77,105.93,105.7,105.73,7700.0,97.7852,97.9331,97.7205,97.7482,7700.0
2007-02-16 12:00:00,105.73,105.94,105.7,105.7,9000.0,97.7482,97.9424,97.7205,97.7205,9000.0
2007-02-16 12:30:00,105.79,105.97,105.7,105.81,7500.0,97.8037,97.9701,97.7205,97.8222,7500.0
2007-02-16 13:00:00,105.73,105.89,105.7,105.87,5100.0,97.7482,97.8962,97.7205,97.8777,5100.0
2007-02-16 13:30:00,105.84,105.98,105.75,105.81,4500.0,97.8499,97.9794,97.7667,97.8222,4500.0
2007-02-16 14:00:00,105.87,106.0,105.86,105.99,15300.0,97.8777,97.9979,97.8684,97.9886,15300.0
2007-02-16 14:30:00,106.0,106.01,105.81,105.9,14300.0,97.9979,98.0071,97.8222,97.9054,14300.0
2007-02-16 15:00:00,105.89,106.15,105.83,106.09,37100.0,97.8962,98.1365,97.8407,98.0811,37100.0
2007-02-16 15:30:00,106.09,106.44,106.0,106.33,17500.0,98.0811,98.4046,97.9979,98.3029,17500.0
2007-02-20 09:30:00,107.08,107.98,106.87,107.78,27900.0,98.9963,99.8284,98.8022,99.6435,27900.0
2007-02-20 10:00:00,107.76,107.76,106.67,107.03,33900.0,99.625,99.625,98.6173,98.9501,33900.0
2007-02-20 10:30:00,107.03,107.42,106.92,107.2,44100.0,98.9501,99.3107,98.8484,99.1073,44100.0
2007-02-20 11:00:00,107.3,107.62,107.02,107.62,17500.0,99.1997,99.4956,98.9409,99.4956,17500.0
2007-02-20 11:30:00,107.57,107.91,107.54,107.71,19000.0,99.4493,99.7637,99.4216,99.5788,19000.0
2007-02-20 12:00:00,107.78,108.16,107.73,108.04,17200.0,99.6435,99.9948,99.5973,99.8838,17200.0
2007-02-20 12:30:00,108.05,108.63,107.99,108.62,28200.0,99.8931,100.4293,99.8376,100.4201,28200.0
2007-02-20 13:00:00,108.58,108.61,107.96,108.05,21900.0,100.3831,100.4108,99.8099,99.8931,21900.0
2007-02-20 13:30:00,108.1,108.59,108.02,108.38,19000.0,99.9393,100.3923,99.8654,100.1982,19000.0
2007-02-20 14:00:00,108.33,108.41,108.04,108.41,13800.0,100.152,100.2259,99.8838,100.2259,13800.0
2007-02-20 14:30:00,108.43,108.44,108.18,108.33,14900.0,100.2444,100.2537,100.0133,100.152,14900.0
2007-02-20 15:00:00,108.29,108.77,108.27,108.73,23900.0,100.115,100.5587,100.0965,100.5218,23900.0
2007-02-20 15:30:00,108.75,108.9,107.95,108.0,92100.0,100.5402,100.6789,99.8006,99.8469,92100.0
2007-02-21 09:30:00,108.15,108.15,106.96,107.65,12900.0,99.9855,99.9855,98.8854,99.5233,12900.0
2007-02-21 10:00:00,107.5,107.52,106.98,107.3,20000.0,99.3846,99.4031,98.9039,99.1997,20000.0
2007-02-21 10:30:00,107.35,107.88,107.16,107.82,8900.0,99.2459,99.7359,99.0703,99.6805,8900.0
2007-02-21 11:00:00,107.82,107.88,107.54,107.69,22500.0,99.6805,99.7359,99.4216,99.5603,22500.0
2007-02-21 11:30:00,107.72,107.89,107.63,107.89,5500.0,99.588,99.7452,99.5048,99.7452,5500.0
2007-02-21 12:00:00,107.89,107.98,107.72,107.98,7300.0,99.7452,99.8284,99.588,99.8284,7300.0
2007-02-21 12:30:00,107.98,108.65,107.89,108.41,14400.0,99.8284,100.4478,99.7452,100.2259,14400.0
2007-02-21 13:00:00,108.38,108.51,108.29,108.36,17400.0,100.1982,100.3184,100.115,100.1797,17400.0
2007-02-21 13:30:00,108.33,108.33,107.69,107.82,6400.0,100.152,100.152,99.5603,99.6805,6400.0
2007-02-21 14:00:00,107.79,108.25,107.66,108.17,7300.0,99.6527,100.078,99.5325,100.004,7300.0
2007-02-21 14:30:00,108.18,108.26,107.88,107.94,8900.0,100.0133,100.0872,99.7359,99.7914,8900.0
2007-02-21 15:00:00,107.93,108.1,107.77,107.96,12700.0,99.7822,99.9393,99.6342,99.8099,12700.0
2007-02-21 15:30:00,107.96,108.23,107.9,107.98,13500.0,99.8099,100.0595,99.7544,99.8284,13500.0
2007-02-22 09:30:00,108.6,108.74,107.52,108.29,16000.0,100.4016,100.531,99.4031,100.115,16000.0
2007-02-22 10:00:00,108.33,108.5,108.05,108.1,21100.0,100.152,100.3091,99.8931,99.9393,21100.0
2007-02-22 10:30:00,108.1,108.25,108.0,108.16,18600.0,99.9393,100.078,99.8469,99.9948,18600.0
2007-02-22 11:00:00,108.12,108.26,107.59,107.59,18300.0,99.9578,100.0872,99.4678,99.4678,18300.0
2007-02-22 11:30:00,107.64,107.64,107.25,107.49,11900.0,99.514,99.514,99.1535,99.3754,11900.0
2007-02-22 12:00:00,107.5,107.51,107.26,107.31,4400.0,99.3846,99.3939,99.1627,99.209,4400.0
2007-02-22 12:30:00,107.3,107.38,107.11,107.11,8100.0,99.1997,99.2737,99.0241,99.0241,8100.0
2007-02-22 13:00:00,107.22,107.22,106.9,107.22,4200.0,99.1258,99.1258,98.8299,99.1258,4200.0
2007-02-22 13:30:00,107.23,107.38,107.13,107.35,26000.0,99.135,99.2737,99.0425,99.2459,26000.0
2007-02-22 14:00:00,107.35,107.4,107.18,107.37,23400.0,99.2459,99.2922,99.0888,99.2644,23400.0
2007-02-22 14:30:00,107.37,107.6,107.12,107.25,36300.0,99.2644,99.4771,99.0333,99.1535,36300.0
2007-02-22 15:00:00,107.26,108.02,107.25,107.95,24900.0,99.1627,99.8654,99.1535,99.8006,24900.0
2007-02-22 15:30:00,107.95,108.2,107.95,108.2,34900.0,99.8006,100.0318,99.8006,100.0318,34900.0
2007-02-23 09:30:00,108.35,108.74,108.35,108.5,24500.0,100.1704,100.531,100.1704,100.3091,24500.0
2007-02-23 10:00:00,108.48,108.64,108.48,108.58,18300.0,100.2906,100.4386,100.2906,100.3831,18300.0
2007-02-23 10:30:00,108.57,108.59,108.37,108.54,20200.0,100.3738,100.3923,100.1889,100.3461,20200.0
2007-02-23 11:00:00,108.5,108.7,108.49,108.54,26500.0,100.3091,100.494,100.2999,100.3461,26500.0
2007-02-23 11:30:00,108.56,108.82,108.5,108.71,13700.0,100.3646,100.605,100.3091,100.5033,13700.0
2007-02-23 12:00:00,108.68,108.69,108.5,108.56,5900.0,100.4755,100.4848,100.3091,100.3646,5900.0
2007-02-23 12:30:00,108.57,108.64,108.36,108.53,14000.0,100.3738,100.4386,100.1797,100.3369,14000.0
2007-02-23 13:00:00,108.55,108.78,108.46,108.56,10100.0,100.3553,100.568,100.2721,100.3646,10100.0
2007-02-23 13:30:00,108.59,108.69,108.45,108.5,8300.0,100.3923,100.4848,100.2629,100.3091,8300.0
2007-02-23 14:00:00,108.5,109.0,108.47,108.96,19300.0,100.3091,100.7714,100.2814,100.7344,19300.0
2007-02-23 14:30:00,108.98,108.98,108.54,108.95,15800.0,100.7529,100.7529,100.3461,100.7252,15800.0
2007-02-23 15:00:00,108.95,109.4,108.79,109.37,24100.0,100.7252,101.1412,100.5772,101.1134,24100.0
2007-02-23 15:30:00,109.34,109.8,108.77,109.17,49000.0,101.0857,101.511,100.5587,100.9285,49000.0
2007-02-26 09:30:00,109.65,109.65,107.4,107.95,58100.0,101.3723,101.3723,99.2922,99.8006,58100.0
2007-02-26 10:00:00,107.79,108.42,107.76,107.76,17600.0,99.6527,100.2352,99.625,99.625,17600.0
2007-02-26 10:30:00,107.8,107.81,107.29,107.66,8400.0,99.662,99.6712,99.1905,99.5325,8400.0
2007-02-26 11:00:00,107.65,107.82,107.0,107.0,14700.0,99.5233,99.6805,98.9224,98.9224,14700.0
2007-02-26 11:30:00,107.05,107.05,106.46,106.73,13400.0,98.9686,98.9686,98.4231,98.6727,13400.0
2007-02-26 12:00:00,106.74,107.0,106.6,106.72,15500.0,98.682,98.9224,98.5526,98.6635,15500.0
2007-02-26 12:30:00,106.74,106.93,106.43,106.81,25700.0,98.682,98.8576,98.3954,98.7467,25700.0
2007-02-26 13:00:00,106.81,106.93,106.64,106.7,17000.0,98.7467,98.8576,98.5895,98.645,17000.0
2007-02-26 13:30:00,106.7,106.8,106.6,106.75,22700.0,98.645,98.7375,98.5526,98.6912,22700.0
2007-02-26 14:00:00,106.75,106.82,106.35,106.49,31700.0,98.6912,98.7559,98.3214,98.4509,31700.0
2007-02-26 14:30:00,106.49,106.63,106.25,106.25,28100.0,98.4509,98.5803,98.229,98.229,28100.0
2007-02-26 15:00:00,106.24,106.6,106.23,106.44,31100.0,98.2197,98.5526,98.2105,98.4046,31100.0
2007-02-26 15:30:00,106.44,106.47,106.0,106.41,59700.0,98.4046,98.4324,97.9979,98.3769,59700.0
2007-02-27 09:30:00,103.5,103.5,101.36,102.0,118000.0,95.6866,95.6866,93.7081,94.2998,118000.0
2007-02-27 10:00:00,102.05,104.74,101.99,104.37,111800.0,94.346,96.833,94.2906,96.4909,111800.0
2007-02-27 10:30:00,104.39,105.27,104.0,105.21,74600.0,96.5094,97.323,96.1488,97.2675,74600.0
2007-02-27 11:00:00,105.17,105.71,105.17,105.31,34300.0,97.2305,97.7297,97.2305,97.3599,34300.0
2007-02-27 11:30:00,105.37,105.44,104.68,104.77,56700.0,97.4154,97.4801,96.7775,96.8607,56700.0
2007-02-27 12:00:00,104.89,105.15,104.35,104.36,18000.0,96.9716,97.212,96.4724,96.4817,18000.0
2007-02-27 12:30:00,104.42,105.25,104.3,105.25,28500.0,96.5371,97.3045,96.4262,97.3045,28500.0
2007-02-27 13:00:00,105.27,105.27,104.82,104.99,17900.0,97.323,97.323,96.9069,97.0641,17900.0
2007-02-27 13:30:00,104.99,105.74,104.86,105.14,48100.0,97.0641,97.7575,96.9439,97.2028,48100.0
2007-02-27 14:00:00,105.06,105.12,104.73,104.89,44000.0,97.1288,97.1843,96.8237,96.9716,44000.0
2007-02-27 14:30:00,104.85,105.02,104.2,104.55,34300.0,96.9347,97.0918,96.3337,96.6573,34300.0
2007-02-27 15:00:00,104.5,105.45,104.21,105.38,31200.0,96.6111,97.4894,96.343,97.4247,31200.0
2007-02-27 15:30:00,105.38,105.38,104.7,105.0,21900.0,97.4247,97.4247,96.796,97.0733,21900.0
2007-02-28 09:30:00,104.5,104.98,103.53,103.53,25600.0,96.6111,97.0549,95.7143,95.7143,25600.0
2007-02-28 10:00:00,103.53,104.46,103.0,104.4,25900.0,95.7143,96.5741,95.2243,96.5186,25900.0
2007-02-28 10:30:00,104.39,105.0,103.68,104.45,31600.0,96.5094,97.0733,95.853,96.5649,31600.0
2007-02-28 11:00:00,104.45,104.91,104.31,104.9,19000.0,96.5649,96.9901,96.4354,96.9809,19000.0
2007-02-28 11:30:00,104.8,104.91,104.33,104.79,15400.0,96.8884,96.9901,96.4539,96.8792,15400.0
2007-02-28 12:00:00,104.7,104.84,104.5,104.66,13600.0,96.796,96.9254,96.6111,96.759,13600.0
2007-02-28 12:30:00,104.68,104.92,104.59,104.91,11500.0,96.7775,96.9994,96.6943,96.9901,11500.0
2007-02-28 13:00:00,104.9,105.23,104.84,105.23,12000.0,96.9809,97.286,96.9254,97.286,12000.0
2007-02-28 13:30:00,105.07,105.57,104.94,105.0,23700.0,97.1381,97.6003,97.0179,97.0733,23700.0
2007-02-28 14:00:00,105.03,105.25,104.93,105.25,13900.0,97.1011,97.3045,97.0086,97.3045,13900.0
2007-02-28 14:30:00,105.19,105.36,105.16,105.3,18700.0,97.249,97.4062,97.2213,97.3507,18700.0
2007-02-28 15:00:00,105.31,105.9,105.22,105.87,28900.0,97.3599,97.9054,97.2767,97.8777,28900.0
2007-02-28 15:30:00,105.88,106.0,105.58,105.61,43100.0,97.8869,97.9979,97.6096,97.6373,43100.0
2007-03-01 09:30:00,105.85,105.96,103.33,104.93,45500.0,97.8592,97.9609,95.5294,97.0086,45500.0
2007-03-01 10:00:00,104.79,105.7,104.44,104.57,30700.0,96.8792,97.7205,96.5556,96.6758,30700.0
2007-03-01 10:30:00,105.41,105.76,104.5,105.58,16000.0,97.4524,97.776,96.6111,97.6096,16000.0
2007-03-01 11:00:00,105.65,105.68,105.2,105.68,15100.0,97.6743,97.702,97.2582,97.702,15100.0
2007-03-01 11:30:00,105.73,105.95,105.36,105.72,16700.0,97.7482,97.9516,97.4062,97.739,16700.0
2007-03-01 12:00:00,105.76,105.89,105.22,105.28,13000.0,97.776,97.8962,97.2767,97.3322,13000.0
2007-03-01 12:30:00,105.28,105.58,104.87,104.94,33000.0,97.3322,97.6096,96.9532,97.0179,33000.0
2007-03-01 13:00:00,104.94,105.2,104.86,105.01,19600.0,97.0179,97.2582,96.9439,97.0826,19600.0
2007-03-01 13:30:00,105.02,105.21,104.93,105.11,13900.0,97.0918,97.2675,97.0086,97.175,13900.0
2007-03-01 14:00:00,105.09,105.36,105.09,105.24,46700.0,97.1566,97.4062,97.1566,97.2952,46700.0
2007-03-01 14:30:00,105.21,106.39,105.15,106.15,23200.0,97.2675,98.3584,97.212,98.1365,23200.0
2007-03-01 15:00:00,106.16,106.23,105.62,105.62,20800.0,98.1458,98.2105,97.6465,97.6465,20800.0
2007-03-01 15:30:00,105.76,105.77,105.42,105.42,14800.0,97.776,97.7852,97.4616,97.4616,14800.0
2007-03-02 09:30:00,105.4,105.5,104.49,105.12,24400.0,97.4431,97.5356,96.6018,97.1843,24400.0
2007-03-02 10:00:00,105.07,105.38,104.93,105.34,22700.0,97.1381,97.4247,97.0086,97.3877,22700.0
2007-03-02 10:30:00,105.34,105.46,105.01,105.08,23800.0,97.3877,97.4986,97.0826,97.1473,23800.0
2007-03-02 11:00:00,105.07,105.36,104.95,105.35,19900.0,97.1381,97.4062,97.0271,97.3969,19900.0
2007-03-02 11:30:00,105.27,105.45,105.05,105.24,15200.0,97.323,97.4894,97.1196,97.2952,15200.0
2007-03-02 12:00:00,105.2,105.2,104.8,104.92,20800.0,97.2582,97.2582,96.8884,96.9994,20800.0
2007-03-02 12:30:00,104.92,104.97,104.69,104.85,18500.0,96.9994,97.0456,96.7867,96.9347,18500.0
2007-03-02 13:00:00,104.86,104.86,104.54,104.54,12200.0,96.9439,96.9439,96.6481,96.6481,12200.0
2007-03-02 13:30:00,104.54,104.62,104.21,104.55,16100.0,96.6481,96.722,96.343,96.6573,16100.0
2007-03-02 14:00:00,104.55,104.61,104.02,104.09,19200.0,96.6573,96.7128,96.1673,96.232,19200.0
2007-03-02 14:30:00,104.09,104.56,104.09,104.47,16300.0,96.232,96.6666,96.232,96.5834,16300.0
2007-03-02 15:00:00,104.45,104.92,104.4,104.88,21700.0,96.5649,96.9994,96.5186,96.9624,21700.0
2007-03-02 15:30:00,104.92,104.95,104.26,104.32,22500.0,96.9994,97.0271,96.3892,96.4447,22500.0
2007-03-05 09:30:00,103.32,103.33,101.48,102.31,28600.0,95.5202,95.5294,93.8191,94.5864,28600.0
2007-03-05 10:00:00,102.4,102.47,101.9,102.41,27100.0,94.6696,94.7343,94.2074,94.6789,27100.0
2007-03-05 10:30:00,102.43,102.8,102.06,102.8,24000.0,94.6974,95.0394,94.3553,95.0394,24000.0
2007-03-05 11:00:00,102.8,103.11,102.71,102.98,22300.0,95.0394,95.326,94.9562,95.2058,22300.0
2007-03-05 11:30:00,102.98,102.98,102.33,102.48,19600.0,95.2058,95.2058,94.6049,94.7436,19600.0
2007-03-05 12:00:00,102.37,102.37,101.97,102.07,21500.0,94.6419,94.6419,94.2721,94.3645,21500.0
2007-03-05 12:30:00,102.05,102.21,101.81,101.85,16600.0,94.346,94.494,94.1242,94.1611,16600.0
2007-03-05 13:00:00,101.78,101.95,101.66,101.75,13800.0,94.0964,94.2536,93.9855,94.0687,13800.0
2007-03-05 13:30:00,101.67,102.45,101.66,102.44,16800.0,93.9947,94.7158,93.9855,94.7066,16800.0
2007-03-05 14:00:00,102.44,102.47,101.56,101.57,20300.0,94.7066,94.7343,93.893,93.9023,20300.0
2007-03-05 14:30:00,101.51,101.9,101.5,101.8,29700.0,93.8468,94.2074,93.8376,94.1149,29700.0
2007-03-05 15:00:00,101.8,101.89,101.05,101.15,35900.0,94.1149,94.1981,93.4215,93.514,35900.0
2007-03-05 15:30:00,101.15,101.17,100.12,100.13,80600.0,93.514,93.5325,92.5617,92.571,80600.0
2007-03-06 09:30:00,101.75,102.36,101.75,102.31,38800.0,94.0687,94.6326,94.0687,94.5864,38800.0
2007-03-06 10:00:00,102.14,102.8,102.0,102.75,34300.0,94.4293,95.0394,94.2998,94.9932,34300.0
2007-03-06 10:30:00,102.75,103.38,102.7,102.88,47800.0,94.9932,95.5756,94.947,95.1134,47800.0
2007-03-06 11:00:00,102.9,103.0,102.81,102.99,24000.0,95.1319,95.2243,95.0487,95.2151,24000.0
2007-03-06 11:30:00,103.0,103.15,102.89,103.13,33200.0,95.2243,95.363,95.1226,95.3445,33200.0
2007-03-06 12:00:00,103.14,103.15,102.9,102.98,14600.0,95.3538,95.363,95.1319,95.2058,14600.0
2007-03-06 12:30:00,103.0,103.16,102.97,103.05,26300.0,95.2243,95.3722,95.1966,95.2706,26300.0
2007-03-06 13:00:00,103.05,103.1,103.02,103.06,39500.0,95.2706,95.3168,95.2428,95.2798,39500.0
2007-03-06 13:30:00,103.06,103.08,102.91,102.91,29400.0,95.2798,95.2983,95.1411,95.1411,29400.0
2007-03-06 14:00:00,102.91,103.07,102.86,103.07,15800.0,95.1411,95.289,95.0949,95.289,15800.0
2007-03-06 14:30:00,103.07,104.07,103.07,103.77,34100.0,95.289,96.2136,95.289,95.9362,34100.0
2007-03-06 15:00:00,103.77,104.1,103.49,104.04,36100.0,95.9362,96.2413,95.6773,96.1858,36100.0
2007-03-06 15:30:00,104.05,104.36,103.93,104.14,53300.0,96.1951,96.4817,96.0841,96.2783,53300.0
2007-03-07 09:30:00,104.0,105.79,104.0,104.24,23500.0,96.1488,97.8037,96.1488,96.3707,23500.0
2007-03-07 10:00:00,104.24,104.36,103.98,104.32,22400.0,96.3707,96.4817,96.1303,96.4447,22400.0
2007-03-07 10:30:00,104.38,104.62,104.23,104.25,18400.0,96.5001,96.722,96.3615,96.38,18400.0
2007-03-07 11:00:00,104.22,104.22,103.75,103.9,16000.0,96.3522,96.3522,95.9177,96.0564,16000.0
2007-03-07 11:30:00,103.89,104.5,103.81,104.5,13400.0,96.0471,96.6111,95.9732,96.6111,13400.0
2007-03-07 12:00:00,104.4,104.48,104.04,104.34,10900.0,96.5186,96.5926,96.1858,96.4632,10900.0
2007-03-07 12:30:00,104.27,105.07,104.27,104.36,23300.0,96.3985,97.1381,96.3985,96.4817,23300.0
2007-03-07 13:00:00,104.36,104.44,104.13,104.44,13900.0,96.4817,96.5556,96.269,96.5556,13900.0
2007-03-07 13:30:00,104.49,104.64,104.33,104.64,13000.0,96.6018,96.7405,96.4539,96.7405,13000.0
2007-03-07 14:00:00,104.49,104.59,104.3,104.49,15000.0,96.6018,96.6943,96.4262,96.6018,15000.0
2007-03-07 14:30:00,104.54,104.89,104.49,104.64,22700.0,96.6481,96.9716,96.6018,96.7405,22700.0
2007-03-07 15:00:00,104.65,104.69,104.37,104.37,19100.0,96.7498,96.7867,96.4909,96.4909,19100.0
2007-03-07 15:30:00,104.36,104.61,104.01,104.1,36000.0,96.4817,96.7128,96.1581,96.2413,36000.0
2007-03-08 09:30:00,103.74,105.46,103.3,104.91,41000.0,95.9085,97.4986,95.5017,96.9901,41000.0
2007-03-08 10:00:00,104.84,105.62,104.83,105.28,10400.0,96.9254,97.6465,96.9162,97.3322,10400.0
2007-03-08 10:30:00,105.33,105.51,104.97,105.03,15500.0,97.3784,97.5448,97.0456,97.1011,15500.0
2007-03-08 11:00:00,105.04,105.28,104.75,104.76,26200.0,97.1103,97.3322,96.8422,96.8515,26200.0
2007-03-08 11:30:00,104.81,105.15,104.81,104.83,10800.0,96.8977,97.212,96.8977,96.9162,10800.0
2007-03-08 12:00:00,104.85,104.95,104.6,104.78,6300.0,96.9347,97.0271,96.7035,96.87,6300.0
2007-03-08 12:30:00,104.83,104.91,104.6,104.81,5300.0,96.9162,96.9901,96.7035,96.8977,5300.0
2007-03-08 13:00:00,104.82,104.83,104.57,104.75,8000.0,96.9069,96.9162,96.6758,96.8422,8000.0
2007-03-08 13:30:00,104.83,104.83,104.38,104.57,10400.0,96.9162,96.9162,96.5001,96.6758,10400.0
2007-03-08 14:00:00,104.57,104.57,103.7,103.89,12600.0,96.6758,96.6758,95.8715,96.0471,12600.0
2007-03-08 14:30:00,103.82,103.93,103.4,103.89,16900.0,95.9824,96.0841,95.5941,96.0471,16900.0
2007-03-08 15:00:00,103.93,104.3,103.91,104.21,18000.0,96.0841,96.4262,96.0656,96.343,18000.0
2007-03-08 15:30:00,104.18,104.43,103.95,104.34,38000.0,96.3152,96.5464,96.1026,96.4632,38000.0
2007-03-09 09:30:00,104.45,104.45,103.84,103.84,20800.0,96.5649,96.5649,96.0009,96.0009,20800.0
2007-03-09 10:00:00,103.73,103.74,102.94,103.31,24600.0,95.8992,95.9085,95.1689,95.5109,24600.0
2007-03-09 10:30:00,103.37,103.88,103.11,103.73,11600.0,95.5664,96.0379,95.326,95.8992,11600.0
2007-03-09 11:00:00,103.76,104.26,103.56,104.25,17500.0,95.927,96.3892,95.7421,96.38,17500.0
2007-03-09 11:30:00,104.27,105.07,104.23,104.58,18700.0,96.3985,97.1381,96.3615,96.6851,18700.0
2007-03-09 12:00:00,104.58,104.58,104.28,104.41,20100.0,96.6851,96.6851,96.4077,96.5279,20100.0
2007-03-09 12:30:00,104.41,104.46,104.11,104.13,12400.0,96.5279,96.5741,96.2505,96.269,12400.0
2007-03-09 13:00:00,104.16,104.31,103.97,104.1,16200.0,96.2968,96.4354,96.1211,96.2413,16200.0
2007-03-09 13:30:00,104.04,104.31,103.93,104.16,16400.0,96.1858,96.4354,96.0841,96.2968,16400.0
2007-03-09 14:00:00,104.03,104.13,103.72,103.72,13800.0,96.1766,96.269,95.89,95.89,13800.0
2007-03-09 14:30:00,103.73,104.02,103.61,103.8,11000.0,95.8992,96.1673,95.7883,95.9639,11000.0
2007-03-09 15:00:00,103.77,103.95,103.67,103.79,18200.0,95.9362,96.1026,95.8437,95.9547,18200.0
2007-03-09 15:30:00,103.81,104.3,103.7,104.28,42200.0,95.9732,96.4262,95.8715,96.4077,42200.0
2007-03-12 09:30:00,104.29,104.29,102.56,102.57,16200.0,96.4169,96.4169,94.8175,94.8268,16200.0
2007-03-12 10:00:00,102.63,102.69,102.56,102.58,2900.0,94.8823,94.9377,94.8175,94.836,2900.0
2007-03-12 10:30:00,102.69,102.81,102.53,102.71,8500.0,94.9377,95.0487,94.7898,94.9562,8500.0
2007-03-12 11:00:00,102.7,102.7,102.32,102.4,9500.0,94.947,94.947,94.5957,94.6696,9500.0
2007-03-12 11:30:00,102.05,102.58,102.05,102.5,10900.0,94.346,94.836,94.346,94.7621,10900.0
2007-03-12 12:00:00,102.5,102.68,102.41,102.68,6500.0,94.7621,94.9285,94.6789,94.9285,6500.0
2007-03-12 12:30:00,102.67,102.89,102.6,102.89,13300.0,94.9192,95.1226,94.8545,95.1226,13300.0
2007-03-12 13:00:00,102.95,102.95,102.5,102.5,10700.0,95.1781,95.1781,94.7621,94.7621,10700.0
2007-03-12 13:30:00,102.5,102.88,102.4,102.88,10800.0,94.7621,95.1134,94.6696,95.1134,10800.0
2007-03-12 14:00:00,102.86,103.24,102.85,103.07,13300.0,95.0949,95.4462,95.0857,95.289,13300.0
2007-03-12 14:30:00,103.16,103.39,102.96,103.08,11800.0,95.3722,95.5849,95.1873,95.2983,11800.0
2007-03-12 15:00:00,103.07,103.36,103.0,103.1,16800.0,95.289,95.5572,95.2243,95.3168,16800.0
2007-03-12 15:30:00,103.03,103.33,102.59,103.02,29500.0,95.2521,95.5294,94.8453,95.2428,29500.0
2007-03-13 09:30:00,103.03,103.03,101.84,102.03,8500.0,95.2521,95.2521,94.1519,94.3276,8500.0
2007-03-13 10:00:00,102.02,102.24,102.0,102.12,47000.0,94.3183,94.5217,94.2998,94.4108,47000.0
2007-03-13 10:30:00,102.11,102.38,102.05,102.29,12700.0,94.4015,94.6511,94.346,94.5679,12700.0
2007-03-13 11:00:00,102.29,102.29,102.07,102.1,19000.0,94.5679,94.5679,94.3645,94.3923,19000.0
2007-03-13 11:30:00,102.1,102.15,102.0,102.02,12800.0,94.3923,94.4385,94.2998,94.3183,12800.0
2007-03-13 12:00:00,102.02,102.06,101.77,101.78,39700.0,94.3183,94.3553,94.0872,94.0964,39700.0
2007-03-13 12:30:00,101.82,101.83,101.02,101.08,26600.0,94.1334,94.1427,93.3938,93.4493,26600.0
2007-03-13 13:00:00,100.97,101.03,100.58,100.75,17300.0,93.3476,93.403,92.987,93.1442,17300.0
2007-03-13 13:30:00,100.75,100.82,100.11,100.6,30700.0,93.1442,93.2089,92.5525,93.0055,30700.0
2007-03-13 14:00:00,100.49,100.53,99.75,100.0,43300.0,92.9038,92.9408,92.2197,92.4508,43300.0
2007-03-13 14:30:00,100.01,100.5,99.88,100.0,31900.0,92.46,92.9131,92.3399,92.4508,31900.0
2007-03-13 15:00:00,99.97,100.22,99.55,99.83,29800.0,92.4231,92.6542,92.0348,92.2936,29800.0
2007-03-13 15:30:00,99.78,100.15,99.48,99.89,67200.0,92.2474,92.5895,91.9701,92.3491,67200.0
2007-03-14 09:30:00,100.1,100.57,99.1,99.1,24400.0,92.5433,92.9778,91.6187,91.6187,24400.0
2007-03-14 10:00:00,99.09,99.09,98.2,98.52,30000.0,91.6095,91.6095,90.7867,91.0825,30000.0
2007-03-14 10:30:00,98.48,99.01,98.46,98.94,48700.0,91.0456,91.5355,91.0271,91.4708,48700.0
2007-03-14 11:00:00,98.92,98.96,98.65,98.67,23000.0,91.4523,91.4893,91.2027,91.2212,23000.0
2007-03-14 11:30:00,98.68,98.81,98.6,98.71,27900.0,91.2305,91.3506,91.1565,91.2582,27900.0
2007-03-14 12:00:00,98.7,98.71,97.67,98.26,27700.0,91.2489,91.2582,90.2967,90.8422,27700.0
2007-03-14 12:30:00,98.2,98.41,98.0,98.11,17600.0,90.7867,90.9808,90.6018,90.7035,17600.0
2007-03-14 13:00:00,98.11,98.85,98.11,98.77,43500.0,90.7035,91.3876,90.7035,91.3137,43500.0
2007-03-14 13:30:00,98.76,99.0,98.32,98.73,47600.0,91.3044,91.5263,90.8976,91.2767,47600.0
2007-03-14 14:00:00,98.74,99.04,98.61,99.04,55900.0,91.2859,91.5633,91.1657,91.5633,55900.0
2007-03-14 14:30:00,99.04,99.73,99.04,99.39,36100.0,91.5633,92.2012,91.5633,91.8869,36100.0
2007-03-14 15:00:00,99.42,100.08,99.42,99.74,26500.0,91.9146,92.5248,91.9146,92.2104,26500.0
2007-03-14 15:30:00,99.74,100.16,99.36,100.15,55100.0,92.2104,92.5987,91.8591,92.5895,55100.0
2007-03-15 09:30:00,99.91,100.6,99.72,100.29,15200.0,92.3676,93.0055,92.1919,92.7189,15200.0
2007-03-15 10:00:00,100.29,101.0,100.18,100.6,16100.0,92.7189,93.3753,92.6172,93.0055,16100.0
2007-03-15 10:30:00,100.76,100.87,100.17,100.28,8100.0,93.1534,93.2551,92.608,92.7097,8100.0
2007-03-15 11:00:00,100.19,100.53,100.11,100.26,9200.0,92.6265,92.9408,92.5525,92.6912,9200.0
2007-03-15 11:30:00,100.38,100.56,100.1,100.22,6100.0,92.8021,92.9685,92.5433,92.6542,6100.0
2007-03-15 12:00:00,100.21,100.21,100.0,100.02,7800.0,92.645,92.645,92.4508,92.4693,7800.0
2007-03-15 12:30:00,100.07,100.2,100.07,100.18,6200.0,92.5155,92.6357,92.5155,92.6172,6200.0
2007-03-15 13:00:00,100.2,100.2,100.0,100.02,19100.0,92.6357,92.6357,92.4508,92.4693,19100.0
2007-03-15 13:30:00,100.02,100.04,99.38,99.58,19100.0,92.4693,92.4878,91.8776,92.0625,19100.0
2007-03-15 14:00:00,99.59,99.81,99.41,99.44,20900.0,92.0718,92.2751,91.9053,91.9331,20900.0
2007-03-15 14:30:00,99.51,99.6,99.25,99.26,30900.0,91.9978,92.081,91.7574,91.7667,30900.0
2007-03-15 15:00:00,99.33,99.61,99.23,99.5,26000.0,91.8314,92.0902,91.7389,91.9886,26000.0
2007-03-15 15:30:00,99.45,99.66,99.32,99.41,144900.0,91.9423,92.1365,91.8221,91.9053,144900.0
2007-03-16 09:30:00,99.47,100.33,98.91,100.0,36000.0,91.9608,92.7559,91.4431,92.4508,36000.0
2007-03-16 10:00:00,100.02,100.33,99.78,100.15,15900.0,92.4693,92.7559,92.2474,92.5895,15900.0
2007-03-16 10:30:00,100.32,100.54,99.84,99.88,11700.0,92.7466,92.95,92.3029,92.3399,11700.0
2007-03-16 11:00:00,99.84,100.14,99.68,99.88,31300.0,92.3029,92.5802,92.155,92.3399,31300.0
2007-03-16 11:30:00,100.0,100.08,99.8,100.0,18300.0,92.4508,92.5248,92.2659,92.4508,18300.0
2007-03-16 12:00:00,100.01,100.14,99.89,99.98,10800.0,92.46,92.5802,92.3491,92.4323,10800.0
2007-03-16 12:30:00,99.97,100.0,99.76,99.87,6600.0,92.4231,92.4508,92.2289,92.3306,6600.0
2007-03-16 13:00:00,99.92,100.29,99.82,100.02,21700.0,92.3768,92.7189,92.2844,92.4693,21700.0
2007-03-16 13:30:00,100.02,100.1,99.84,99.98,50000.0,92.4693,92.5433,92.3029,92.4323,50000.0
2007-03-16 14:00:00,99.98,99.98,99.65,99.75,27400.0,92.4323,92.4323,92.1272,92.2197,27400.0
2007-03-16 14:30:00,99.75,99.79,99.48,99.59,25800.0,92.2197,92.2567,91.9701,92.0718,25800.0
2007-03-16 15:00:00,99.61,99.75,99.57,99.73,13300.0,92.0902,92.2197,92.0533,92.2012,13300.0
2007-03-16 15:30:00,99.74,99.9,99.69,99.75,20400.0,92.2104,92.3584,92.1642,92.2197,20400.0
2007-03-19 09:30:00,100.33,100.61,99.71,100.45,17400.0,92.7559,93.0148,92.1827,92.8668,17400.0
2007-03-19 10:00:00,100.5,100.71,100.24,100.65,14200.0,92.9131,93.1072,92.6727,93.0517,14200.0
2007-03-19 10:30:00,100.64,101.71,100.64,101.2,26000.0,93.0425,94.0317,93.0425,93.5602,26000.0
2007-03-19 11:00:00,100.99,101.32,100.98,101.32,7600.0,93.3661,93.6712,93.3568,93.6712,7600.0
2007-03-19 11:30:00,101.36,101.71,101.23,101.55,3700.0,93.7081,94.0317,93.5879,93.8838,3700.0
2007-03-19 12:00:00,101.57,101.89,101.56,101.78,6500.0,93.9023,94.1981,93.893,94.0964,6500.0
2007-03-19 12:30:00,101.77,102.06,101.77,101.95,11800.0,94.0872,94.3553,94.0872,94.2536,11800.0
2007-03-19 13:00:00,101.95,101.96,101.56,101.56,3600.0,94.2536,94.2628,93.893,93.893,3600.0
2007-03-19 13:30:00,101.49,101.49,101.03,101.1,15800.0,93.8283,93.8283,93.403,93.4678,15800.0
2007-03-19 14:00:00,101.17,101.49,101.16,101.2,3100.0,93.5325,93.8283,93.5232,93.5602,3100.0
2007-03-19 14:30:00,101.07,101.25,101.07,101.12,7800.0,93.44,93.6064,93.44,93.4863,7800.0
2007-03-19 15:00:00,101.22,101.28,100.88,100.96,10700.0,93.5787,93.6342,93.2644,93.3383,10700.0
2007-03-19 15:30:00,101.02,101.22,100.55,101.1,32800.0,93.3938,93.5787,92.9593,93.4678,32800.0
2007-03-20 09:30:00,100.75,100.85,99.94,100.05,35500.0,93.1442,93.2366,92.3953,92.497,35500.0
2007-03-20 10:00:00,100.05,100.07,99.59,99.96,11600.0,92.497,92.5155,92.0718,92.4138,11600.0
2007-03-20 10:30:00,99.92,100.0,99.83,100.0,13800.0,92.3768,92.4508,92.2936,92.4508,13800.0
2007-03-20 11:00:00,100.0,100.49,99.9,99.95,16800.0,92.4508,92.9038,92.3584,92.4046,16800.0
2007-03-20 11:30:00,100.0,100.1,99.99,100.1,10100.0,92.4508,92.5433,92.4416,92.5433,10100.0
2007-03-20 12:00:00,100.1,100.16,100.0,100.03,14300.0,92.5433,92.5987,92.4508,92.4785,14300.0
2007-03-20 12:30:00,100.05,100.07,99.86,99.93,25600.0,92.497,92.5155,92.3214,92.3861,25600.0
2007-03-20 13:00:00,99.97,100.01,99.86,99.86,9900.0,92.4231,92.46,92.3214,92.3214,9900.0
2007-03-20 13:30:00,99.88,99.98,99.75,99.91,10500.0,92.3399,92.4323,92.2197,92.3676,10500.0
2007-03-20 14:00:00,99.91,100.07,99.87,99.92,15300.0,92.3676,92.5155,92.3306,92.3768,15300.0
2007-03-20 14:30:00,99.93,100.03,99.79,99.79,11100.0,92.3861,92.4785,92.2567,92.2567,11100.0
2007-03-20 15:00:00,99.83,100.03,99.76,99.77,18200.0,92.2936,92.4785,92.2289,92.2382,18200.0
2007-03-20 15:30:00,99.76,99.91,99.5,99.73,35400.0,92.2289,92.3676,91.9886,92.2012,35400.0
2007-03-21 09:30:00,100.03,100.22,99.32,99.88,86100.0,92.4785,92.6542,91.8221,92.3399,86100.0
2007-03-21 10:00:00,99.92,100.7,99.86,100.65,26000.0,92.3768,93.098,92.3214,93.0517,26000.0
2007-03-21 10:30:00,100.67,100.95,100.48,100.8,14800.0,93.0702,93.3291,92.8946,93.1904,14800.0
2007-03-21 11:00:00,100.85,101.39,100.83,101.39,25900.0,93.2366,93.7359,93.2181,93.7359,25900.0
2007-03-21 11:30:00,101.38,102.36,101.3,102.27,35700.0,93.7266,94.6326,93.6527,94.5494,35700.0
2007-03-21 12:00:00,102.23,102.57,102.21,102.51,24500.0,94.5125,94.8268,94.494,94.7713,24500.0
2007-03-21 12:30:00,102.62,102.62,102.08,102.43,7200.0,94.873,94.873,94.3738,94.6974,7200.0
2007-03-21 13:00:00,102.45,103.1,102.43,102.96,13200.0,94.7158,95.3168,94.6974,95.1873,13200.0
2007-03-21 13:30:00,102.96,102.98,102.43,102.43,21200.0,95.1873,95.2058,94.6974,94.6974,21200.0
2007-03-21 14:00:00,102.45,102.86,101.83,102.49,44600.0,94.7158,95.0949,94.1427,94.7528,44600.0
2007-03-21 14:30:00,102.58,103.49,102.44,103.24,56400.0,94.836,95.6773,94.7066,95.4462,56400.0
2007-03-21 15:00:00,103.24,103.44,102.36,102.36,40600.0,95.4462,95.6311,94.6326,94.6326,40600.0
2007-03-21 15:30:00,102.38,102.64,101.94,102.22,69000.0,94.6511,94.8915,94.2443,94.5032,69000.0
2007-03-22 09:30:00,102.47,103.36,102.17,102.26,22600.0,94.7343,95.5572,94.457,94.5402,22600.0
2007-03-22 10:00:00,102.16,102.47,101.65,102.25,27100.0,94.4477,94.7343,93.9762,94.5309,27100.0
2007-03-22 10:30:00,102.25,102.28,102.0,102.17,15900.0,94.5309,94.5587,94.2998,94.457,15900.0
2007-03-22 11:00:00,102.0,102.34,101.93,102.2,20000.0,94.2998,94.6142,94.2351,94.4847,20000.0
2007-03-22 11:30:00,102.2,102.44,102.1,102.34,9600.0,94.4847,94.7066,94.3923,94.6142,9600.0
2007-03-22 12:00:00,102.15,102.36,102.1,102.34,9500.0,94.4385,94.6326,94.3923,94.6142,9500.0
2007-03-22 12:30:00,102.34,102.49,102.15,102.38,6600.0,94.6142,94.7528,94.4385,94.6511,6600.0
2007-03-22 13:00:00,102.35,102.62,102.33,102.42,7900.0,94.6234,94.873,94.6049,94.6881,7900.0
2007-03-22 13:30:00,102.4,102.51,102.25,102.44,10600.0,94.6696,94.7713,94.5309,94.7066,10600.0
2007-03-22 14:00:00,102.44,102.7,102.33,102.5,8600.0,94.7066,94.947,94.6049,94.7621,8600.0
2007-03-22 14:30:00,102.5,102.91,102.44,102.81,17800.0,94.7621,95.1411,94.7066,95.0487,17800.0
2007-03-22 15:00:00,102.82,102.84,102.47,102.72,17200.0,95.0579,95.0764,94.7343,94.9655,17200.0
2007-03-22 15:30:00,102.73,102.76,102.23,102.54,29200.0,94.9747,95.0024,94.5125,94.7991,29200.0
2007-03-23 09:30:00,102.33,102.77,102.03,102.61,15800.0,94.6049,95.0117,94.3276,94.8638,15800.0
2007-03-23 10:00:00,102.78,103.55,102.61,103.55,25400.0,95.0209,95.7328,94.8638,95.7328,25400.0
2007-03-23 10:30:00,103.53,104.0,103.46,103.96,26100.0,95.7143,96.1488,95.6496,96.1119,26100.0
2007-03-23 11:00:00,104.0,104.47,103.98,104.41,42600.0,96.1488,96.5834,96.1303,96.5279,42600.0
2007-03-23 11:30:00,104.42,104.57,104.18,104.57,82500.0,96.5371,96.6758,96.3152,96.6758,82500.0
2007-03-23 12:00:00,104.66,104.77,104.38,104.68,10000.0,96.759,96.8607,96.5001,96.7775,10000.0
2007-03-23 12:30:00,104.71,104.96,104.7,104.81,12200.0,96.8052,97.0364,96.796,96.8977,12200.0
2007-03-23 13:00:00,104.85,104.85,104.46,104.7,11200.0,96.9347,96.9347,96.5741,96.796,11200.0
2007-03-23 13:30:00,104.79,104.86,104.67,104.7,10700.0,96.8792,96.9439,96.7683,96.796,10700.0
2007-03-23 14:00:00,104.77,104.91,104.53,104.87,17700.0,96.8607,96.9901,96.6388,96.9532,17700.0
2007-03-23 14:30:00,104.87,105.16,104.79,105.01,30400.0,96.9532,97.2213,96.8792,97.0826,30400.0
2007-03-23 15:00:00,104.95,105.04,104.5,104.59,19800.0,97.0271,97.1103,96.6111,96.6943,19800.0
2007-03-23 15:30:00,104.63,104.8,104.5,104.72,21100.0,96.7313,96.8884,96.6111,96.8145,21100.0
2007-03-26 09:30:00,104.6,104.97,104.46,104.71,10000.0,96.7035,97.0456,96.5741,96.8052,10000.0
2007-03-26 10:00:00,104.6,104.8,103.26,103.78,27000.0,96.7035,96.8884,95.4647,95.9454,27000.0
2007-03-26 10:30:00,103.79,104.0,103.63,103.75,15400.0,95.9547,96.1488,95.8068,95.9177,15400.0
2007-03-26 11:00:00,103.77,104.03,103.68,103.78,17100.0,95.9362,96.1766,95.853,95.9454,17100.0
2007-03-26 11:30:00,103.76,103.91,103.7,103.86,15200.0,95.927,96.0656,95.8715,96.0194,15200.0
2007-03-26 12:00:00,103.83,104.35,103.76,104.35,16800.0,95.9917,96.4724,95.927,96.4724,16800.0
2007-03-26 12:30:00,104.22,104.35,103.95,104.28,19700.0,96.3522,96.4724,96.1026,96.4077,19700.0
2007-03-26 13:00:00,104.28,104.32,103.87,103.96,16800.0,96.4077,96.4447,96.0287,96.1119,16800.0
2007-03-26 13:30:00,103.96,104.21,103.82,104.03,15200.0,96.1119,96.343,95.9824,96.1766,15200.0
2007-03-26 14:00:00,104.1,104.38,103.95,104.14,11000.0,96.2413,96.5001,96.1026,96.2783,11000.0
2007-03-26 14:30:00,104.06,104.52,104.02,104.33,30000.0,96.2043,96.6296,96.1673,96.4539,30000.0
2007-03-26 15:00:00,104.29,104.49,104.16,104.24,22900.0,96.4169,96.6018,96.2968,96.3707,22900.0
2007-03-26 15:30:00,104.22,104.5,104.06,104.43,26500.0,96.3522,96.6111,96.2043,96.5464,26500.0
2007-03-27 09:30:00,104.0,104.44,103.61,104.27,21400.0,96.1488,96.5556,95.7883,96.3985,21400.0
2007-03-27 10:00:00,104.19,104.5,103.95,104.35,27100.0,96.3245,96.6111,96.1026,96.4724,27100.0
2007-03-27 10:30:00,104.35,104.9,104.29,104.69,22100.0,96.4724,96.9809,96.4169,96.7867,22100.0
2007-03-27 11:00:00,104.69,104.8,104.17,104.25,19500.0,96.7867,96.8884,96.306,96.38,19500.0
2007-03-27 11:30:00,104.26,104.51,104.0,104.2,65600.0,96.3892,96.6203,96.1488,96.3337,65600.0
2007-03-27 12:00:00,104.16,104.42,104.0,104.19,11800.0,96.2968,96.5371,96.1488,96.3245,11800.0
2007-03-27 12:30:00,104.17,104.57,104.17,104.35,17600.0,96.306,96.6758,96.306,96.4724,17600.0
2007-03-27 13:00:00,104.35,104.42,104.09,104.37,15400.0,96.4724,96.5371,96.232,96.4909,15400.0
2007-03-27 13:30:00,104.33,104.36,104.01,104.28,9600.0,96.4539,96.4817,96.1581,96.4077,9600.0
2007-03-27 14:00:00,104.11,104.19,103.8,103.96,11500.0,96.2505,96.3245,95.9639,96.1119,11500.0
2007-03-27 14:30:00,103.88,104.11,103.8,103.92,8700.0,96.0379,96.2505,95.9639,96.0749,8700.0
2007-03-27 15:00:00,103.82,104.09,103.78,103.99,10700.0,95.9824,96.232,95.9454,96.1396,10700.0
2007-03-27 15:30:00,103.96,104.2,103.95,104.14,20100.0,96.1119,96.3337,96.1026,96.2783,20100.0
2007-03-28 09:30:00,104.0,104.0,102.8,102.85,13200.0,96.1488,96.1488,95.0394,95.0857,13200.0
2007-03-28 10:00:00,102.86,103.02,102.8,102.95,10900.0,95.0949,95.2428,95.0394,95.1781,10900.0
2007-03-28 10:30:00,102.91,102.91,101.62,102.38,25200.0,95.1411,95.1411,93.9485,94.6511,25200.0
2007-03-28 11:00:00,102.38,102.91,102.14,102.65,23800.0,94.6511,95.1411,94.4293,94.9008,23800.0
2007-03-28 11:30:00,102.63,102.64,102.32,102.43,11100.0,94.8823,94.8915,94.5957,94.6974,11100.0
2007-03-28 12:00:00,102.51,103.51,102.5,103.5,11300.0,94.7713,95.6958,94.7621,95.6866,11300.0
2007-03-28 12:30:00,103.5,103.5,103.08,103.12,12700.0,95.6866,95.6866,95.2983,95.3353,12700.0
2007-03-28 13:00:00,103.06,103.12,102.63,102.87,5000.0,95.2798,95.3353,94.8823,95.1041,5000.0
2007-03-28 13:30:00,102.95,102.96,102.79,102.8,3500.0,95.1781,95.1873,95.0302,95.0394,3500.0
2007-03-28 14:00:00,102.75,102.85,102.27,102.63,5900.0,94.9932,95.0857,94.5494,94.8823,5900.0
2007-03-28 14:30:00,102.65,103.1,102.65,102.88,6500.0,94.9008,95.3168,94.9008,95.1134,6500.0
2007-03-28 15:00:00,102.99,103.14,102.65,103.01,17800.0,95.2151,95.3538,94.9008,95.2336,17800.0
2007-03-28 15:30:00,103.0,103.01,102.43,102.61,18500.0,95.2243,95.2336,94.6974,94.8638,18500.0
2007-03-29 09:30:00,102.25,103.51,101.48,103.36,15900.0,94.5309,95.6958,93.8191,95.5572,15900.0
2007-03-29 10:00:00,103.36,103.42,103.03,103.3,7700.0,95.5572,95.6126,95.2521,95.5017,7700.0
2007-03-29 10:30:00,103.27,103.36,103.13,103.13,11300.0,95.4739,95.5572,95.3445,95.3445,11300.0
2007-03-29 11:00:00,103.16,103.34,103.1,103.16,22000.0,95.3722,95.5387,95.3168,95.3722,22000.0
2007-03-29 11:30:00,103.14,103.16,102.99,103.04,14000.0,95.3538,95.3722,95.2151,95.2613,14000.0
2007-03-29 12:00:00,103.02,103.29,103.0,103.04,15500.0,95.2428,95.4924,95.2243,95.2613,15500.0
2007-03-29 12:30:00,103.1,103.28,102.73,102.75,17000.0,95.3168,95.4832,94.9747,94.9932,17000.0
2007-03-29 13:00:00,102.75,103.28,102.6,102.75,10800.0,94.9932,95.4832,94.8545,94.9932,10800.0
2007-03-29 13:30:00,102.86,103.03,102.8,102.93,12900.0,95.0949,95.2521,95.0394,95.1596,12900.0
2007-03-29 14:00:00,102.92,103.23,102.78,103.16,28400.0,95.1504,95.437,95.0209,95.3722,28400.0
2007-03-29 14:30:00,103.14,103.58,102.96,103.16,73000.0,95.3538,95.7605,95.1873,95.3722,73000.0
2007-03-29 15:00:00,103.15,103.35,102.99,103.0,24700.0,95.363,95.5479,95.2151,95.2243,24700.0
2007-03-29 15:30:00,103.02,103.44,103.02,103.02,31300.0,95.2428,95.6311,95.2428,95.2428,31300.0
2007-03-30 09:30:00,103.46,105.05,103.46,104.64,18600.0,95.6496,97.1196,95.6496,96.7405,18600.0
2007-03-30 10:00:00,104.65,104.94,104.45,104.94,11100.0,96.7498,97.0179,96.5649,97.0179,11100.0
2007-03-30 10:30:00,104.97,105.07,104.86,105.0,14700.0,97.0456,97.1381,96.9439,97.0733,14700.0
2007-03-30 11:00:00,104.99,105.02,104.36,104.47,18100.0,97.0641,97.0918,96.4817,96.5834,18100.0
2007-03-30 11:30:00,104.48,104.5,103.39,103.64,34500.0,96.5926,96.6111,95.5849,95.816,34500.0
2007-03-30 12:00:00,103.62,103.73,103.25,103.35,19600.0,95.7975,95.8992,95.4555,95.5479,19600.0
2007-03-30 12:30:00,103.31,103.5,103.13,103.46,11000.0,95.5109,95.6866,95.3445,95.6496,11000.0
2007-03-30 13:00:00,103.47,103.54,103.29,103.43,40300.0,95.6588,95.7236,95.4924,95.6219,40300.0
2007-03-30 13:30:00,103.43,103.7,103.43,103.64,14000.0,95.6219,95.8715,95.6219,95.816,14000.0
2007-03-30 14:00:00,103.65,103.82,103.55,103.55,17300.0,95.8253,95.9824,95.7328,95.7328,17300.0
2007-03-30 14:30:00,103.64,103.75,103.55,103.6,20500.0,95.816,95.9177,95.7328,95.779,20500.0
2007-03-30 15:00:00,103.6,104.14,103.55,103.93,22900.0,95.779,96.2783,95.7328,96.0841,22900.0
2007-03-30 15:30:00,103.94,104.29,103.78,104.15,36400.0,96.0934,96.4169,95.9454,96.2875,36400.0
2007-04-02 09:30:00,104.28,105.0,104.18,104.5,12200.0,96.4077,97.0733,96.3152,96.6111,12200.0
2007-04-02 10:00:00,104.43,104.48,103.95,103.95,8100.0,96.5464,96.5926,96.1026,96.1026,8100.0
2007-04-02 10:30:00,104.01,104.01,103.6,103.78,8800.0,96.1581,96.1581,95.779,95.9454,8800.0
2007-04-02 11:00:00,103.82,104.37,103.82,104.25,9700.0,95.9824,96.4909,95.9824,96.38,9700.0
2007-04-02 11:30:00,104.24,104.24,103.8,103.82,5300.0,96.3707,96.3707,95.9639,95.9824,5300.0
2007-04-02 12:00:00,103.83,103.96,103.79,103.95,4200.0,95.9917,96.1119,95.9547,96.1026,4200.0
2007-04-02 12:30:00,103.95,103.99,103.69,103.8,5400.0,96.1026,96.1396,95.8622,95.9639,5400.0
2007-04-02 13:00:00,103.8,104.07,103.75,104.03,6300.0,95.9639,96.2136,95.9177,96.1766,6300.0
2007-04-02 13:30:00,104.12,104.12,103.96,104.03,6300.0,96.2598,96.2598,96.1119,96.1766,6300.0
2007-04-02 14:00:00,104.07,104.08,103.53,103.72,9300.0,96.2136,96.2228,95.7143,95.89,9300.0
2007-04-02 14:30:00,103.76,103.97,103.69,103.82,8600.0,95.927,96.1211,95.8622,95.9824,8600.0
2007-04-02 15:00:00,103.8,103.98,103.65,103.77,15200.0,95.9639,96.1303,95.8253,95.9362,15200.0
2007-04-02 15:30:00,103.77,104.1,103.71,103.83,25400.0,95.9362,96.2413,95.8807,95.9917,25400.0
2007-04-03 09:30:00,104.35,105.0,104.27,104.63,8000.0,96.4724,97.0733,96.3985,96.7313,8000.0
2007-04-03 10:00:00,104.7,105.73,104.7,105.7,22700.0,96.796,97.7482,96.796,97.7205,22700.0
2007-04-03 10:30:00,105.63,105.9,105.4,105.89,9600.0,97.6558,97.9054,97.4431,97.8962,9600.0
2007-04-03 11:00:00,105.9,106.21,105.9,106.0,7000.0,97.9054,98.192,97.9054,97.9979,7000.0
2007-04-03 11:30:00,105.96,106.0,105.85,105.94,13100.0,97.9609,97.9979,97.8592,97.9424,13100.0
2007-04-03 12:00:00,105.93,105.93,105.5,105.55,10300.0,97.9331,97.9331,97.5356,97.5818,10300.0
2007-04-03 12:30:00,105.54,105.54,104.88,105.11,18700.0,97.5726,97.5726,96.9624,97.175,18700.0
2007-04-03 13:00:00,105.06,105.18,104.76,105.17,12000.0,97.1288,97.2398,96.8515,97.2305,12000.0
2007-04-03 13:30:00,105.17,105.39,104.98,105.27,8100.0,97.2305,97.4339,97.0549,97.323,8100.0
2007-04-03 14:00:00,105.16,105.27,104.82,104.96,8600.0,97.2213,97.323,96.9069,97.0364,8600.0
2007-04-03 14:30:00,105.01,105.09,104.79,104.82,8300.0,97.0826,97.1566,96.8792,96.9069,8300.0
2007-04-03 15:00:00,104.81,105.03,104.5,105.02,15500.0,96.8977,97.1011,96.6111,97.0918,15500.0
2007-04-03 15:30:00,104.97,105.02,104.48,104.88,21500.0,97.0456,97.0918,96.5926,96.9624,21500.0
2007-04-04 09:30:00,104.92,105.92,104.92,105.26,12600.0,96.9994,97.9239,96.9994,97.3137,12600.0
2007-04-04 10:00:00,105.26,105.26,104.54,104.9,12800.0,97.3137,97.3137,96.6481,96.9809,12800.0
2007-04-04 10:30:00,104.91,104.94,104.56,104.61,7600.0,96.9901,97.0179,96.6666,96.7128,7600.0
2007-04-04 11:00:00,104.6,104.6,104.1,104.16,12800.0,96.7035,96.7035,96.2413,96.2968,12800.0
2007-04-04 11:30:00,104.16,104.18,104.0,104.18,9200.0,96.2968,96.3152,96.1488,96.3152,9200.0
2007-04-04 12:00:00,104.19,104.24,104.05,104.15,5100.0,96.3245,96.3707,96.1951,96.2875,5100.0
2007-04-04 12:30:00,104.14,104.14,103.86,104.13,5800.0,96.2783,96.2783,96.0194,96.269,5800.0
2007-04-04 13:00:00,104.16,104.2,103.99,104.13,3700.0,96.2968,96.3337,96.1396,96.269,3700.0
2007-04-04 13:30:00,104.13,104.18,104.0,104.18,29200.0,96.269,96.3152,96.1488,96.3152,29200.0
2007-04-04 14:00:00,104.18,104.5,104.18,104.36,8800.0,96.3152,96.6111,96.3152,96.4817,8800.0
2007-04-04 14:30:00,104.32,104.37,103.9,103.9,6000.0,96.4447,96.4909,96.0564,96.0564,6000.0
2007-04-04 15:00:00,103.92,103.92,103.66,103.92,20800.0,96.0749,96.0749,95.8345,96.0749,20800.0
2007-04-04 15:30:00,103.93,104.33,103.8,104.01,29900.0,96.0841,96.4539,95.9639,96.1581,29900.0
2007-04-05 09:30:00,103.14,104.5,103.14,104.43,13900.0,95.3538,96.6111,95.3538,96.5464,13900.0
2007-04-05 10:00:00,104.43,104.89,104.13,104.89,6100.0,96.5464,96.9716,96.269,96.9716,6100.0
2007-04-05 10:30:00,104.83,104.98,104.67,104.74,5200.0,96.9162,97.0549,96.7683,96.833,5200.0
2007-04-05 11:00:00,104.79,104.88,104.73,104.83,5400.0,96.8792,96.9624,96.8237,96.9162,5400.0
2007-04-05 11:30:00,104.77,104.77,104.23,104.33,4700.0,96.8607,96.8607,96.3615,96.4539,4700.0
2007-04-05 12:00:00,104.34,104.56,104.34,104.51,3900.0,96.4632,96.6666,96.4632,96.6203,3900.0
2007-04-05 12:30:00,104.5,104.61,104.25,104.28,3200.0,96.6111,96.7128,96.38,96.4077,3200.0
2007-04-05 13:00:00,104.28,104.34,104.09,104.09,4100.0,96.4077,96.4632,96.232,96.232,4100.0
2007-04-05 13:30:00,104.13,104.45,104.13,104.42,2000.0,96.269,96.5649,96.269,96.5371,2000.0
2007-04-05 14:00:00,104.39,104.41,104.08,104.12,5000.0,96.5094,96.5279,96.2228,96.2598,5000.0
2007-04-05 14:30:00,104.11,104.17,104.03,104.04,9600.0,96.2505,96.306,96.1766,96.1858,9600.0
2007-04-05 15:00:00,104.04,104.11,104.04,104.06,11900.0,96.1858,96.2505,96.1858,96.2043,11900.0
2007-04-05 15:30:00,104.07,104.16,104.0,104.07,8500.0,96.2136,96.2968,96.1488,96.2136,8500.0
2007-04-09 09:30:00,104.02,104.25,103.96,104.0,14300.0,96.1673,96.38,96.1119,96.1488,14300.0
2007-04-09 10:00:00,104.01,104.17,102.96,103.34,15900.0,96.1581,96.306,95.1873,95.5387,15900.0
2007-04-09 10:30:00,103.51,104.01,103.36,103.95,4800.0,95.6958,96.1581,95.5572,96.1026,4800.0
2007-04-09 11:00:00,103.93,104.1,103.68,103.91,9100.0,96.0841,96.2413,95.853,96.0656,9100.0
2007-04-09 11:30:00,103.92,104.35,103.92,104.11,12000.0,96.0749,96.4724,96.0749,96.2505,12000.0
2007-04-09 12:00:00,104.2,104.23,103.99,104.12,4100.0,96.3337,96.3615,96.1396,96.2598,4100.0
2007-04-09 12:30:00,104.19,104.59,104.19,104.41,5700.0,96.3245,96.6943,96.3245,96.5279,5700.0
2007-04-09 13:00:00,104.41,104.72,104.41,104.57,4200.0,96.5279,96.8145,96.5279,96.6758,4200.0
2007-04-09 13:30:00,104.52,104.6,104.27,104.37,17400.0,96.6296,96.7035,96.3985,96.4909,17400.0
2007-04-09 14:00:00,104.39,104.44,104.21,104.4,13600.0,96.5094,96.5556,96.343,96.5186,13600.0
2007-04-09 14:30:00,104.41,104.66,104.36,104.66,8100.0,96.5279,96.759,96.4817,96.759,8100.0
2007-04-09 15:00:00,104.64,104.74,104.53,104.56,10300.0,96.7405,96.833,96.6388,96.6666,10300.0
2007-04-09 15:30:00,104.55,104.73,104.22,104.36,26200.0,96.6573,96.8237,96.3522,96.4817,26200.0
2007-04-10 09:30:00,104.31,105.16,104.11,105.14,16100.0,96.4354,97.2213,96.2505,97.2028,16100.0
2007-04-10 10:00:00,105.14,105.35,104.55,104.97,8200.0,97.2028,97.3969,96.6573,97.0456,8200.0
2007-04-10 10:30:00,104.99,105.21,104.92,105.06,6000.0,97.0641,97.2675,96.9994,97.1288,6000.0
2007-04-10 11:00:00,104.97,105.05,104.9,104.99,5000.0,97.0456,97.1196,96.9809,97.0641,5000.0
2007-04-10 11:30:00,105.0,105.0,104.4,104.4,7200.0,97.0733,97.0733,96.5186,96.5186,7200.0
2007-04-10 12:00:00,104.31,105.02,104.02,104.89,26800.0,96.4354,97.0918,96.1673,96.9716,26800.0
2007-04-10 12:30:00,104.88,104.89,104.49,104.63,6400.0,96.9624,96.9716,96.6018,96.7313,6400.0
2007-04-10 13:00:00,104.66,104.7,104.56,104.68,3500.0,96.759,96.796,96.6666,96.7775,3500.0
2007-04-10 13:30:00,104.69,104.69,104.37,104.45,13900.0,96.7867,96.7867,96.4909,96.5649,13900.0
2007-04-10 14:00:00,104.52,104.69,104.36,104.47,7800.0,96.6296,96.7867,96.4817,96.5834,7800.0
2007-04-10 14:30:00,104.46,104.46,104.03,104.44,10700.0,96.5741,96.5741,96.1766,96.5556,10700.0
2007-04-10 15:00:00,104.44,104.5,104.31,104.33,8300.0,96.5556,96.6111,96.4354,96.4539,8300.0
2007-04-10 15:30:00,104.29,104.4,103.8,103.92,30700.0,96.4169,96.5186,95.9639,96.0749,30700.0
2007-04-11 09:30:00,103.83,104.09,103.54,103.64,5100.0,95.9917,96.232,95.7236,95.816,5100.0
2007-04-11 10:00:00,103.68,103.68,103.22,103.25,4600.0,95.853,95.853,95.4277,95.4555,4600.0
2007-04-11 10:30:00,103.4,103.4,103.08,103.08,3800.0,95.5941,95.5941,95.2983,95.2983,3800.0
2007-04-11 11:00:00,103.0,103.64,102.95,103.64,6400.0,95.2243,95.816,95.1781,95.816,6400.0
2007-04-11 11:30:00,103.64,103.68,103.48,103.49,4700.0,95.816,95.853,95.6681,95.6773,4700.0
2007-04-11 12:00:00,103.44,103.48,103.16,103.24,9400.0,95.6311,95.6681,95.3722,95.4462,9400.0
2007-04-11 12:30:00,103.25,103.38,103.1,103.31,28600.0,95.4555,95.5756,95.3168,95.5109,28600.0
2007-04-11 13:00:00,103.34,103.56,103.26,103.28,6400.0,95.5387,95.7421,95.4647,95.4832,6400.0
2007-04-11 13:30:00,103.3,103.43,103.25,103.29,10600.0,95.5017,95.6219,95.4555,95.4924,10600.0
2007-04-11 14:00:00,103.27,103.37,103.1,103.1,20700.0,95.4739,95.5664,95.3168,95.3168,20700.0
2007-04-11 14:30:00,103.03,103.26,102.77,103.19,21500.0,95.2521,95.4647,95.0117,95.4,21500.0
2007-04-11 15:00:00,103.25,103.33,103.02,103.02,16100.0,95.4555,95.5294,95.2428,95.2428,16100.0
2007-04-11 15:30:00,103.06,103.17,102.61,102.92,23000.0,95.2798,95.3815,94.8638,95.1504,23000.0
2007-04-12 09:30:00,102.93,103.34,102.25,103.34,18000.0,95.1596,95.5387,94.5309,95.5387,18000.0
2007-04-12 10:00:00,103.38,104.31,103.38,104.2,12300.0,95.5756,96.4354,95.5756,96.3337,12300.0
2007-04-12 10:30:00,104.2,104.43,103.82,104.11,8200.0,96.3337,96.5464,95.9824,96.2505,8200.0
2007-04-12 11:00:00,104.1,104.35,104.0,104.11,11900.0,96.2413,96.4724,96.1488,96.2505,11900.0
2007-04-12 11:30:00,104.11,104.32,104.06,104.23,7900.0,96.2505,96.4447,96.2043,96.3615,7900.0
2007-04-12 12:00:00,104.3,104.66,104.25,104.65,14600.0,96.4262,96.759,96.38,96.7498,14600.0
2007-04-12 12:30:00,104.56,104.61,104.43,104.61,5300.0,96.6666,96.7128,96.5464,96.7128,5300.0
2007-04-12 13:00:00,104.55,104.99,104.55,104.99,9600.0,96.6573,97.0641,96.6573,97.0641,9600.0
2007-04-12 13:30:00,104.99,105.0,104.87,104.97,11500.0,97.0641,97.0733,96.9532,97.0456,11500.0
2007-04-12 14:00:00,104.98,105.1,104.89,104.94,9200.0,97.0549,97.1658,96.9716,97.0179,9200.0
2007-04-12 14:30:00,104.93,105.24,104.84,104.85,12200.0,97.0086,97.2952,96.9254,96.9347,12200.0
2007-04-12 15:00:00,104.84,105.05,104.83,104.99,9200.0,96.9254,97.1196,96.9162,97.0641,9200.0
2007-04-12 15:30:00,105.03,105.11,104.84,104.9,17500.0,97.1011,97.175,96.9254,96.9809,17500.0
2007-04-13 09:30:00,105.07,105.49,105.0,105.0,5500.0,97.1381,97.5264,97.0733,97.0733,5500.0
2007-04-13 10:00:00,104.77,105.48,104.65,105.08,23200.0,96.8607,97.5171,96.7498,97.1473,23200.0
2007-04-13 10:30:00,105.11,105.24,104.52,104.65,15500.0,97.175,97.2952,96.6296,96.7498,15500.0
2007-04-13 11:00:00,104.72,104.72,103.84,103.93,22500.0,96.8145,96.8145,96.0009,96.0841,22500.0
2007-04-13 11:30:00,103.96,104.39,103.95,104.04,7300.0,96.1119,96.5094,96.1026,96.1858,7300.0
2007-04-13 12:00:00,104.09,104.11,103.69,103.82,9500.0,96.232,96.2505,95.8622,95.9824,9500.0
2007-04-13 12:30:00,103.79,103.97,103.72,103.95,5300.0,95.9547,96.1211,95.89,96.1026,5300.0
2007-04-13 13:00:00,103.94,103.94,103.7,103.85,4900.0,96.0934,96.0934,95.8715,96.0102,4900.0
2007-04-13 13:30:00,103.9,104.0,103.65,103.65,7500.0,96.0564,96.1488,95.8253,95.8253,7500.0
2007-04-13 14:00:00,103.78,103.85,103.69,103.73,5400.0,95.9454,96.0102,95.8622,95.8992,5400.0
2007-04-13 14:30:00,103.72,103.93,103.71,103.85,11100.0,95.89,96.0841,95.8807,96.0102,11100.0
2007-04-13 15:00:00,103.8,104.09,103.7,103.7,17600.0,95.9639,96.232,95.8715,95.8715,17600.0
2007-04-13 15:30:00,103.71,104.31,103.68,104.1,20300.0,95.8807,96.4354,95.853,96.2413,20300.0
2007-04-16 09:30:00,104.49,105.23,104.11,104.87,18200.0,96.6018,97.286,96.2505,96.9532,18200.0
2007-04-16 10:00:00,104.92,105.23,104.58,104.92,15700.0,96.9994,97.286,96.6851,96.9994,15700.0
2007-04-16 10:30:00,104.84,105.09,104.8,105.04,4600.0,96.9254,97.1566,96.8884,97.1103,4600.0
2007-04-16 11:00:00,105.07,105.07,104.74,104.92,25300.0,97.1381,97.1381,96.833,96.9994,25300.0
2007-04-16 11:30:00,104.89,105.09,104.89,105.03,31800.0,96.9716,97.1566,96.9716,97.1011,31800.0
2007-04-16 12:00:00,105.04,105.06,104.84,104.92,2500.0,97.1103,97.1288,96.9254,96.9994,2500.0
2007-04-16 12:30:00,104.9,104.9,104.57,104.57,2300.0,96.9809,96.9809,96.6758,96.6758,2300.0
2007-04-16 13:00:00,104.62,104.87,104.55,104.8,2300.0,96.722,96.9532,96.6573,96.8884,2300.0
2007-04-16 13:30:00,104.83,105.0,104.78,105.0,4500.0,96.9162,97.0733,96.87,97.0733,4500.0
2007-04-16 14:00:00,105.0,105.09,104.88,104.93,4200.0,97.0733,97.1566,96.9624,97.0086,4200.0
2007-04-16 14:30:00,104.92,105.09,104.8,104.94,30200.0,96.9994,97.1566,96.8884,97.0179,30200.0
2007-04-16 15:00:00,104.85,105.07,104.77,105.07,6700.0,96.9347,97.1381,96.8607,97.1381,6700.0
2007-04-16 15:30:00,105.01,105.25,105.01,105.08,12600.0,97.0826,97.3045,97.0826,97.1473,12600.0
2007-04-17 09:30:00,105.18,105.82,104.93,105.7,19500.0,97.2398,97.8314,97.0086,97.7205,19500.0
2007-04-17 10:00:00,105.76,106.8,105.68,106.49,30300.0,97.776,98.7375,97.702,98.4509,30300.0
2007-04-17 10:30:00,106.45,106.56,106.3,106.4,13200.0,98.4139,98.5156,98.2752,98.3677,13200.0
2007-04-17 11:00:00,106.51,106.57,106.31,106.35,9800.0,98.4694,98.5248,98.2844,98.3214,9800.0
2007-04-17 11:30:00,106.31,106.83,106.3,106.74,9900.0,98.2844,98.7652,98.2752,98.682,9900.0
2007-04-17 12:00:00,106.75,106.77,106.59,106.75,12000.0,98.6912,98.7097,98.5433,98.6912,12000.0
2007-04-17 12:30:00,106.78,106.98,106.21,106.24,11600.0,98.719,98.9039,98.192,98.2197,11600.0
2007-04-17 13:00:00,106.25,106.62,106.11,106.24,14600.0,98.229,98.571,98.0995,98.2197,14600.0
2007-04-17 13:30:00,106.26,106.54,106.21,106.52,10300.0,98.2382,98.4971,98.192,98.4786,10300.0
2007-04-17 14:00:00,106.53,107.1,106.48,107.1,21000.0,98.4878,99.0148,98.4416,99.0148,21000.0
2007-04-17 14:30:00,107.08,107.26,106.68,106.71,18900.0,98.9963,99.1627,98.6265,98.6543,18900.0
2007-04-17 15:00:00,106.7,106.88,106.57,106.62,24200.0,98.645,98.8114,98.5248,98.571,24200.0
2007-04-17 15:30:00,106.63,107.19,106.62,106.93,41800.0,98.5803,99.098,98.571,98.8576,41800.0
2007-04-18 09:30:00,106.95,107.72,106.84,107.2,16700.0,98.8761,99.588,98.7744,99.1073,16700.0
2007-04-18 10:00:00,107.19,108.18,107.1,107.91,27700.0,99.098,100.0133,99.0148,99.7637,27700.0
2007-04-18 10:30:00,107.87,108.59,107.63,108.37,25000.0,99.7267,100.3923,99.5048,100.1889,25000.0
2007-04-18 11:00:00,108.37,111.0,108.37,109.04,34400.0,100.1889,102.6204,100.1889,100.8084,34400.0
2007-04-18 11:30:00,109.04,109.04,108.5,108.64,13500.0,100.8084,100.8084,100.3091,100.4386,13500.0
2007-04-18 12:00:00,108.64,108.88,108.5,108.88,16000.0,100.4386,100.6604,100.3091,100.6604,16000.0
2007-04-18 12:30:00,108.88,109.04,108.5,108.54,10200.0,100.6604,100.8084,100.3091,100.3461,10200.0
2007-04-18 13:00:00,108.6,108.6,108.12,108.13,9000.0,100.4016,100.4016,99.9578,99.9671,9000.0
2007-04-18 13:30:00,108.13,108.28,108.06,108.16,8800.0,99.9671,100.1057,99.9023,99.9948,8800.0
2007-04-18 14:00:00,108.22,109.09,108.22,109.02,14300.0,100.0503,100.8546,100.0503,100.7899,14300.0
2007-04-18 14:30:00,109.0,109.09,108.94,109.09,11400.0,100.7714,100.8546,100.7159,100.8546,11400.0
2007-04-18 15:00:00,109.09,109.5,109.02,109.03,24000.0,100.8546,101.2336,100.7899,100.7991,24000.0
2007-04-18 15:30:00,109.03,109.11,108.68,108.87,22400.0,100.7991,100.8731,100.4755,100.6512,22400.0
2007-04-19 09:30:00,108.0,108.0,106.81,107.69,15300.0,99.8469,99.8469,98.7467,99.5603,15300.0
2007-04-19 10:00:00,107.54,108.6,107.32,108.44,12100.0,99.4216,100.4016,99.2182,100.2537,12100.0
2007-04-19 10:30:00,108.4,108.4,107.53,108.05,5600.0,100.2167,100.2167,99.4123,99.8931,5600.0
2007-04-19 11:00:00,108.09,108.64,108.09,108.13,11100.0,99.9301,100.4386,99.9301,99.9671,11100.0
2007-04-19 11:30:00,108.13,108.31,107.87,108.26,7300.0,99.9671,100.1335,99.7267,100.0872,7300.0
2007-04-19 12:00:00,108.21,108.33,108.02,108.33,5300.0,100.041,100.152,99.8654,100.152,5300.0
2007-04-19 12:30:00,108.33,108.37,108.1,108.33,3900.0,100.152,100.1889,99.9393,100.152,3900.0
2007-04-19 13:00:00,108.31,108.37,108.13,108.16,2500.0,100.1335,100.1889,99.9671,99.9948,2500.0
2007-04-19 13:30:00,108.14,108.14,107.73,108.02,11200.0,99.9763,99.9763,99.5973,99.8654,11200.0
2007-04-19 14:00:00,108.02,108.04,107.38,107.63,12600.0,99.8654,99.8838,99.2737,99.5048,12600.0
2007-04-19 14:30:00,107.64,107.95,107.49,107.67,8200.0,99.514,99.8006,99.3754,99.5418,8200.0
2007-04-19 15:00:00,107.65,108.03,107.52,107.97,10700.0,99.5233,99.8746,99.4031,99.8191,10700.0
2007-04-19 15:30:00,107.83,108.03,107.5,107.68,28500.0,99.6897,99.8746,99.3846,99.551,28500.0
2007-04-20 09:30:00,107.87,108.79,107.67,108.53,12200.0,99.7267,100.5772,99.5418,100.3369,12200.0
2007-04-20 10:00:00,108.68,109.0,108.58,109.0,9800.0,100.4755,100.7714,100.3831,100.7714,9800.0
2007-04-20 10:30:00,108.97,109.01,108.5,108.56,11000.0,100.7436,100.7806,100.3091,100.3646,11000.0
2007-04-20 11:00:00,108.52,109.11,108.46,108.75,26000.0,100.3276,100.8731,100.2721,100.5402,26000.0
2007-04-20 11:30:00,108.71,109.02,108.68,108.93,24300.0,100.5033,100.7899,100.4755,100.7067,24300.0
2007-04-20 12:00:00,108.98,109.0,108.65,108.68,6100.0,100.7529,100.7714,100.4478,100.4755,6100.0
2007-04-20 12:30:00,108.58,108.58,108.19,108.25,4300.0,100.3831,100.3831,100.0225,100.078,4300.0
2007-04-20 13:00:00,108.25,108.73,108.15,108.73,3400.0,100.078,100.5218,99.9855,100.5218,3400.0
2007-04-20 13:30:00,108.76,108.79,108.38,108.38,4000.0,100.5495,100.5772,100.1982,100.1982,4000.0
2007-04-20 14:00:00,108.45,108.71,108.45,108.7,2300.0,100.2629,100.5033,100.2629,100.494,2300.0
2007-04-20 14:30:00,108.7,109.48,108.7,109.34,17900.0,100.494,101.2151,100.494,101.0857,17900.0
2007-04-20 15:00:00,109.34,109.8,109.21,109.71,42700.0,101.0857,101.511,100.9655,101.4278,42700.0
2007-04-20 15:30:00,109.72,109.92,109.54,109.86,31000.0,101.437,101.6219,101.2706,101.5665,31000.0
2007-04-23 09:30:00,109.96,111.0,109.83,110.67,17600.0,101.6589,102.6204,101.5387,102.3153,17600.0
2007-04-23 10:00:00,110.72,110.72,110.38,110.48,8400.0,102.3615,102.3615,102.0472,102.1396,8400.0
2007-04-23 10:30:00,110.45,110.62,110.06,110.47,10200.0,102.1119,102.2691,101.7514,102.1304,10200.0
2007-04-23 11:00:00,110.49,111.04,110.49,111.01,16200.0,102.1489,102.6574,102.1489,102.6296,16200.0
2007-04-23 11:30:00,111.04,111.08,110.87,110.96,11000.0,102.6574,102.6944,102.5002,102.5834,11000.0
2007-04-23 12:00:00,110.96,111.36,110.9,111.23,14600.0,102.5834,102.9532,102.5279,102.833,14600.0
2007-04-23 12:30:00,111.17,111.44,111.03,111.44,25300.0,102.7776,103.0272,102.6481,103.0272,25300.0
2007-04-23 13:00:00,111.43,111.74,111.43,111.74,6000.0,103.0179,103.3045,103.0179,103.3045,6000.0
2007-04-23 13:30:00,111.74,111.88,110.69,110.83,13700.0,103.3045,103.434,102.3338,102.4632,13700.0
2007-04-23 14:00:00,110.85,110.9,110.67,110.81,8400.0,102.4817,102.5279,102.3153,102.4447,8400.0
2007-04-23 14:30:00,110.84,111.03,110.73,110.85,11300.0,102.4725,102.6481,102.3708,102.4817,11300.0
2007-04-23 15:00:00,110.81,110.85,110.56,110.74,14400.0,102.4447,102.4817,102.2136,102.38,14400.0
2007-04-23 15:30:00,110.81,110.81,110.36,110.53,22600.0,102.4447,102.4447,102.0287,102.1859,22600.0
2007-04-24 09:30:00,110.1,110.11,104.54,106.23,201100.0,101.7883,101.7976,96.6481,98.2105,201100.0
2007-04-24 10:00:00,106.26,106.43,105.5,106.07,101200.0,98.2382,98.3954,97.5356,98.0626,101200.0
2007-04-24 10:30:00,106.06,106.08,105.39,105.88,60300.0,98.0533,98.0718,97.4339,97.8869,60300.0
2007-04-24 11:00:00,105.83,105.91,105.63,105.84,24000.0,97.8407,97.9146,97.6558,97.8499,24000.0
2007-04-24 11:30:00,105.84,106.18,105.72,106.02,58600.0,97.8499,98.1643,97.739,98.0163,58600.0
2007-04-24 12:00:00,106.01,106.23,106.0,106.16,21400.0,98.0071,98.2105,97.9979,98.1458,21400.0
2007-04-24 12:30:00,106.11,106.31,106.02,106.28,14800.0,98.0995,98.2844,98.0163,98.2567,14800.0
2007-04-24 13:00:00,106.28,106.44,106.0,106.18,15800.0,98.2567,98.4046,97.9979,98.1643,15800.0
2007-04-24 13:30:00,106.17,106.4,106.0,106.14,21400.0,98.155,98.3677,97.9979,98.1273,21400.0
2007-04-24 14:00:00,106.07,106.67,106.05,106.55,25100.0,98.0626,98.6173,98.0441,98.5063,25100.0
2007-04-24 14:30:00,106.54,106.6,106.49,106.52,25800.0,98.4971,98.5526,98.4509,98.4786,25800.0
2007-04-24 15:00:00,106.55,107.65,106.48,106.91,36700.0,98.5063,99.5233,98.4416,98.8392,36700.0
2007-04-24 15:30:00,106.92,107.27,106.85,107.13,48900.0,98.8484,99.172,98.7837,99.0425,48900.0
2007-04-25 09:30:00,107.28,108.99,107.28,107.84,27300.0,99.1812,100.7621,99.1812,99.6989,27300.0
2007-04-25 10:00:00,107.8,108.09,107.16,107.22,10900.0,99.662,99.9301,99.0703,99.1258,10900.0
2007-04-25 10:30:00,107.09,107.18,106.73,106.73,7100.0,99.0056,99.0888,98.6727,98.6727,7100.0
2007-04-25 11:00:00,106.81,107.39,106.74,107.27,9500.0,98.7467,99.2829,98.682,99.172,9500.0
2007-04-25 11:30:00,107.27,107.6,107.27,107.6,6600.0,99.172,99.4771,99.172,99.4771,6600.0
2007-04-25 12:00:00,107.61,107.64,107.51,107.55,2200.0,99.4863,99.514,99.3939,99.4308,2200.0
2007-04-25 12:30:00,107.54,107.64,107.32,107.46,4100.0,99.4216,99.514,99.2182,99.3476,4100.0
2007-04-25 13:00:00,107.41,107.43,107.08,107.23,7800.0,99.3014,99.3199,98.9963,99.135,7800.0
2007-04-25 13:30:00,107.2,107.41,106.8,106.97,18300.0,99.1073,99.3014,98.7375,98.8946,18300.0
2007-04-25 14:00:00,106.98,107.92,106.95,107.91,26700.0,98.9039,99.7729,98.8761,99.7637,26700.0
2007-04-25 14:30:00,107.88,108.41,107.87,108.3,19900.0,99.7359,100.2259,99.7267,100.1242,19900.0
2007-04-25 15:00:00,108.31,108.64,107.97,108.05,16200.0,100.1335,100.4386,99.8191,99.8931,16200.0
2007-04-25 15:30:00,108.06,108.58,108.05,108.5,34200.0,99.9023,100.3831,99.8931,100.3091,34200.0
2007-04-26 09:30:00,108.51,108.83,107.01,107.02,10100.0,100.3184,100.6142,98.9316,98.9409,10100.0
2007-04-26 10:00:00,107.08,107.68,107.08,107.59,14100.0,98.9963,99.551,98.9963,99.4678,14100.0
2007-04-26 10:30:00,107.58,107.97,107.5,107.94,10300.0,99.4586,99.8191,99.3846,99.7914,10300.0
2007-04-26 11:00:00,107.92,107.92,107.52,107.7,14500.0,99.7729,99.7729,99.4031,99.5695,14500.0
2007-04-26 11:30:00,107.68,107.95,107.64,107.84,10700.0,99.551,99.8006,99.514,99.6989,10700.0
2007-04-26 12:00:00,107.85,108.0,107.85,107.92,10800.0,99.7082,99.8469,99.7082,99.7729,10800.0
2007-04-26 12:30:00,107.88,108.08,107.86,108.08,9600.0,99.7359,99.9208,99.7174,99.9208,9600.0
2007-04-26 13:00:00,108.07,108.07,107.98,108.06,8300.0,99.9116,99.9116,99.8284,99.9023,8300.0
2007-04-26 13:30:00,108.05,108.09,107.92,108.0,13500.0,99.8931,99.9301,99.7729,99.8469,13500.0
2007-04-26 14:00:00,108.0,108.64,107.96,108.64,12400.0,99.8469,100.4386,99.8099,100.4386,12400.0
2007-04-26 14:30:00,108.65,108.84,108.38,108.43,10900.0,100.4478,100.6235,100.1982,100.2444,10900.0
2007-04-26 15:00:00,108.43,108.54,108.11,108.17,13300.0,100.2444,100.3461,99.9486,100.004,13300.0
2007-04-26 15:30:00,108.17,108.26,107.32,108.17,33800.0,100.004,100.0872,99.2182,100.004,33800.0
2007-04-27 09:30:00,107.5,107.5,106.83,107.23,9400.0,99.3846,99.3846,98.7652,99.135,9400.0
2007-04-27 10:00:00,107.25,107.81,107.13,107.14,9600.0,99.1535,99.6712,99.0425,99.0518,9600.0
2007-04-27 10:30:00,107.25,107.25,106.62,107.03,8000.0,99.1535,99.1535,98.571,98.9501,8000.0
2007-04-27 11:00:00,107.05,107.22,106.97,107.02,7300.0,98.9686,99.1258,98.8946,98.9409,7300.0
2007-04-27 11:30:00,107.07,107.37,106.91,107.37,12000.0,98.9871,99.2644,98.8392,99.2644,12000.0
2007-04-27 12:00:00,107.48,107.48,107.2,107.47,7900.0,99.3661,99.3661,99.1073,99.3569,7900.0
2007-04-27 12:30:00,107.48,107.56,107.03,107.25,12500.0,99.3661,99.4401,98.9501,99.1535,12500.0
2007-04-27 13:00:00,107.26,107.36,107.24,107.32,6100.0,99.1627,99.2552,99.1442,99.2182,6100.0
2007-04-27 13:30:00,107.41,107.6,107.36,107.44,6600.0,99.3014,99.4771,99.2552,99.3291,6600.0
2007-04-27 14:00:00,107.39,107.73,107.28,107.34,4900.0,99.2829,99.5973,99.1812,99.2367,4900.0
2007-04-27 14:30:00,107.35,107.7,107.31,107.41,5200.0,99.2459,99.5695,99.209,99.3014,5200.0
2007-04-27 15:00:00,107.4,107.56,107.24,107.37,4800.0,99.2922,99.4401,99.1442,99.2644,4800.0
2007-04-27 15:30:00,107.27,107.53,107.21,107.5,18800.0,99.172,99.4123,99.1165,99.3846,18800.0
2007-04-30 09:30:00,107.44,107.54,107.08,107.14,12700.0,99.3291,99.4216,98.9963,99.0518,12700.0
2007-04-30 10:00:00,107.28,108.1,107.21,108.0,24000.0,99.1812,99.9393,99.1165,99.8469,24000.0
2007-04-30 10:30:00,108.0,108.16,107.95,108.14,40100.0,99.8469,99.9948,99.8006,99.9763,40100.0
2007-04-30 11:00:00,108.2,108.2,108.0,108.06,25800.0,100.0318,100.0318,99.8469,99.9023,25800.0
2007-04-30 11:30:00,108.05,108.41,107.93,108.39,37500.0,99.8931,100.2259,99.7822,100.2074,37500.0
2007-04-30 12:00:00,108.35,108.83,108.13,108.22,13800.0,100.1704,100.6142,99.9671,100.0503,13800.0
2007-04-30 12:30:00,108.26,108.44,108.08,108.28,12000.0,100.0872,100.2537,99.9208,100.1057,12000.0
2007-04-30 13:00:00,108.23,108.3,108.17,108.28,11400.0,100.0595,100.1242,100.004,100.1057,11400.0
2007-04-30 13:30:00,108.3,108.4,108.25,108.27,9800.0,100.1242,100.2167,100.078,100.0965,9800.0
2007-04-30 14:00:00,108.26,108.35,108.24,108.32,26100.0,100.0872,100.1704,100.0688,100.1427,26100.0
2007-04-30 14:30:00,108.3,108.4,108.1,108.16,33000.0,100.1242,100.2167,99.9393,99.9948,33000.0
2007-04-30 15:00:00,108.16,108.39,107.72,108.1,31600.0,99.9948,100.2074,99.588,99.9393,31600.0
2007-04-30 15:30:00,108.1,108.15,107.48,107.48,51500.0,99.9393,99.9855,99.3661,99.3661,51500.0
2007-05-01 09:30:00,107.49,108.2,106.65,107.3,24100.0,99.3754,100.0318,98.5988,99.1997,24100.0
2007-05-01 10:00:00,107.3,107.35,105.45,105.89,36300.0,99.1997,99.2459,97.4894,97.8962,36300.0
2007-05-01 10:30:00,105.89,106.49,105.89,106.47,22800.0,97.8962,98.4509,97.8962,98.4324,22800.0
2007-05-01 11:00:00,106.57,106.57,105.97,106.02,8600.0,98.5248,98.5248,97.9701,98.0163,8600.0
2007-05-01 11:30:00,106.06,106.42,106.06,106.14,9600.0,98.0533,98.3861,98.0533,98.1273,9600.0
2007-05-01 12:00:00,106.05,106.31,105.96,106.16,12000.0,98.0441,98.2844,97.9609,98.1458,12000.0
2007-05-01 12:30:00,106.2,106.22,105.6,106.0,10100.0,98.1828,98.2012,97.628,97.9979,10100.0
2007-05-01 13:00:00,105.99,106.0,105.61,105.88,11000.0,97.9886,97.9979,97.6373,97.8869,11000.0
2007-05-01 13:30:00,105.86,105.9,105.73,105.9,18500.0,97.8684,97.9054,97.7482,97.9054,18500.0
2007-05-01 14:00:00,105.92,106.38,105.59,106.08,13500.0,97.9239,98.3492,97.6188,98.0718,13500.0
2007-05-01 14:30:00,106.08,106.33,105.88,106.15,11600.0,98.0718,98.3029,97.8869,98.1365,11600.0
2007-05-01 15:00:00,106.17,106.5,105.86,106.04,18300.0,98.155,98.4601,97.8684,98.0348,18300.0
2007-05-01 15:30:00,106.1,106.58,106.02,106.58,21600.0,98.0903,98.5341,98.0163,98.5341,21600.0
2007-05-02 09:30:00,117.87,123.0,117.87,122.57,225900.0,108.9718,113.7145,108.9718,113.317,225900.0
2007-05-02 10:00:00,122.65,123.91,120.94,121.06,246900.0,113.3909,114.5558,111.81,111.9209,246900.0
2007-05-02 10:30:00,121.14,123.0,121.14,122.0,176500.0,111.9949,113.7145,111.9949,112.79,176500.0
2007-05-02 11:00:00,122.0,122.0,121.33,121.35,48900.0,112.79,112.79,112.1706,112.1891,48900.0
2007-05-02 11:30:00,121.35,121.54,121.01,121.26,85800.0,112.1891,112.3647,111.8747,112.1058,85800.0
2007-05-02 12:00:00,121.26,121.26,120.65,121.0,81800.0,112.1058,112.1058,111.5419,111.8655,81800.0
2007-05-02 12:30:00,121.09,121.09,120.46,120.67,151400.0,111.9487,111.9487,111.3662,111.5604,151400.0
2007-05-02 13:00:00,120.68,120.9,120.58,120.85,76200.0,111.5696,111.773,111.4772,111.7268,76200.0
2007-05-02 13:30:00,120.81,120.89,120.5,120.62,54400.0,111.6898,111.7638,111.4032,111.5142,54400.0
2007-05-02 14:00:00,120.62,120.68,119.73,119.96,140700.0,111.5142,111.5696,110.6913,110.904,140700.0
2007-05-02 14:30:00,119.98,120.09,119.77,119.99,66000.0,110.9225,111.0242,110.7283,110.9317,66000.0
2007-05-02 15:00:00,119.92,120.4,118.99,119.79,128200.0,110.867,111.3108,110.0072,110.7468,128200.0
2007-05-02 15:30:00,119.84,120.33,119.5,120.18,109000.0,110.793,111.2461,110.4787,111.1074,109000.0
2007-05-03 09:30:00,119.65,119.66,118.79,119.22,57200.0,110.6174,110.6266,109.8223,110.2198,57200.0
2007-05-03 10:00:00,119.08,119.23,117.41,117.78,103800.0,110.0904,110.2291,108.5465,108.8886,103800.0
2007-05-03 10:30:00,117.8,118.02,117.5,117.89,73200.0,108.907,109.1104,108.6297,108.9903,73200.0
2007-05-03 11:00:00,117.81,117.81,116.67,116.77,68800.0,108.9163,108.9163,107.8624,107.9548,68800.0
2007-05-03 11:30:00,116.91,117.14,116.0,116.71,50100.0,108.0842,108.2969,107.2429,107.8993,50100.0
2007-05-03 12:00:00,116.71,116.79,116.19,116.32,28700.0,107.8993,107.9733,107.4186,107.5388,28700.0
2007-05-03 12:30:00,116.32,116.78,116.17,116.3,37700.0,107.5388,107.964,107.4001,107.5203,37700.0
2007-05-03 13:00:00,116.26,116.3,116.0,116.07,28100.0,107.4833,107.5203,107.2429,107.3076,28100.0
2007-05-03 13:30:00,116.05,116.07,115.76,115.78,129700.0,107.2892,107.3076,107.0211,107.0395,129700.0
2007-05-03 14:00:00,115.79,116.25,115.78,116.15,92500.0,107.0488,107.4741,107.0395,107.3816,92500.0
2007-05-03 14:30:00,116.09,116.34,116.08,116.3,42200.0,107.3261,107.5573,107.3169,107.5203,42200.0
2007-05-03 15:00:00,116.27,116.4,116.01,116.13,71400.0,107.4926,107.6127,107.2522,107.3631,71400.0
2007-05-03 15:30:00,116.11,116.18,115.91,115.91,154600.0,107.3446,107.4093,107.1597,107.1597,154600.0
2007-05-04 09:30:00,116.4,117.0,116.06,116.72,50900.0,107.6127,108.1674,107.2984,107.9086,50900.0
2007-05-04 10:00:00,116.84,117.28,116.69,116.96,55100.0,108.0195,108.4263,107.8808,108.1305,55100.0
2007-05-04 10:30:00,116.8,117.2,116.29,116.32,61900.0,107.9825,108.3523,107.511,107.5388,61900.0
2007-05-04 11:00:00,116.3,116.5,115.96,116.38,38300.0,107.5203,107.7052,107.206,107.5942,38300.0
2007-05-04 11:30:00,116.41,116.49,116.36,116.39,27800.0,107.622,107.6959,107.5758,107.6035,27800.0
2007-05-04 12:00:00,116.39,116.45,116.3,116.39,32000.0,107.6035,107.659,107.5203,107.6035,32000.0
2007-05-04 12:30:00,116.36,116.8,116.24,116.62,26900.0,107.5758,107.9825,107.4648,107.8161,26900.0
2007-05-04 13:00:00,116.64,116.8,116.42,116.56,17100.0,107.8346,107.9825,107.6312,107.7607,17100.0
2007-05-04 13:30:00,116.55,116.55,115.78,115.9,41000.0,107.7514,107.7514,107.0395,107.1505,41000.0
2007-05-04 14:00:00,115.87,115.98,115.59,115.62,35000.0,107.1227,107.2244,106.8639,106.8916,35000.0
2007-05-04 14:30:00,115.69,115.78,115.33,115.52,16000.0,106.9563,107.0395,106.6235,106.7992,16000.0
2007-05-04 15:00:00,115.52,115.92,115.51,115.71,28400.0,106.7992,107.169,106.7899,106.9748,28400.0
2007-05-04 15:30:00,115.71,115.79,115.35,115.46,42900.0,106.9748,107.0488,106.642,106.7437,42900.0
2007-05-07 09:30:00,116.3,116.69,115.73,115.85,29400.0,107.5203,107.8808,106.9933,107.1043,29400.0
2007-05-07 10:00:00,115.86,116.0,115.35,115.49,28900.0,107.1135,107.2429,106.642,106.7714,28900.0
2007-05-07 10:30:00,115.49,115.49,114.73,114.98,30400.0,106.7714,106.7714,106.0688,106.2999,30400.0
2007-05-07 11:00:00,114.98,115.15,114.78,114.96,20100.0,106.2999,106.4571,106.115,106.2814,20100.0
2007-05-07 11:30:00,114.94,114.96,114.62,114.67,19700.0,106.263,106.2814,105.9671,106.0133,19700.0
2007-05-07 12:00:00,114.76,114.9,114.52,114.71,22200.0,106.0965,106.226,105.8747,106.0503,22200.0
2007-05-07 12:30:00,114.75,114.84,114.55,114.57,22700.0,106.0873,106.1705,105.9024,105.9209,22700.0
2007-05-07 13:00:00,114.57,114.58,114.32,114.43,18800.0,105.9209,105.9301,105.6898,105.7915,18800.0
2007-05-07 13:30:00,114.47,114.47,114.03,114.28,29000.0,105.8284,105.8284,105.4217,105.6528,29000.0
2007-05-07 14:00:00,114.22,114.23,113.8,113.93,49800.0,105.5973,105.6066,105.209,105.3292,49800.0
2007-05-07 14:30:00,113.93,114.0,113.58,114.0,33900.0,105.3292,105.3939,105.0056,105.3939,33900.0
2007-05-07 15:00:00,113.98,114.13,113.72,114.08,47800.0,105.3754,105.5141,105.1351,105.4679,47800.0
2007-05-07 15:30:00,114.07,114.43,113.3,113.69,74100.0,105.4586,105.7915,104.7468,105.1073,74100.0
2007-05-08 09:30:00,113.4,114.14,113.03,113.61,32800.0,104.8392,105.5233,104.4971,105.0334,32800.0
2007-05-08 10:00:00,113.67,114.69,113.36,114.67,27500.0,105.0888,106.0318,104.8022,106.0133,27500.0
2007-05-08 10:30:00,114.74,115.61,114.62,115.61,35800.0,106.0781,106.8824,105.9671,106.8824,35800.0
2007-05-08 11:00:00,115.62,115.76,115.21,115.59,27700.0,106.8916,107.0211,106.5126,106.8639,27700.0
2007-05-08 11:30:00,115.55,115.66,115.35,115.44,19900.0,106.8269,106.9286,106.642,106.7252,19900.0
2007-05-08 12:00:00,115.43,116.18,115.38,115.67,25100.0,106.716,107.4093,106.6697,106.9378,25100.0
2007-05-08 12:30:00,115.67,116.81,115.35,116.46,59000.0,106.9378,107.9918,106.642,107.6682,59000.0
2007-05-08 13:00:00,116.46,117.06,116.43,116.95,27300.0,107.6682,108.2229,107.6405,108.1212,27300.0
2007-05-08 13:30:00,116.94,117.06,116.21,116.24,18500.0,108.112,108.2229,107.4371,107.4648,18500.0
2007-05-08 14:00:00,116.14,116.29,115.72,116.08,27100.0,107.3724,107.511,106.9841,107.3169,27100.0
2007-05-08 14:30:00,116.09,116.35,115.28,115.52,44900.0,107.3261,107.5665,106.5773,106.7992,44900.0
2007-05-08 15:00:00,115.59,115.63,115.2,115.41,41200.0,106.8639,106.9009,106.5033,106.6975,41200.0
2007-05-08 15:30:00,115.45,115.56,115.2,115.43,46400.0,106.7345,106.8361,106.5033,106.716,46400.0
2007-05-09 09:30:00,115.34,116.52,115.02,116.3,27200.0,106.6328,107.7237,106.3369,107.5203,27200.0
2007-05-09 10:00:00,116.27,116.8,115.8,116.08,23800.0,107.4926,107.9825,107.058,107.3169,23800.0
2007-05-09 10:30:00,115.96,116.17,115.55,115.77,34600.0,107.206,107.4001,106.8269,107.0303,34600.0
2007-05-09 11:00:00,115.78,116.39,115.78,116.2,19800.0,107.0395,107.6035,107.0395,107.4278,19800.0
2007-05-09 11:30:00,116.18,116.54,116.17,116.23,37300.0,107.4093,107.7422,107.4001,107.4556,37300.0
2007-05-09 12:00:00,116.39,116.45,115.92,116.42,35500.0,107.6035,107.659,107.169,107.6312,35500.0
2007-05-09 12:30:00,116.37,116.5,116.23,116.23,17100.0,107.585,107.7052,107.4556,107.4556,17100.0
2007-05-09 13:00:00,116.23,116.4,116.17,116.25,22100.0,107.4556,107.6127,107.4001,107.4741,22100.0
2007-05-09 13:30:00,116.27,116.5,116.2,116.5,13800.0,107.4926,107.7052,107.4278,107.7052,13800.0
2007-05-09 14:00:00,116.49,116.66,116.03,116.03,26400.0,107.6959,107.8531,107.2707,107.2707,26400.0
2007-05-09 14:30:00,116.03,116.87,115.98,116.56,56700.0,107.2707,108.0473,107.2244,107.7607,56700.0
2007-05-09 15:00:00,116.56,116.86,116.23,116.81,32100.0,107.7607,108.038,107.4556,107.9918,32100.0
2007-05-09 15:30:00,116.92,117.19,116.74,117.01,42200.0,108.0935,108.3431,107.9271,108.1767,42200.0
2007-05-10 09:30:00,117.18,117.92,116.41,117.78,31900.0,108.3339,109.018,107.622,108.8886,31900.0
2007-05-10 10:00:00,117.79,118.15,117.5,118.15,23700.0,108.8978,109.2306,108.6297,109.2306,23700.0
2007-05-10 10:30:00,118.17,118.17,117.8,117.93,21700.0,109.2491,109.2491,108.907,109.0272,21700.0
2007-05-10 11:00:00,117.99,118.0,117.62,117.72,35400.0,109.0827,109.0919,108.7406,108.8331,35400.0
2007-05-10 11:30:00,117.72,117.85,117.66,117.75,33100.0,108.8331,108.9533,108.7776,108.8608,33100.0
2007-05-10 12:00:00,117.67,118.05,117.24,118.01,32400.0,108.7869,109.1382,108.3893,109.1012,32400.0
2007-05-10 12:30:00,118.01,118.06,117.85,117.85,5600.0,109.1012,109.1474,108.9533,108.9533,5600.0
2007-05-10 13:00:00,117.86,117.86,117.56,117.8,25500.0,108.9625,108.9625,108.6852,108.907,25500.0
2007-05-10 13:30:00,117.8,118.03,117.72,117.76,21800.0,108.907,109.1197,108.8331,108.8701,21800.0
2007-05-10 14:00:00,117.76,118.07,117.61,117.65,50600.0,108.8701,109.1567,108.7314,108.7684,50600.0
2007-05-10 14:30:00,117.65,117.8,117.62,117.66,44700.0,108.7684,108.907,108.7406,108.7776,44700.0
2007-05-10 15:00:00,117.62,117.63,117.0,117.24,58200.0,108.7406,108.7499,108.1674,108.3893,58200.0
2007-05-10 15:30:00,117.24,117.36,116.84,116.85,65400.0,108.3893,108.5003,108.0195,108.0288,65400.0
2007-05-11 09:30:00,116.51,117.78,116.25,116.92,32500.0,108.0364,109.214,107.7953,108.4166,32500.0
2007-05-11 10:00:00,117.02,118.14,117.02,117.38,18400.0,108.5093,109.5479,108.5093,108.8431,18400.0
2007-05-11 10:30:00,117.38,117.6,116.76,117.1,32500.0,108.8431,109.0471,108.2682,108.5835,32500.0
2007-05-11 11:00:00,117.13,117.54,117.0,117.3,19000.0,108.6113,108.9915,108.4908,108.769,19000.0
2007-05-11 11:30:00,117.31,117.59,117.26,117.59,8600.0,108.7782,109.0379,108.7319,109.0379,8600.0
2007-05-11 12:00:00,117.53,117.55,117.15,117.49,12700.0,108.9822,109.0008,108.6299,108.9451,12700.0
2007-05-11 12:30:00,117.4,117.5,116.79,116.92,11700.0,108.8617,108.9544,108.296,108.4166,11700.0
2007-05-11 13:00:00,116.82,116.96,116.72,116.93,4100.0,108.3239,108.4537,108.2311,108.4259,4100.0
2007-05-11 13:30:00,116.97,117.2,116.94,116.99,6500.0,108.463,108.6762,108.4351,108.4815,6500.0
2007-05-11 14:00:00,116.99,117.04,116.5,116.54,8400.0,108.4815,108.5279,108.0271,108.0642,8400.0
2007-05-11 14:30:00,116.54,116.68,116.54,116.66,10900.0,108.0642,108.194,108.0642,108.1755,10900.0
2007-05-11 15:00:00,116.65,116.94,116.65,116.87,11500.0,108.1662,108.4351,108.1662,108.3702,11500.0
2007-05-11 15:30:00,116.9,117.16,116.69,117.05,18700.0,108.398,108.6391,108.2033,108.5371,18700.0
2007-05-14 09:30:00,118.46,119.81,118.46,118.9,27200.0,109.8446,111.0964,109.8446,110.2526,27200.0
2007-05-14 10:00:00,118.8,118.8,117.37,117.47,17700.0,110.1599,110.1599,108.8339,108.9266,17700.0
2007-05-14 10:30:00,117.51,118.22,117.5,117.8,35100.0,108.9637,109.622,108.9544,109.2326,35100.0
2007-05-14 11:00:00,117.7,118.11,117.31,117.43,38500.0,109.1399,109.52,108.7782,108.8895,38500.0
2007-05-14 11:30:00,117.35,117.65,117.28,117.45,17400.0,108.8153,109.0935,108.7504,108.908,17400.0
2007-05-14 12:00:00,117.45,117.51,117.26,117.31,7300.0,108.908,108.9637,108.7319,108.7782,7300.0
2007-05-14 12:30:00,117.33,117.67,117.31,117.62,9000.0,108.7968,109.112,108.7782,109.0657,9000.0
2007-05-14 13:00:00,117.59,117.91,117.48,117.85,10200.0,109.0379,109.3346,108.9359,109.279,10200.0
2007-05-14 13:30:00,117.86,117.9,117.28,117.34,9000.0,109.2882,109.3253,108.7504,108.806,9000.0
2007-05-14 14:00:00,117.34,117.35,116.57,116.8,24600.0,108.806,108.8153,108.092,108.3053,24600.0
2007-05-14 14:30:00,116.74,117.0,116.39,116.88,41000.0,108.2497,108.4908,107.9251,108.3795,41000.0
2007-05-14 15:00:00,116.76,117.24,116.68,116.68,8000.0,108.2682,108.7133,108.194,108.194,8000.0
2007-05-14 15:30:00,116.75,116.94,116.5,116.63,12900.0,108.259,108.4351,108.0271,108.1477,12900.0
2007-05-15 09:30:00,116.67,117.18,116.5,116.8,11900.0,108.1848,108.6577,108.0271,108.3053,11900.0
2007-05-15 10:00:00,116.82,117.73,116.79,117.29,15100.0,108.3239,109.1677,108.296,108.7597,15100.0
2007-05-15 10:30:00,117.33,117.91,116.77,117.18,13700.0,108.7968,109.3346,108.2775,108.6577,13700.0
2007-05-15 11:00:00,117.2,117.63,117.07,117.23,15500.0,108.6762,109.075,108.5557,108.704,15500.0
2007-05-15 11:30:00,117.2,117.57,117.05,117.35,14900.0,108.6762,109.0193,108.5371,108.8153,14900.0
2007-05-15 12:00:00,117.32,117.44,116.91,117.04,9000.0,108.7875,108.8988,108.4073,108.5279,9000.0
2007-05-15 12:30:00,117.08,117.46,117.08,117.14,9900.0,108.565,108.9173,108.565,108.6206,9900.0
2007-05-15 13:00:00,117.2,117.3,117.0,117.19,10100.0,108.6762,108.769,108.4908,108.667,10100.0
2007-05-15 13:30:00,117.13,117.18,116.54,116.94,11400.0,108.6113,108.6577,108.0642,108.4351,11400.0
2007-05-15 14:00:00,116.92,116.92,116.45,116.64,21800.0,108.4166,108.4166,107.9808,108.157,21800.0
2007-05-15 14:30:00,116.59,116.82,116.37,116.54,31300.0,108.1106,108.3239,107.9066,108.0642,31300.0
2007-05-15 15:00:00,116.54,116.67,116.43,116.49,22100.0,108.0642,108.1848,107.9622,108.0179,22100.0
2007-05-15 15:30:00,116.51,116.64,116.45,116.51,47000.0,108.0364,108.157,107.9808,108.0364,47000.0
2007-05-16 09:30:00,116.9,117.68,116.65,116.99,11600.0,108.398,109.1213,108.1662,108.4815,11600.0
2007-05-16 10:00:00,116.96,117.1,116.17,116.3,14300.0,108.4537,108.5835,107.7211,107.8417,14300.0
2007-05-16 10:30:00,116.31,116.31,115.08,115.13,16900.0,107.851,107.851,106.7104,106.7568,16900.0
2007-05-16 11:00:00,115.2,115.21,114.64,114.72,13300.0,106.8217,106.831,106.3024,106.3766,13300.0
2007-05-16 11:30:00,114.78,114.93,114.72,114.72,5600.0,106.4322,106.5713,106.3766,106.3766,5600.0
2007-05-16 12:00:00,114.77,114.77,114.42,114.57,6300.0,106.423,106.423,106.0984,106.2375,6300.0
2007-05-16 12:30:00,114.57,114.76,114.27,114.35,7800.0,106.2375,106.4137,105.9593,106.0335,7800.0
2007-05-16 13:00:00,114.45,114.48,114.28,114.29,6100.0,106.1262,106.154,105.9686,105.9779,6100.0
2007-05-16 13:30:00,114.29,114.93,114.23,114.76,11500.0,105.9779,106.5713,105.9222,106.4137,11500.0
2007-05-16 14:00:00,114.82,115.49,114.8,115.26,14900.0,106.4693,107.0906,106.4508,106.8773,14900.0
2007-05-16 14:30:00,115.25,115.7,115.2,115.7,12900.0,106.868,107.2853,106.8217,107.2853,12900.0
2007-05-16 15:00:00,115.65,115.65,115.32,115.52,12500.0,107.239,107.239,106.933,107.1184,12500.0
2007-05-16 15:30:00,115.49,115.99,115.49,115.88,24100.0,107.0906,107.5542,107.0906,107.4522,24100.0
2007-05-17 09:30:00,115.74,115.91,114.28,114.52,11300.0,107.3224,107.48,105.9686,106.1911,11300.0
2007-05-17 10:00:00,114.52,115.17,114.43,114.78,11000.0,106.1911,106.7939,106.1077,106.4322,11000.0
2007-05-17 10:30:00,114.86,115.04,114.69,114.9,8900.0,106.5064,106.6733,106.3488,106.5435,8900.0
2007-05-17 11:00:00,114.84,115.12,114.7,114.95,10300.0,106.4879,106.7475,106.358,106.5899,10300.0
2007-05-17 11:30:00,114.96,115.61,114.92,115.48,14000.0,106.5991,107.2019,106.562,107.0813,14000.0
2007-05-17 12:00:00,115.48,115.59,115.21,115.4,9200.0,107.0813,107.1833,106.831,107.0071,9200.0
2007-05-17 12:30:00,115.34,115.4,115.2,115.2,10100.0,106.9515,107.0071,106.8217,106.8217,10100.0
2007-05-17 13:00:00,115.2,115.21,114.75,115.04,11100.0,106.8217,106.831,106.4044,106.6733,11100.0
2007-05-17 13:30:00,115.09,115.45,115.09,115.3,5800.0,106.7197,107.0535,106.7197,106.9144,5800.0
2007-05-17 14:00:00,115.35,115.6,115.29,115.54,8200.0,106.9608,107.1926,106.9051,107.137,8200.0
2007-05-17 14:30:00,115.49,115.74,115.22,115.74,4600.0,107.0906,107.3224,106.8402,107.3224,4600.0
2007-05-17 15:00:00,115.74,115.92,115.53,115.8,11500.0,107.3224,107.4893,107.1277,107.378,11500.0
2007-05-17 15:30:00,115.81,115.86,115.23,115.31,21200.0,107.3873,107.4337,106.8495,106.9237,21200.0
2007-05-18 09:30:00,116.35,116.48,114.67,115.25,17300.0,107.888,108.0086,106.3302,106.868,17300.0
2007-05-18 10:00:00,115.31,115.75,114.67,115.34,15400.0,106.9237,107.3317,106.3302,106.9515,15400.0
2007-05-18 10:30:00,115.28,115.36,115.05,115.05,7800.0,106.8959,106.97,106.6826,106.6826,7800.0
2007-05-18 11:00:00,115.0,115.25,114.83,115.08,10400.0,106.6362,106.868,106.4786,106.7104,10400.0
2007-05-18 11:30:00,115.12,115.2,114.99,115.03,17800.0,106.7475,106.8217,106.627,106.664,17800.0
2007-05-18 12:00:00,115.0,115.22,114.96,115.09,10700.0,106.6362,106.8402,106.5991,106.7197,10700.0
2007-05-18 12:30:00,115.09,115.87,115.03,115.68,15000.0,106.7197,107.443,106.664,107.2668,15000.0
2007-05-18 13:00:00,115.66,115.68,115.48,115.49,9500.0,107.2482,107.2668,107.0813,107.0906,9500.0
2007-05-18 13:30:00,115.48,115.97,115.47,115.68,10900.0,107.0813,107.5357,107.072,107.2668,10900.0
2007-05-18 14:00:00,115.69,116.46,115.66,116.16,10300.0,107.276,107.99,107.2482,107.7119,10300.0
2007-05-18 14:30:00,116.16,116.16,115.62,115.83,12200.0,107.7119,107.7119,107.2111,107.4059,12200.0
2007-05-18 15:00:00,115.86,116.11,115.77,115.8,12700.0,107.4337,107.6655,107.3502,107.378,12700.0
2007-05-18 15:30:00,115.76,115.97,115.55,115.9,26200.0,107.341,107.5357,107.1462,107.4708,26200.0
2007-05-21 09:30:00,116.4,117.22,116.39,117.22,13500.0,107.9344,108.6948,107.9251,108.6948,13500.0
2007-05-21 10:00:00,117.19,118.17,117.16,118.05,21500.0,108.667,109.5757,108.6391,109.4644,21500.0
2007-05-21 10:30:00,118.06,118.19,117.77,118.06,18700.0,109.4737,109.5942,109.2048,109.4737,18700.0
2007-05-21 11:00:00,117.98,117.98,117.43,117.45,25600.0,109.3995,109.3995,108.8895,108.908,25600.0
2007-05-21 11:30:00,117.45,117.69,117.32,117.57,25200.0,108.908,109.1306,108.7875,109.0193,25200.0
2007-05-21 12:00:00,117.55,118.27,117.55,118.19,15700.0,109.0008,109.6684,109.0008,109.5942,15700.0
2007-05-21 12:30:00,118.17,118.21,118.02,118.02,9000.0,109.5757,109.6128,109.4366,109.4366,9000.0
2007-05-21 13:00:00,118.0,118.11,117.74,117.74,13700.0,109.418,109.52,109.177,109.177,13700.0
2007-05-21 13:30:00,117.69,117.69,117.22,117.4,16400.0,109.1306,109.1306,108.6948,108.8617,16400.0
2007-05-21 14:00:00,117.41,117.57,117.11,117.11,17200.0,108.871,109.0193,108.5928,108.5928,17200.0
2007-05-21 14:30:00,117.11,117.23,116.72,116.8,21700.0,108.5928,108.704,108.2311,108.3053,21700.0
2007-05-21 15:00:00,116.82,117.27,116.75,116.81,15200.0,108.3239,108.7411,108.259,108.3146,15200.0
2007-05-21 15:30:00,116.77,117.31,116.77,116.91,13600.0,108.2775,108.7782,108.2775,108.4073,13600.0
2007-05-22 09:30:00,117.15,117.63,116.35,117.39,15100.0,108.6299,109.075,107.888,108.8524,15100.0
2007-05-22 10:00:00,117.41,118.7,117.41,118.07,27200.0,108.871,110.0671,108.871,109.483,27200.0
2007-05-22 10:30:00,118.1,118.38,117.85,117.85,9100.0,109.5108,109.7704,109.279,109.279,9100.0
2007-05-22 11:00:00,117.83,118.02,117.55,118.02,6600.0,109.2604,109.4366,109.0008,109.4366,6600.0
2007-05-22 11:30:00,117.98,118.01,117.09,117.09,6400.0,109.3995,109.4273,108.5742,108.5742,6400.0
2007-05-22 12:00:00,117.08,117.31,116.94,117.09,6800.0,108.565,108.7782,108.4351,108.5742,6800.0
2007-05-22 12:30:00,117.09,118.11,117.09,118.1,16800.0,108.5742,109.52,108.5742,109.5108,16800.0
2007-05-22 13:00:00,117.92,117.96,116.99,117.11,12200.0,109.3439,109.381,108.4815,108.5928,12200.0
2007-05-22 13:30:00,117.1,117.61,117.02,117.36,6700.0,108.5835,109.0564,108.5093,108.8246,6700.0
2007-05-22 14:00:00,117.27,117.74,117.18,117.57,12700.0,108.7411,109.177,108.6577,109.0193,12700.0
2007-05-22 14:30:00,117.56,117.8,117.12,117.29,14200.0,109.01,109.2326,108.602,108.7597,14200.0
2007-05-22 15:00:00,117.29,117.3,116.55,116.97,20200.0,108.7597,108.769,108.0735,108.463,20200.0
2007-05-22 15:30:00,116.97,117.22,116.79,116.79,16600.0,108.463,108.6948,108.296,108.296,16600.0
2007-05-23 09:30:00,117.34,118.28,117.0,118.28,16800.0,108.806,109.6777,108.4908,109.6777,16800.0
2007-05-23 10:00:00,118.18,118.3,117.46,117.61,11500.0,109.585,109.6962,108.9173,109.0564,11500.0
2007-05-23 10:30:00,117.59,118.13,117.4,117.73,13700.0,109.0379,109.5386,108.8617,109.1677,13700.0
2007-05-23 11:00:00,117.69,117.69,116.88,116.88,12800.0,109.1306,109.1306,108.3795,108.3795,12800.0
2007-05-23 11:30:00,116.93,117.28,116.73,117.03,9300.0,108.4259,108.7504,108.2404,108.5186,9300.0
2007-05-23 12:00:00,116.95,116.99,116.78,116.88,6700.0,108.4444,108.4815,108.2868,108.3795,6700.0
2007-05-23 12:30:00,116.88,116.99,116.72,116.77,9000.0,108.3795,108.4815,108.2311,108.2775,9000.0
2007-05-23 13:00:00,116.77,117.1,116.77,117.1,8100.0,108.2775,108.5835,108.2775,108.5835,8100.0
2007-05-23 13:30:00,117.17,117.23,116.69,116.69,10000.0,108.6484,108.704,108.2033,108.2033,10000.0
2007-05-23 14:00:00,116.74,117.32,116.01,116.08,50800.0,108.2497,108.7875,107.5728,107.6377,50800.0
2007-05-23 14:30:00,116.12,117.11,116.04,116.75,54500.0,107.6748,108.5928,107.6006,108.259,54500.0
2007-05-23 15:00:00,116.7,117.05,116.2,116.3,38500.0,108.2126,108.5371,107.749,107.8417,38500.0
2007-05-23 15:30:00,116.34,117.03,116.0,116.18,76800.0,107.8788,108.5186,107.5635,107.7304,76800.0
2007-05-24 09:30:00,116.09,116.73,115.67,116.13,12300.0,107.647,108.2404,107.2575,107.684,12300.0
2007-05-24 10:00:00,116.08,117.78,116.08,116.59,15700.0,107.6377,109.214,107.6377,108.1106,15700.0
2007-05-24 10:30:00,116.65,117.0,115.54,115.7,33500.0,108.1662,108.4908,107.137,107.2853,33500.0
2007-05-24 11:00:00,115.65,116.23,115.55,115.7,20800.0,107.239,107.7768,107.1462,107.2853,20800.0
2007-05-24 11:30:00,115.7,116.14,115.69,116.11,25100.0,107.2853,107.6933,107.276,107.6655,25100.0
2007-05-24 12:00:00,116.12,116.23,115.57,115.91,24800.0,107.6748,107.7768,107.1648,107.48,24800.0
2007-05-24 12:30:00,116.01,116.11,115.41,116.06,13900.0,107.5728,107.6655,107.0164,107.6191,13900.0
2007-05-24 13:00:00,116.03,116.13,115.55,115.65,14700.0,107.5913,107.684,107.1462,107.239,14700.0
2007-05-24 13:30:00,115.67,115.98,115.52,115.86,33300.0,107.2575,107.545,107.1184,107.4337,33300.0
2007-05-24 14:00:00,115.96,115.99,115.5,115.88,26300.0,107.5264,107.5542,107.0999,107.4522,26300.0
2007-05-24 14:30:00,115.87,115.88,114.0,114.6,67000.0,107.443,107.4522,105.709,106.2653,67000.0
2007-05-24 15:00:00,114.6,114.92,114.08,114.09,49100.0,106.2653,106.562,105.7831,105.7924,49100.0
2007-05-24 15:30:00,114.11,114.25,113.77,114.09,59500.0,105.811,105.9408,105.4957,105.7924,59500.0
2007-05-25 09:30:00,114.33,115.49,114.33,114.75,22700.0,106.015,107.0906,106.015,106.4044,22700.0
2007-05-25 10:00:00,114.46,114.79,114.0,114.25,28400.0,106.1355,106.4415,105.709,105.9408,28400.0
2007-05-25 10:30:00,114.16,114.37,113.6,113.67,19500.0,105.8573,106.052,105.338,105.403,19500.0
2007-05-25 11:00:00,113.64,113.98,113.6,113.75,11200.0,105.3751,105.6904,105.338,105.4771,11200.0
2007-05-25 11:30:00,113.67,113.93,113.66,113.93,8300.0,105.403,105.644,105.3937,105.644,8300.0
2007-05-25 12:00:00,113.85,113.91,113.22,113.28,14700.0,105.5699,105.6255,104.9857,105.0413,14700.0
2007-05-25 12:30:00,113.28,113.49,113.13,113.13,11500.0,105.0413,105.236,104.9022,104.9022,11500.0
2007-05-25 13:00:00,113.19,113.29,113.1,113.1,12300.0,104.9579,105.0506,104.8744,104.8744,12300.0
2007-05-25 13:30:00,113.11,113.47,112.94,113.36,19400.0,104.8837,105.2175,104.726,105.1155,19400.0
2007-05-25 14:00:00,113.37,113.66,113.13,113.22,12000.0,105.1248,105.3937,104.9022,104.9857,12000.0
2007-05-25 14:30:00,113.16,113.56,113.15,113.36,16000.0,104.93,105.301,104.9208,105.1155,16000.0
2007-05-25 15:00:00,113.35,113.6,113.3,113.52,18900.0,105.1062,105.338,105.0599,105.2639,18900.0
2007-05-25 15:30:00,113.52,113.68,113.25,113.27,39300.0,105.2639,105.4122,105.0135,105.032,39300.0
2007-05-29 09:30:00,114.9,116.42,114.53,116.26,27600.0,106.5435,107.953,106.2004,107.8046,27600.0
2007-05-29 10:00:00,116.35,116.63,116.03,116.48,21300.0,107.888,108.1477,107.5913,108.0086,21300.0
2007-05-29 10:30:00,116.5,117.01,116.18,116.21,25100.0,108.0271,108.5,107.7304,107.7582,25100.0
2007-05-29 11:00:00,116.17,116.39,115.85,115.93,24300.0,107.7211,107.9251,107.4244,107.4986,24300.0
2007-05-29 11:30:00,115.91,116.25,115.91,115.96,21700.0,107.48,107.7953,107.48,107.5264,21700.0
2007-05-29 12:00:00,115.91,116.12,115.9,115.95,28400.0,107.48,107.6748,107.4708,107.5171,28400.0
2007-05-29 12:30:00,116.0,116.42,115.9,115.96,16100.0,107.5635,107.953,107.4708,107.5264,16100.0
2007-05-29 13:00:00,115.95,116.1,115.66,115.83,13100.0,107.5171,107.6562,107.2482,107.4059,13100.0
2007-05-29 13:30:00,115.83,116.0,115.53,115.77,10700.0,107.4059,107.5635,107.1277,107.3502,10700.0
2007-05-29 14:00:00,115.84,115.84,115.27,115.27,9800.0,107.4151,107.4151,106.8866,106.8866,9800.0
2007-05-29 14:30:00,115.32,115.7,115.2,115.46,10100.0,106.933,107.2853,106.8217,107.0628,10100.0
2007-05-29 15:00:00,115.38,115.83,115.36,115.59,14600.0,106.9886,107.4059,106.97,107.1833,14600.0
2007-05-29 15:30:00,115.6,115.84,115.48,115.66,22100.0,107.1926,107.4151,107.0813,107.2482,22100.0
2007-05-30 09:30:00,115.82,116.05,115.0,116.01,8500.0,107.3966,107.6099,106.6362,107.5728,8500.0
2007-05-30 10:00:00,116.04,116.66,115.69,116.1,40100.0,107.6006,108.1755,107.276,107.6562,40100.0
2007-05-30 10:30:00,116.16,116.55,116.16,116.39,15700.0,107.7119,108.0735,107.7119,107.9251,15700.0
2007-05-30 11:00:00,116.45,117.53,116.4,117.29,21300.0,107.9808,108.9822,107.9344,108.7597,21300.0
2007-05-30 11:30:00,117.24,117.46,116.86,116.92,16000.0,108.7133,108.9173,108.361,108.4166,16000.0
2007-05-30 12:00:00,116.93,117.75,116.92,117.75,9000.0,108.4259,109.1862,108.4166,109.1862,9000.0
2007-05-30 12:30:00,117.74,117.74,116.86,116.96,14100.0,109.177,109.177,108.361,108.4537,14100.0
2007-05-30 13:00:00,116.93,116.95,116.7,116.83,7600.0,108.4259,108.4444,108.2126,108.3331,7600.0
2007-05-30 13:30:00,116.78,116.98,116.43,116.64,13500.0,108.2868,108.4722,107.9622,108.157,13500.0
2007-05-30 14:00:00,116.6,117.21,116.43,116.82,38300.0,108.1199,108.6855,107.9622,108.3239,38300.0
2007-05-30 14:30:00,116.78,117.16,116.72,117.04,17100.0,108.2868,108.6391,108.2311,108.5279,17100.0
2007-05-30 15:00:00,117.06,117.09,116.79,116.92,30500.0,108.5464,108.5742,108.296,108.4166,30500.0
2007-05-30 15:30:00,116.92,117.31,116.73,116.9,38400.0,108.4166,108.7782,108.2404,108.398,38400.0
2007-05-31 09:30:00,118.89,118.89,116.66,117.33,29500.0,110.2433,110.2433,108.1755,108.7968,29500.0
2007-05-31 10:00:00,117.33,117.91,116.41,116.44,23400.0,108.7968,109.3346,107.9437,107.9715,23400.0
2007-05-31 10:30:00,116.45,116.45,116.05,116.07,21900.0,107.9808,107.9808,107.6099,107.6284,21900.0
2007-05-31 11:00:00,116.05,116.19,115.41,115.57,16900.0,107.6099,107.7397,107.0164,107.1648,16900.0
2007-05-31 11:30:00,115.62,116.04,115.6,115.78,12500.0,107.2111,107.6006,107.1926,107.3595,12500.0
2007-05-31 12:00:00,115.86,116.28,115.72,116.28,11000.0,107.4337,107.8231,107.3039,107.8231,11000.0
2007-05-31 12:30:00,116.3,116.61,116.24,116.6,15600.0,107.8417,108.1291,107.786,108.1199,15600.0
2007-05-31 13:00:00,116.57,116.7,115.81,115.81,17600.0,108.092,108.2126,107.3873,107.3873,17600.0
2007-05-31 13:30:00,115.84,116.83,115.83,116.83,16200.0,107.4151,108.3331,107.4059,108.3331,16200.0
2007-05-31 14:00:00,116.83,117.06,116.4,116.4,10500.0,108.3331,108.5464,107.9344,107.9344,10500.0
2007-05-31 14:30:00,116.41,116.58,116.16,116.24,10600.0,107.9437,108.1013,107.7119,107.786,10600.0
2007-05-31 15:00:00,116.23,116.76,116.22,116.56,16900.0,107.7768,108.2682,107.7675,108.0828,16900.0
2007-05-31 15:30:00,116.5,116.94,116.21,116.68,35800.0,108.0271,108.4351,107.7582,108.194,35800.0
2007-06-01 09:30:00,117.8,119.02,117.26,118.83,33200.0,109.2326,110.3639,108.7319,110.1877,33200.0
2007-06-01 10:00:00,118.71,119.02,117.25,117.26,22400.0,110.0764,110.3639,108.7226,108.7319,22400.0
2007-06-01 10:30:00,117.35,117.75,116.62,116.65,24800.0,108.8153,109.1862,108.1384,108.1662,24800.0
2007-06-01 11:00:00,116.63,117.04,116.61,116.68,12700.0,108.1477,108.5279,108.1291,108.194,12700.0
2007-06-01 11:30:00,116.68,116.86,116.29,116.51,13200.0,108.194,108.361,107.8324,108.0364,13200.0
2007-06-01 12:00:00,116.35,116.62,115.76,116.13,13700.0,107.888,108.1384,107.341,107.684,13700.0
2007-06-01 12:30:00,116.12,116.45,115.82,116.45,6500.0,107.6748,107.9808,107.3966,107.9808,6500.0
2007-06-01 13:00:00,116.44,116.81,116.22,116.5,9800.0,107.9715,108.3146,107.7675,108.0271,9800.0
2007-06-01 13:30:00,116.55,116.85,116.49,116.68,12200.0,108.0735,108.3517,108.0179,108.194,12200.0
2007-06-01 14:00:00,116.77,117.07,116.75,116.99,18600.0,108.2775,108.5557,108.259,108.4815,18600.0
2007-06-01 14:30:00,116.94,117.5,116.87,117.32,25500.0,108.4351,108.9544,108.3702,108.7875,25500.0
2007-06-01 15:00:00,117.31,117.33,117.0,117.31,18400.0,108.7782,108.7968,108.4908,108.7782,18400.0
2007-06-01 15:30:00,117.31,117.65,117.15,117.27,21600.0,108.7782,109.0935,108.6299,108.7411,21600.0
2007-06-04 09:30:00,117.44,118.02,116.96,117.72,14900.0,108.8988,109.4366,108.4537,109.1584,14900.0
2007-06-04 10:00:00,117.8,118.85,117.8,118.66,18700.0,109.2326,110.2062,109.2326,110.03,18700.0
2007-06-04 10:30:00,118.62,118.62,118.48,118.51,11200.0,109.9929,109.9929,109.8631,109.891,11200.0
2007-06-04 11:00:00,118.52,118.71,118.29,118.4,19000.0,109.9002,110.0764,109.687,109.789,19000.0
2007-06-04 11:30:00,118.47,119.04,118.45,118.6,12500.0,109.8539,110.3824,109.8353,109.9744,12500.0
2007-06-04 12:00:00,118.6,118.62,118.43,118.55,8000.0,109.9744,109.9929,109.8168,109.928,8000.0
2007-06-04 12:30:00,118.69,118.87,118.6,118.66,11100.0,110.0579,110.2248,109.9744,110.03,11100.0
2007-06-04 13:00:00,118.66,118.66,118.29,118.29,9400.0,110.03,110.03,109.687,109.687,9400.0
2007-06-04 13:30:00,118.31,118.35,118.04,118.08,7900.0,109.7055,109.7426,109.4551,109.4922,7900.0
2007-06-04 14:00:00,118.09,119.07,118.05,119.06,35000.0,109.5015,110.4102,109.4644,110.4009,35000.0
2007-06-04 14:30:00,119.08,119.1,118.99,119.1,29800.0,110.4195,110.438,110.336,110.438,29800.0
2007-06-04 15:00:00,119.12,119.26,118.97,119.1,20700.0,110.4566,110.5864,110.3175,110.438,20700.0
2007-06-04 15:30:00,119.1,119.62,119.04,119.58,32900.0,110.438,110.9202,110.3824,110.8831,32900.0
2007-06-05 09:30:00,118.6,119.3,118.56,119.07,21500.0,109.9744,110.6235,109.9373,110.4102,21500.0
2007-06-05 10:00:00,119.18,119.5,118.6,118.86,22100.0,110.5122,110.8089,109.9744,110.2155,22100.0
2007-06-05 10:30:00,118.97,119.21,118.72,119.02,22600.0,110.3175,110.54,110.0857,110.3639,22600.0
2007-06-05 11:00:00,119.03,119.08,118.61,118.75,31900.0,110.3731,110.4195,109.9837,110.1135,31900.0
2007-06-05 11:30:00,118.75,118.75,118.09,118.09,20800.0,110.1135,110.1135,109.5015,109.5015,20800.0
2007-06-05 12:00:00,118.06,118.12,117.8,118.08,20800.0,109.4737,109.5293,109.2326,109.4922,20800.0
2007-06-05 12:30:00,118.15,118.37,118.15,118.29,14900.0,109.5571,109.7611,109.5571,109.687,14900.0
2007-06-05 13:00:00,118.28,118.46,117.91,118.07,18700.0,109.6777,109.8446,109.3346,109.483,18700.0
2007-06-05 13:30:00,118.06,118.41,117.75,118.04,17800.0,109.4737,109.7982,109.1862,109.4551,17800.0
2007-06-05 14:00:00,118.0,118.06,117.57,117.82,25200.0,109.418,109.4737,109.0193,109.2511,25200.0
2007-06-05 14:30:00,117.75,117.88,117.58,117.63,18900.0,109.1862,109.3068,109.0286,109.075,18900.0
2007-06-05 15:00:00,117.66,117.8,117.46,117.59,28200.0,109.1028,109.2326,108.9173,109.0379,28200.0
2007-06-05 15:30:00,117.58,117.98,117.49,117.54,48000.0,109.0286,109.3995,108.9451,108.9915,48000.0
2007-06-06 09:30:00,117.52,117.68,116.35,116.61,23200.0,108.973,109.1213,107.888,108.1291,23200.0
2007-06-06 10:00:00,116.59,116.83,115.59,115.6,19200.0,108.1106,108.3331,107.1833,107.1926,19200.0
2007-06-06 10:30:00,115.73,116.02,115.52,115.84,18000.0,107.3131,107.582,107.1184,107.4151,18000.0
2007-06-06 11:00:00,115.84,116.11,115.84,115.95,14200.0,107.4151,107.6655,107.4151,107.5171,14200.0
2007-06-06 11:30:00,115.95,116.08,115.85,115.85,19600.0,107.5171,107.6377,107.4244,107.4244,19600.0
2007-06-06 12:00:00,115.84,115.84,115.5,115.64,12500.0,107.4151,107.4151,107.0999,107.2297,12500.0
2007-06-06 12:30:00,115.63,115.74,115.18,115.4,26300.0,107.2204,107.3224,106.8031,107.0071,26300.0
2007-06-06 13:00:00,115.51,115.6,114.9,114.91,10700.0,107.1091,107.1926,106.5435,106.5528,10700.0
2007-06-06 13:30:00,114.92,115.1,114.92,115.02,8400.0,106.562,106.729,106.562,106.6548,8400.0
2007-06-06 14:00:00,115.04,115.17,114.83,114.85,20800.0,106.6733,106.7939,106.4786,106.4971,20800.0
2007-06-06 14:30:00,114.85,115.01,114.82,114.95,19200.0,106.4971,106.6455,106.4693,106.5899,19200.0
2007-06-06 15:00:00,114.92,115.36,114.7,115.29,11800.0,106.562,106.97,106.358,106.9051,11800.0
2007-06-06 15:30:00,115.24,115.68,115.22,115.54,32900.0,106.8588,107.2668,106.8402,107.137,32900.0
2007-06-07 09:30:00,115.21,115.51,114.12,115.2,17400.0,106.831,107.1091,105.8202,106.8217,17400.0
2007-06-07 10:00:00,115.2,115.34,114.18,114.28,18300.0,106.8217,106.9515,105.8759,105.9686,18300.0
2007-06-07 10:30:00,114.29,114.52,113.65,113.79,21600.0,105.9779,106.1911,105.3844,105.5142,21600.0
2007-06-07 11:00:00,113.83,113.83,112.44,112.85,19900.0,105.5513,105.5513,104.2624,104.6426,19900.0
2007-06-07 11:30:00,112.85,112.86,112.53,112.72,15100.0,104.6426,104.6519,104.3459,104.522,15100.0
2007-06-07 12:00:00,112.64,112.97,112.34,112.48,9800.0,104.4479,104.7539,104.1697,104.2995,9800.0
2007-06-07 12:30:00,112.43,112.45,111.42,111.7,25500.0,104.2531,104.2717,103.3166,103.5762,25500.0
2007-06-07 13:00:00,111.72,112.05,111.15,111.15,12700.0,103.5948,103.9008,103.0662,103.0662,12700.0
2007-06-07 13:30:00,111.16,111.29,110.54,110.73,24300.0,103.0755,103.196,102.5006,102.6768,24300.0
2007-06-07 14:00:00,110.76,110.98,110.52,110.8,28600.0,102.7046,102.9086,102.4821,102.7417,28600.0
2007-06-07 14:30:00,110.77,111.49,110.59,111.21,19100.0,102.7139,103.3815,102.547,103.1219,19100.0
2007-06-07 15:00:00,111.17,111.59,111.01,111.42,34400.0,103.0848,103.4742,102.9364,103.3166,34400.0
2007-06-07 15:30:00,111.34,111.59,110.56,111.0,59100.0,103.2424,103.4742,102.5191,102.9271,59100.0
2007-06-08 09:30:00,112.04,112.81,111.01,111.82,32100.0,103.8915,104.6055,102.9364,103.6875,32100.0
2007-06-08 10:00:00,111.72,113.45,111.49,112.96,25500.0,103.5948,105.199,103.3815,104.7446,25500.0
2007-06-08 10:30:00,112.78,113.39,112.58,113.35,14700.0,104.5777,105.1433,104.3922,105.1062,14700.0
2007-06-08 11:00:00,113.4,113.4,112.85,113.0,18600.0,105.1526,105.1526,104.6426,104.7817,18600.0
2007-06-08 11:30:00,113.05,113.37,113.0,113.21,14100.0,104.828,105.1248,104.7817,104.9764,14100.0
2007-06-08 12:00:00,113.2,113.36,112.85,112.92,17000.0,104.9671,105.1155,104.6426,104.7075,17000.0
2007-06-08 12:30:00,112.78,112.78,112.34,112.43,9900.0,104.5777,104.5777,104.1697,104.2531,9900.0
2007-06-08 13:00:00,112.39,112.7,112.25,112.7,8500.0,104.216,104.5035,104.0862,104.5035,8500.0
2007-06-08 13:30:00,112.74,113.79,112.74,113.67,16500.0,104.5406,105.5142,104.5406,105.403,16500.0
2007-06-08 14:00:00,113.62,114.48,113.58,114.39,18000.0,105.3566,106.154,105.3195,106.0706,18000.0
2007-06-08 14:30:00,114.35,114.35,114.0,114.05,10200.0,106.0335,106.0335,105.709,105.7553,10200.0
2007-06-08 15:00:00,114.09,114.56,113.93,114.45,11100.0,105.7924,106.2282,105.644,106.1262,11100.0
2007-06-08 15:30:00,114.45,114.84,114.2,114.77,22300.0,106.1262,106.4879,105.8944,106.423,22300.0
2007-06-11 09:30:00,114.0,114.83,113.99,113.99,9500.0,105.709,106.4786,105.6997,105.6997,9500.0
2007-06-11 10:00:00,113.82,113.82,113.27,113.37,4900.0,105.542,105.542,105.032,105.1248,4900.0
2007-06-11 10:30:00,113.31,113.65,113.1,113.24,13800.0,105.0691,105.3844,104.8744,105.0042,13800.0
2007-06-11 11:00:00,113.3,113.42,112.86,113.07,8300.0,105.0599,105.1711,104.6519,104.8466,8300.0
2007-06-11 11:30:00,113.08,113.36,112.95,113.11,9000.0,104.8559,105.1155,104.7353,104.8837,9000.0
2007-06-11 12:00:00,113.17,113.3,112.87,113.17,15100.0,104.9393,105.0599,104.6611,104.9393,15100.0
2007-06-11 12:30:00,113.22,114.07,113.22,114.07,9600.0,104.9857,105.7739,104.9857,105.7739,9600.0
2007-06-11 13:00:00,114.0,114.84,113.89,114.67,14100.0,105.709,106.4879,105.607,106.3302,14100.0
2007-06-11 13:30:00,114.69,114.69,114.23,114.37,18500.0,106.3488,106.3488,105.9222,106.052,18500.0
2007-06-11 14:00:00,114.47,114.73,114.3,114.36,10300.0,106.1448,106.3859,105.9871,106.0428,10300.0
2007-06-11 14:30:00,114.4,114.4,114.01,114.02,10500.0,106.0799,106.0799,105.7182,105.7275,10500.0
2007-06-11 15:00:00,114.02,114.52,114.02,114.48,20900.0,105.7275,106.1911,105.7275,106.154,20900.0
2007-06-11 15:30:00,114.45,114.53,114.2,114.34,67100.0,106.1262,106.2004,105.8944,106.0242,67100.0
2007-06-12 09:30:00,115.0,115.45,112.77,112.83,28200.0,106.6362,107.0535,104.5684,104.624,28200.0
2007-06-12 10:00:00,112.91,113.12,112.19,112.59,27200.0,104.6982,104.893,104.0306,104.4015,27200.0
2007-06-12 10:30:00,112.63,113.24,112.57,112.8,19600.0,104.4386,105.0042,104.383,104.5962,19600.0
2007-06-12 11:00:00,112.75,112.98,112.4,112.45,28900.0,104.5499,104.7631,104.2253,104.2717,28900.0
2007-06-12 11:30:00,112.44,112.6,112.09,112.39,19000.0,104.2624,104.4108,103.9379,104.216,19000.0
2007-06-12 12:00:00,112.39,112.45,111.57,112.02,31300.0,104.216,104.2717,103.4557,103.873,31300.0
2007-06-12 12:30:00,111.88,111.88,111.03,111.48,34000.0,103.7431,103.7431,102.955,103.3722,34000.0
2007-06-12 13:00:00,111.47,111.53,111.28,111.38,17800.0,103.363,103.4186,103.1868,103.2795,17800.0
2007-06-12 13:30:00,111.38,112.6,111.15,111.71,75100.0,103.2795,104.4108,103.0662,103.5855,75100.0
2007-06-12 14:00:00,111.71,112.28,111.68,111.68,16100.0,103.5855,104.114,103.5577,103.5577,16100.0
2007-06-12 14:30:00,111.7,112.38,111.7,112.3,19500.0,103.5762,104.2068,103.5762,104.1326,19500.0
2007-06-12 15:00:00,112.33,112.33,110.85,111.17,47900.0,104.1604,104.1604,102.7881,103.0848,47900.0
2007-06-12 15:30:00,111.06,111.35,110.34,110.59,60600.0,102.9828,103.2517,102.3151,102.547,60600.0
2007-06-13 09:30:00,111.44,111.93,110.96,111.36,19100.0,103.3351,103.7895,102.89,103.261,19100.0
2007-06-13 10:00:00,111.33,111.55,110.21,110.62,69400.0,103.2331,103.4371,102.1946,102.5748,69400.0
2007-06-13 10:30:00,110.56,110.68,110.27,110.43,26800.0,102.5191,102.6304,102.2502,102.3986,26800.0
2007-06-13 11:00:00,110.43,110.44,109.76,110.16,32200.0,102.3986,102.4079,101.7773,102.1482,32200.0
2007-06-13 11:30:00,110.17,110.5,110.17,110.43,10000.0,102.1575,102.4635,102.1575,102.3986,10000.0
2007-06-13 12:00:00,110.44,110.46,109.91,110.06,23200.0,102.4079,102.4264,101.9164,102.0555,23200.0
2007-06-13 12:30:00,110.1,110.44,110.08,110.24,10400.0,102.0926,102.4079,102.0741,102.2224,10400.0
2007-06-13 13:00:00,110.23,110.39,109.97,110.01,14200.0,102.2131,102.3615,101.9721,102.0091,14200.0
2007-06-13 13:30:00,110.0,110.37,109.98,110.3,17900.0,101.9999,102.343,101.9813,102.2781,17900.0
2007-06-13 14:00:00,110.35,111.16,110.27,110.85,103500.0,102.3244,103.0755,102.2502,102.7881,103500.0
2007-06-13 14:30:00,110.86,112.29,110.81,111.94,51500.0,102.7973,104.1233,102.751,103.7988,51500.0
2007-06-13 15:00:00,111.94,112.72,111.79,112.25,74000.0,103.7988,104.522,103.6597,104.0862,74000.0
2007-06-13 15:30:00,112.25,113.02,112.1,113.0,75400.0,104.0862,104.8002,103.9471,104.7817,75400.0
2007-06-14 09:30:00,113.72,114.23,113.12,114.15,15800.0,105.4493,105.9222,104.893,105.848,15800.0
2007-06-14 10:00:00,114.14,114.14,113.27,113.43,18400.0,105.8388,105.8388,105.032,105.1804,18400.0
2007-06-14 10:30:00,113.5,113.93,113.33,113.34,16600.0,105.2453,105.644,105.0877,105.097,16600.0
2007-06-14 11:00:00,113.33,113.5,112.88,112.99,17600.0,105.0877,105.2453,104.6704,104.7724,17600.0
2007-06-14 11:30:00,113.01,113.26,112.75,113.0,9200.0,104.791,105.0228,104.5499,104.7817,9200.0
2007-06-14 12:00:00,113.0,113.26,113.0,113.12,8400.0,104.7817,105.0228,104.7817,104.893,8400.0
2007-06-14 12:30:00,113.01,113.15,113.0,113.02,18200.0,104.791,104.9208,104.7817,104.8002,18200.0
2007-06-14 13:00:00,113.02,113.35,113.02,113.1,4400.0,104.8002,105.1062,104.8002,104.8744,4400.0
2007-06-14 13:30:00,113.08,113.17,112.85,112.96,15500.0,104.8559,104.9393,104.6426,104.7446,15500.0
2007-06-14 14:00:00,112.98,113.15,112.94,113.0,12200.0,104.7631,104.9208,104.726,104.7817,12200.0
2007-06-14 14:30:00,113.0,113.26,112.99,113.26,23900.0,104.7817,105.0228,104.7724,105.0228,23900.0
2007-06-14 15:00:00,113.23,113.55,113.15,113.5,26200.0,104.995,105.2917,104.9208,105.2453,26200.0
2007-06-14 15:30:00,113.46,113.47,113.12,113.3,45600.0,105.2082,105.2175,104.893,105.0599,45600.0
2007-06-15 09:30:00,114.84,115.46,114.57,114.96,23300.0,106.4879,107.0628,106.2375,106.5991,23300.0
2007-06-15 10:00:00,114.95,116.41,114.63,116.21,24800.0,106.5899,107.9437,106.2931,107.7582,24800.0
2007-06-15 10:30:00,116.21,116.39,115.52,115.75,49900.0,107.7582,107.9251,107.1184,107.3317,49900.0
2007-06-15 11:00:00,115.79,116.16,115.79,115.95,24400.0,107.3688,107.7119,107.3688,107.5171,24400.0
2007-06-15 11:30:00,115.93,115.93,115.35,115.43,19000.0,107.4986,107.4986,106.9608,107.035,19000.0
2007-06-15 12:00:00,115.45,115.63,115.12,115.12,13900.0,107.0535,107.2204,106.7475,106.7475,13900.0
2007-06-15 12:30:00,115.13,115.29,115.0,115.19,22500.0,106.7568,106.9051,106.6362,106.8124,22500.0
2007-06-15 13:00:00,115.22,115.5,115.11,115.34,20300.0,106.8402,107.0999,106.7382,106.9515,20300.0
2007-06-15 13:30:00,115.38,115.38,115.14,115.28,7400.0,106.9886,106.9886,106.766,106.8959,7400.0
2007-06-15 14:00:00,115.29,115.29,114.99,115.2,13100.0,106.9051,106.9051,106.627,106.8217,13100.0
2007-06-15 14:30:00,115.2,115.42,115.19,115.3,18300.0,106.8217,107.0257,106.8124,106.9144,18300.0
2007-06-15 15:00:00,115.29,115.72,115.26,115.54,15300.0,106.9051,107.3039,106.8773,107.137,15300.0
2007-06-15 15:30:00,115.54,115.66,115.35,115.44,54200.0,107.137,107.2482,106.9608,107.0442,54200.0
2007-06-18 09:30:00,115.56,116.8,115.5,115.5,21600.0,107.1555,108.3053,107.0999,107.0999,21600.0
2007-06-18 10:00:00,115.35,115.75,115.25,115.48,26700.0,106.9608,107.3317,106.868,107.0813,26700.0
2007-06-18 10:30:00,115.47,115.47,114.31,114.31,14400.0,107.072,107.072,105.9964,105.9964,14400.0
2007-06-18 11:00:00,114.42,114.48,113.95,114.37,12900.0,106.0984,106.154,105.6626,106.052,12900.0
2007-06-18 11:30:00,114.36,114.37,113.96,113.96,9000.0,106.0428,106.052,105.6719,105.6719,9000.0
2007-06-18 12:00:00,113.92,114.11,113.83,113.91,6200.0,105.6348,105.811,105.5513,105.6255,6200.0
2007-06-18 12:30:00,113.91,113.92,113.72,113.82,8600.0,105.6255,105.6348,105.4493,105.542,8600.0
2007-06-18 13:00:00,113.77,114.28,113.52,114.2,18000.0,105.4957,105.9686,105.2639,105.8944,18000.0
2007-06-18 13:30:00,114.2,114.45,113.84,114.45,22700.0,105.8944,106.1262,105.5606,106.1262,22700.0
2007-06-18 14:00:00,114.33,114.35,113.52,113.95,26400.0,106.015,106.0335,105.2639,105.6626,26400.0
2007-06-18 14:30:00,113.9,114.33,113.67,114.32,26400.0,105.6162,106.015,105.403,106.0057,26400.0
2007-06-18 15:00:00,114.31,114.31,113.9,114.02,34100.0,105.9964,105.9964,105.6162,105.7275,34100.0
2007-06-18 15:30:00,114.0,114.25,113.69,114.01,27300.0,105.709,105.9408,105.4215,105.7182,27300.0
2007-06-19 09:30:00,113.85,114.3,113.85,114.2,33900.0,105.5699,105.9871,105.5699,105.8944,33900.0
2007-06-19 10:00:00,114.2,114.3,113.98,114.18,12900.0,105.8944,105.9871,105.6904,105.8759,12900.0
2007-06-19 10:30:00,114.19,114.24,113.7,114.13,21200.0,105.8851,105.9315,105.4308,105.8295,21200.0
2007-06-19 11:00:00,114.12,114.19,113.81,113.82,8900.0,105.8202,105.8851,105.5328,105.542,8900.0
2007-06-19 11:30:00,113.8,113.93,113.61,113.61,13800.0,105.5235,105.644,105.3473,105.3473,13800.0
2007-06-19 12:00:00,113.6,113.92,113.49,113.49,16200.0,105.338,105.6348,105.236,105.236,16200.0
2007-06-19 12:30:00,113.64,114.7,113.64,114.58,14700.0,105.3751,106.358,105.3751,106.2468,14700.0
2007-06-19 13:00:00,114.53,114.76,114.39,114.61,9600.0,106.2004,106.4137,106.0706,106.2746,9600.0
2007-06-19 13:30:00,114.57,114.87,114.47,114.76,11000.0,106.2375,106.5157,106.1448,106.4137,11000.0
2007-06-19 14:00:00,114.82,114.82,114.38,114.6,23800.0,106.4693,106.4693,106.0613,106.2653,23800.0
2007-06-19 14:30:00,114.56,114.65,114.13,114.22,14600.0,106.2282,106.3117,105.8295,105.913,14600.0
2007-06-19 15:00:00,114.22,114.61,114.22,114.53,15700.0,105.913,106.2746,105.913,106.2004,15700.0
2007-06-19 15:30:00,114.54,115.14,114.54,115.0,28600.0,106.2097,106.766,106.2097,106.6362,28600.0
2007-06-20 09:30:00,115.0,115.0,114.12,114.87,13600.0,106.6362,106.6362,105.8202,106.5157,13600.0
2007-06-20 10:00:00,114.8,114.8,113.97,114.3,20700.0,106.4508,106.4508,105.6811,105.9871,20700.0
2007-06-20 10:30:00,114.36,114.38,113.99,114.1,19000.0,106.0428,106.0613,105.6997,105.8017,19000.0
2007-06-20 11:00:00,114.14,114.15,113.97,114.0,24200.0,105.8388,105.848,105.6811,105.709,24200.0
2007-06-20 11:30:00,114.07,114.46,113.82,114.46,26700.0,105.7739,106.1355,105.542,106.1355,26700.0
2007-06-20 12:00:00,114.4,114.95,114.29,114.95,36900.0,106.0799,106.5899,105.9779,106.5899,36900.0
2007-06-20 12:30:00,114.92,114.99,114.64,114.85,36100.0,106.562,106.627,106.3024,106.4971,36100.0
2007-06-20 13:00:00,114.84,114.97,114.62,114.8,31800.0,106.4879,106.6084,106.2839,106.4508,31800.0
2007-06-20 13:30:00,114.81,114.91,114.61,114.83,25100.0,106.46,106.5528,106.2746,106.4786,25100.0
2007-06-20 14:00:00,114.81,115.12,114.74,114.98,32400.0,106.46,106.7475,106.3951,106.6177,32400.0
2007-06-20 14:30:00,114.98,115.15,114.86,115.05,19800.0,106.6177,106.7753,106.5064,106.6826,19800.0
2007-06-20 15:00:00,115.07,115.09,114.47,114.57,40300.0,106.7011,106.7197,106.1448,106.2375,40300.0
2007-06-20 15:30:00,114.55,114.57,114.26,114.32,61500.0,106.219,106.2375,105.95,106.0057,61500.0
2007-06-21 09:30:00,114.0,114.0,112.79,113.0,33200.0,105.709,105.709,104.587,104.7817,33200.0
2007-06-21 10:00:00,112.86,113.0,112.41,112.9,40300.0,104.6519,104.7817,104.2346,104.689,40300.0
2007-06-21 10:30:00,112.91,113.7,112.55,113.61,17300.0,104.6982,105.4308,104.3644,105.3473,17300.0
2007-06-21 11:00:00,113.7,113.73,113.39,113.54,11400.0,105.4308,105.4586,105.1433,105.2824,11400.0
2007-06-21 11:30:00,113.62,113.64,113.34,113.48,11100.0,105.3566,105.3751,105.097,105.2268,11100.0
2007-06-21 12:00:00,113.51,113.55,113.2,113.2,11600.0,105.2546,105.2917,104.9671,104.9671,11600.0
2007-06-21 12:30:00,113.17,113.27,113.1,113.11,7600.0,104.9393,105.032,104.8744,104.8837,7600.0
2007-06-21 13:00:00,113.11,113.44,113.11,113.38,12600.0,104.8837,105.1897,104.8837,105.134,12600.0
2007-06-21 13:30:00,113.41,113.6,113.35,113.56,9000.0,105.1619,105.338,105.1062,105.301,9000.0
2007-06-21 14:00:00,113.66,113.75,113.5,113.68,6600.0,105.3937,105.4771,105.2453,105.4122,6600.0
2007-06-21 14:30:00,113.61,113.62,113.21,113.3,12100.0,105.3473,105.3566,104.9764,105.0599,12100.0
2007-06-21 15:00:00,113.35,113.51,113.1,113.26,17000.0,105.1062,105.2546,104.8744,105.0228,17000.0
2007-06-21 15:30:00,113.23,113.79,113.22,113.65,17800.0,104.995,105.5142,104.9857,105.3844,17800.0
2007-06-22 09:30:00,113.98,114.78,113.5,113.78,13700.0,105.6904,106.4322,105.2453,105.505,13700.0
2007-06-22 10:00:00,113.79,113.85,112.96,112.96,21200.0,105.5142,105.5699,104.7446,104.7446,21200.0
2007-06-22 10:30:00,112.89,114.22,112.8,113.93,22300.0,104.6797,105.913,104.5962,105.644,22300.0
2007-06-22 11:00:00,113.8,113.84,113.59,113.8,9300.0,105.5235,105.5606,105.3288,105.5235,9300.0
2007-06-22 11:30:00,113.84,113.93,113.7,113.82,18300.0,105.5606,105.644,105.4308,105.542,18300.0
2007-06-22 12:00:00,113.85,113.86,113.0,113.0,27600.0,105.5699,105.5791,104.7817,104.7817,27600.0
2007-06-22 12:30:00,113.0,113.3,112.91,113.02,15700.0,104.7817,105.0599,104.6982,104.8002,15700.0
2007-06-22 13:00:00,112.87,112.92,112.35,112.83,9600.0,104.6611,104.7075,104.179,104.624,9600.0
2007-06-22 13:30:00,112.85,112.89,112.5,112.71,11300.0,104.6426,104.6797,104.318,104.5128,11300.0
2007-06-22 14:00:00,112.54,113.09,112.29,112.84,14500.0,104.3551,104.8651,104.1233,104.6333,14500.0
2007-06-22 14:30:00,112.85,113.08,112.47,112.62,14800.0,104.6426,104.8559,104.2902,104.4293,14800.0
2007-06-22 15:00:00,112.63,112.88,112.48,112.73,10500.0,104.4386,104.6704,104.2995,104.5313,10500.0
2007-06-22 15:30:00,112.73,113.1,112.61,112.73,30400.0,104.5313,104.8744,104.42,104.5313,30400.0
2007-06-25 09:30:00,113.8,113.8,111.79,112.04,57300.0,105.5235,105.5235,103.6597,103.8915,57300.0
2007-06-25 10:00:00,112.02,112.49,111.85,112.24,25800.0,103.873,104.3088,103.7153,104.077,25800.0
2007-06-25 10:30:00,112.21,112.93,112.21,112.93,20600.0,104.0491,104.7168,104.0491,104.7168,20600.0
2007-06-25 11:00:00,112.97,113.46,112.88,113.15,13700.0,104.7539,105.2082,104.6704,104.9208,13700.0
2007-06-25 11:30:00,113.21,113.47,112.67,112.72,13100.0,104.9764,105.2175,104.4757,104.522,13100.0
2007-06-25 12:00:00,112.74,112.75,111.8,111.8,14400.0,104.5406,104.5499,103.669,103.669,14400.0
2007-06-25 12:30:00,111.82,112.13,111.5,112.13,17100.0,103.6875,103.975,103.3908,103.975,17100.0
2007-06-25 13:00:00,112.15,112.4,112.0,112.1,10000.0,103.9935,104.2253,103.8544,103.9471,10000.0
2007-06-25 13:30:00,112.18,112.3,111.89,112.0,14000.0,104.0213,104.1326,103.7524,103.8544,14000.0
2007-06-25 14:00:00,112.01,112.01,111.44,111.65,35000.0,103.8637,103.8637,103.3351,103.5299,35000.0
2007-06-25 14:30:00,111.66,111.66,110.64,110.87,45000.0,103.5391,103.5391,102.5933,102.8066,45000.0
2007-06-25 15:00:00,110.79,113.78,110.28,110.89,27800.0,102.7324,105.505,102.2595,102.8251,27800.0
2007-06-25 15:30:00,110.95,111.08,110.26,110.53,52700.0,102.8808,103.0013,102.241,102.4913,52700.0
2007-06-26 09:30:00,110.16,110.35,109.12,110.35,52000.0,102.1482,102.3244,101.1839,102.3244,52000.0
2007-06-26 10:00:00,110.35,110.87,108.65,108.81,23100.0,102.3244,102.8066,100.7481,100.8964,23100.0
2007-06-26 10:30:00,108.82,109.61,108.6,109.17,25400.0,100.9057,101.6382,100.7017,101.2302,25400.0
2007-06-26 11:00:00,109.18,109.23,108.8,108.87,15800.0,101.2395,101.2859,100.8871,100.9521,15800.0
2007-06-26 11:30:00,108.87,109.82,108.87,109.82,12900.0,100.9521,101.833,100.9521,101.833,12900.0
2007-06-26 12:00:00,109.82,109.98,109.52,109.81,18100.0,101.833,101.9813,101.5548,101.8237,18100.0
2007-06-26 12:30:00,109.87,109.87,109.21,109.33,8400.0,101.8793,101.8793,101.2673,101.3786,8400.0
2007-06-26 13:00:00,109.33,109.53,109.26,109.53,22000.0,101.3786,101.5641,101.3137,101.5641,22000.0
2007-06-26 13:30:00,109.54,109.68,109.49,109.55,17000.0,101.5733,101.7031,101.527,101.5826,17000.0
2007-06-26 14:00:00,109.62,109.7,109.2,109.36,26500.0,101.6475,101.7217,101.2581,101.4064,26500.0
2007-06-26 14:30:00,109.35,109.35,108.62,108.77,30500.0,101.3971,101.3971,100.7202,100.8593,30500.0
2007-06-26 15:00:00,108.75,109.15,108.73,108.86,29300.0,100.8408,101.2117,100.8222,100.9428,29300.0
2007-06-26 15:30:00,108.88,109.09,108.09,108.62,55300.0,100.9613,101.1561,100.2288,100.7202,55300.0
2007-06-27 09:30:00,108.66,108.89,107.7,108.7,23700.0,100.7573,100.9706,99.8671,100.7944,23700.0
2007-06-27 10:00:00,108.73,108.73,108.4,108.49,19900.0,100.8222,100.8222,100.5162,100.5997,19900.0
2007-06-27 10:30:00,108.49,108.85,108.4,108.75,61900.0,100.5997,100.9335,100.5162,100.8408,61900.0
2007-06-27 11:00:00,108.76,108.89,108.52,108.63,20800.0,100.8501,100.9706,100.6275,100.7295,20800.0
2007-06-27 11:30:00,108.64,108.65,108.31,108.4,19100.0,100.7388,100.7481,100.4328,100.5162,19100.0
2007-06-27 12:00:00,108.41,108.98,108.38,108.8,25200.0,100.5255,101.0541,100.4977,100.8871,25200.0
2007-06-27 12:30:00,108.83,109.58,108.82,109.54,16700.0,100.915,101.6104,100.9057,101.5733,16700.0
2007-06-27 13:00:00,109.56,109.98,109.56,109.69,11500.0,101.5919,101.9813,101.5919,101.7124,11500.0
2007-06-27 13:30:00,109.68,110.12,109.65,110.11,20300.0,101.7031,102.1111,101.6753,102.1019,20300.0
2007-06-27 14:00:00,110.11,111.67,110.11,111.35,27200.0,102.1019,103.5484,102.1019,103.2517,27200.0
2007-06-27 14:30:00,111.35,111.36,111.0,111.06,26200.0,103.2517,103.261,102.9271,102.9828,26200.0
2007-06-27 15:00:00,111.05,111.39,111.02,111.39,40200.0,102.9735,103.2888,102.9457,103.2888,40200.0
2007-06-27 15:30:00,111.28,112.57,111.28,112.51,95200.0,103.1868,104.383,103.1868,104.3273,95200.0
2007-06-28 09:30:00,112.94,112.94,111.75,112.75,13900.0,104.726,104.726,103.6226,104.5499,13900.0
2007-06-28 10:00:00,112.8,112.99,112.54,112.77,8300.0,104.5962,104.7724,104.3551,104.5684,8300.0
2007-06-28 10:30:00,112.78,112.85,112.52,112.59,11200.0,104.5777,104.6426,104.3366,104.4015,11200.0
2007-06-28 11:00:00,112.59,112.94,112.45,112.82,9200.0,104.4015,104.726,104.2717,104.6148,9200.0
2007-06-28 11:30:00,112.73,113.2,112.65,113.19,9400.0,104.5313,104.9671,104.4571,104.9579,9400.0
2007-06-28 12:00:00,113.17,113.21,112.87,113.09,9000.0,104.9393,104.9764,104.6611,104.8651,9000.0
2007-06-28 12:30:00,113.04,113.19,112.92,113.01,18400.0,104.8188,104.9579,104.7075,104.791,18400.0
2007-06-28 13:00:00,113.1,113.2,113.0,113.01,18500.0,104.8744,104.9671,104.7817,104.791,18500.0
2007-06-28 13:30:00,113.01,113.24,112.93,113.15,13500.0,104.791,105.0042,104.7168,104.9208,13500.0
2007-06-28 14:00:00,113.15,114.27,113.08,114.06,29800.0,104.9208,105.9593,104.8559,105.7646,29800.0
2007-06-28 14:30:00,113.91,113.96,112.73,112.81,23100.0,105.6255,105.6719,104.5313,104.6055,23100.0
2007-06-28 15:00:00,112.88,113.49,112.88,113.09,17500.0,104.6704,105.236,104.6704,104.8651,17500.0
2007-06-28 15:30:00,113.1,113.42,113.1,113.35,53900.0,104.8744,105.1711,104.8744,105.1062,53900.0
2007-06-29 09:30:00,113.85,114.98,113.5,114.76,15100.0,105.5699,106.6177,105.2453,106.4137,15100.0
2007-06-29 10:00:00,114.77,114.83,113.67,114.04,15700.0,106.423,106.4786,105.403,105.746,15700.0
2007-06-29 10:30:00,114.05,114.13,113.8,114.01,13600.0,105.7553,105.8295,105.5235,105.7182,13600.0
2007-06-29 11:00:00,114.02,114.02,113.67,113.82,19500.0,105.7275,105.7275,105.403,105.542,19500.0
2007-06-29 11:30:00,113.8,114.19,113.71,114.08,16400.0,105.5235,105.8851,105.44,105.7831,16400.0
2007-06-29 12:00:00,114.06,114.13,113.99,113.99,22100.0,105.7646,105.8295,105.6997,105.6997,22100.0
2007-06-29 12:30:00,113.94,114.08,113.83,114.0,23600.0,105.6533,105.7831,105.5513,105.709,23600.0
2007-06-29 13:00:00,113.95,114.09,113.76,114.0,22700.0,105.6626,105.7924,105.4864,105.709,22700.0
2007-06-29 13:30:00,114.01,114.11,113.95,114.01,24100.0,105.7182,105.811,105.6626,105.7182,24100.0
2007-06-29 14:00:00,114.01,114.09,113.68,114.0,27900.0,105.7182,105.7924,105.4122,105.709,27900.0
2007-06-29 14:30:00,113.92,114.19,113.89,114.0,21900.0,105.6348,105.8851,105.607,105.709,21900.0
2007-06-29 15:00:00,114.02,114.09,113.18,113.19,30000.0,105.7275,105.7924,104.9486,104.9579,30000.0
2007-06-29 15:30:00,113.19,113.61,113.01,113.47,37500.0,104.9579,105.3473,104.791,105.2175,37500.0
2007-07-02 09:30:00,113.25,114.97,113.25,114.97,19500.0,105.0135,106.6084,105.0135,106.6084,19500.0
2007-07-02 10:00:00,114.99,115.75,114.5,115.61,35700.0,106.627,107.3317,106.1726,107.2019,35700.0
2007-07-02 10:30:00,115.67,116.0,115.66,116.0,22400.0,107.2575,107.5635,107.2482,107.5635,22400.0
2007-07-02 11:00:00,116.0,116.33,116.0,116.18,17400.0,107.5635,107.8695,107.5635,107.7304,17400.0
2007-07-02 11:30:00,116.27,116.44,116.06,116.29,24700.0,107.8139,107.9715,107.6191,107.8324,24700.0
2007-07-02 12:00:00,116.35,116.36,115.75,115.82,11400.0,107.888,107.8973,107.3317,107.3966,11400.0
2007-07-02 12:30:00,115.84,116.0,115.07,115.2,13300.0,107.4151,107.5635,106.7011,106.8217,13300.0
2007-07-02 13:00:00,115.13,115.2,114.76,114.77,10900.0,106.7568,106.8217,106.4137,106.423,10900.0
2007-07-02 13:30:00,114.85,115.37,114.78,115.12,14500.0,106.4971,106.9793,106.4322,106.7475,14500.0
2007-07-02 14:00:00,115.15,115.62,114.95,115.61,16700.0,106.7753,107.2111,106.5899,107.2019,16700.0
2007-07-02 14:30:00,115.62,116.0,115.62,115.95,8200.0,107.2111,107.5635,107.2111,107.5171,8200.0
2007-07-02 15:00:00,115.86,116.12,115.74,116.08,10300.0,107.4337,107.6748,107.3224,107.6377,10300.0
2007-07-02 15:30:00,116.14,116.65,116.09,116.62,46000.0,107.6933,108.1662,107.647,108.1384,46000.0
2007-07-03 09:30:00,117.57,118.03,117.05,117.8,13200.0,109.0193,109.4459,108.5371,109.2326,13200.0
2007-07-03 10:00:00,117.8,117.9,116.67,116.67,13100.0,109.2326,109.3253,108.1848,108.1848,13100.0
2007-07-03 10:30:00,116.82,116.98,116.33,116.39,12200.0,108.3239,108.4722,107.8695,107.9251,12200.0
2007-07-03 11:00:00,116.35,116.39,115.77,115.84,10100.0,107.888,107.9251,107.3502,107.4151,10100.0
2007-07-03 11:30:00,115.84,116.17,115.64,116.16,9300.0,107.4151,107.7211,107.2297,107.7119,9300.0
2007-07-03 12:00:00,116.04,116.05,115.63,115.82,6600.0,107.6006,107.6099,107.2204,107.3966,6600.0
2007-07-03 12:30:00,115.86,116.03,115.2,115.24,13700.0,107.4337,107.5913,106.8217,106.8588,13700.0
2007-07-05 09:30:00,115.26,116.13,114.78,115.95,56600.0,106.8773,107.684,106.4322,107.5171,56600.0
2007-07-05 10:00:00,116.0,117.5,116.0,117.36,30900.0,107.5635,108.9544,107.5635,108.8246,30900.0
2007-07-05 10:30:00,117.45,117.72,116.89,117.35,24500.0,108.908,109.1584,108.3888,108.8153,24500.0
2007-07-05 11:00:00,117.34,118.04,117.12,117.99,58700.0,108.806,109.4551,108.602,109.4088,58700.0
2007-07-05 11:30:00,117.99,119.0,117.95,118.71,46200.0,109.4088,110.3453,109.3717,110.0764,46200.0
2007-07-05 12:00:00,118.71,118.92,118.59,118.8,20600.0,110.0764,110.2711,109.9651,110.1599,20600.0
2007-07-05 12:30:00,118.7,118.9,118.59,118.78,22900.0,110.0671,110.2526,109.9651,110.1413,22900.0
2007-07-05 13:00:00,118.78,118.95,118.62,118.66,7600.0,110.1413,110.2989,109.9929,110.03,7600.0
2007-07-05 13:30:00,118.66,118.72,118.36,118.36,12600.0,110.03,110.0857,109.7519,109.7519,12600.0
2007-07-05 14:00:00,118.37,118.37,118.07,118.21,9500.0,109.7611,109.7611,109.483,109.6128,9500.0
2007-07-05 14:30:00,118.23,118.5,118.08,118.19,13100.0,109.6313,109.8817,109.4922,109.5942,13100.0
2007-07-05 15:00:00,118.22,118.47,118.07,118.23,18000.0,109.622,109.8539,109.483,109.6313,18000.0
2007-07-05 15:30:00,118.22,118.41,118.13,118.22,22000.0,109.622,109.7982,109.5386,109.622,22000.0
2007-07-06 09:30:00,118.0,119.52,117.8,118.39,46900.0,109.418,110.8275,109.2326,109.7797,46900.0
2007-07-06 10:00:00,118.29,119.14,118.29,119.0,20100.0,109.687,110.4751,109.687,110.3453,20100.0
2007-07-06 10:30:00,118.97,120.15,118.64,119.58,134400.0,110.3175,111.4117,110.0115,110.8831,134400.0
2007-07-06 11:00:00,119.65,119.75,119.25,119.53,21600.0,110.948,111.0408,110.5771,110.8368,21600.0
2007-07-06 11:30:00,119.59,119.67,119.24,119.44,22100.0,110.8924,110.9666,110.5679,110.7533,22100.0
2007-07-06 12:00:00,119.44,119.63,119.21,119.47,18300.0,110.7533,110.9295,110.54,110.7811,18300.0
2007-07-06 12:30:00,119.55,119.85,119.25,119.63,27000.0,110.8553,111.1335,110.5771,110.9295,27000.0
2007-07-06 13:00:00,119.67,119.99,119.47,119.75,20800.0,110.9666,111.2633,110.7811,111.0408,20800.0
2007-07-06 13:30:00,119.83,119.97,119.54,119.85,8900.0,111.1149,111.2448,110.846,111.1335,8900.0
2007-07-06 14:00:00,119.91,120.0,119.55,119.82,15700.0,111.1891,111.2726,110.8553,111.1057,15700.0
2007-07-06 14:30:00,119.82,120.4,119.82,120.0,54500.0,111.1057,111.6435,111.1057,111.2726,54500.0
2007-07-06 15:00:00,120.05,120.19,119.91,119.97,18200.0,111.3189,111.4488,111.1891,111.2448,18200.0
2007-07-06 15:30:00,120.01,120.45,119.91,120.44,76500.0,111.2819,111.6899,111.1891,111.6806,76500.0
2007-07-09 09:30:00,119.25,120.6,118.85,120.08,74400.0,110.5771,111.8289,110.2062,111.3468,74400.0
2007-07-09 10:00:00,120.0,120.1,119.75,119.9,62200.0,111.2726,111.3653,111.0408,111.1799,62200.0
2007-07-09 10:30:00,119.9,119.97,118.63,119.19,73200.0,111.1799,111.2448,110.0022,110.5215,73200.0
2007-07-09 11:00:00,119.12,119.7,118.98,119.49,57900.0,110.4566,110.9944,110.3268,110.7997,57900.0
2007-07-09 11:30:00,119.43,119.53,119.13,119.25,28300.0,110.744,110.8368,110.4659,110.5771,28300.0
2007-07-09 12:00:00,119.25,119.46,119.09,119.32,15200.0,110.5771,110.7719,110.4288,110.642,15200.0
2007-07-09 12:30:00,119.31,119.71,119.31,119.71,19400.0,110.6328,111.0037,110.6328,111.0037,19400.0
2007-07-09 13:00:00,119.7,120.0,119.59,120.0,24000.0,110.9944,111.2726,110.8924,111.2726,24000.0
2007-07-09 13:30:00,119.93,119.99,119.66,119.85,13000.0,111.2077,111.2633,110.9573,111.1335,13000.0
2007-07-09 14:00:00,119.84,119.84,119.46,119.63,20400.0,111.1242,111.1242,110.7719,110.9295,20400.0
2007-07-09 14:30:00,119.64,119.87,119.46,119.65,20400.0,110.9388,111.152,110.7719,110.948,20400.0
2007-07-09 15:00:00,119.67,119.78,119.52,119.75,27300.0,110.9666,111.0686,110.8275,111.0408,27300.0
2007-07-09 15:30:00,119.75,119.79,119.52,119.6,76300.0,111.0408,111.0779,110.8275,110.9017,76300.0
2007-07-10 09:30:00,117.72,119.0,116.25,117.0,98100.0,109.1584,110.3453,107.7953,108.4908,98100.0
2007-07-10 10:00:00,117.12,118.09,117.03,117.66,38400.0,108.602,109.5015,108.5186,109.1028,38400.0
2007-07-10 10:30:00,117.69,117.95,117.22,117.22,32200.0,109.1306,109.3717,108.6948,108.6948,32200.0
2007-07-10 11:00:00,117.38,117.55,117.0,117.3,22200.0,108.8431,109.0008,108.4908,108.769,22200.0
2007-07-10 11:30:00,117.35,117.58,117.27,117.3,33200.0,108.8153,109.0286,108.7411,108.769,33200.0
2007-07-10 12:00:00,117.4,117.54,117.07,117.29,15200.0,108.8617,108.9915,108.5557,108.7597,15200.0
2007-07-10 12:30:00,117.3,117.94,117.22,117.83,24300.0,108.769,109.3624,108.6948,109.2604,24300.0
2007-07-10 13:00:00,117.82,117.89,117.25,117.36,25200.0,109.2511,109.316,108.7226,108.8246,25200.0
2007-07-10 13:30:00,117.3,117.65,117.12,117.63,29500.0,108.769,109.0935,108.602,109.075,29500.0
2007-07-10 14:00:00,117.54,117.57,116.84,116.84,50700.0,108.9915,109.0193,108.3424,108.3424,50700.0
2007-07-10 14:30:00,116.76,116.81,116.18,116.18,26300.0,108.2682,108.3146,107.7304,107.7304,26300.0
2007-07-10 15:00:00,116.17,116.71,116.17,116.56,26500.0,107.7211,108.2219,107.7211,108.0828,26500.0
2007-07-10 15:30:00,116.52,116.8,116.22,116.6,82800.0,108.0457,108.3053,107.7675,108.1199,82800.0
2007-07-11 09:30:00,117.0,118.07,116.86,117.43,66600.0,108.4908,109.483,108.361,108.8895,66600.0
2007-07-11 10:00:00,117.43,117.43,116.83,117.04,47900.0,108.8895,108.8895,108.3331,108.5279,47900.0
2007-07-11 10:30:00,117.04,117.2,116.83,117.05,41900.0,108.5279,108.6762,108.3331,108.5371,41900.0
2007-07-11 11:00:00,117.0,117.5,116.96,117.48,33800.0,108.4908,108.9544,108.4537,108.9359,33800.0
2007-07-11 11:30:00,117.57,117.77,117.35,117.51,21500.0,109.0193,109.2048,108.8153,108.9637,21500.0
2007-07-11 12:00:00,117.56,117.86,117.5,117.74,24000.0,109.01,109.2882,108.9544,109.177,24000.0
2007-07-11 12:30:00,117.84,117.89,117.54,117.59,20500.0,109.2697,109.316,108.9915,109.0379,20500.0
2007-07-11 13:00:00,117.67,117.89,117.5,117.69,19000.0,109.112,109.316,108.9544,109.1306,19000.0
2007-07-11 13:30:00,117.71,117.93,117.4,117.4,19800.0,109.1491,109.3531,108.8617,108.8617,19800.0
2007-07-11 14:00:00,117.41,118.12,117.41,117.88,37200.0,108.871,109.5293,108.871,109.3068,37200.0
2007-07-11 14:30:00,117.87,118.1,117.71,117.84,32000.0,109.2975,109.5108,109.1491,109.2697,32000.0
2007-07-11 15:00:00,117.88,118.69,117.74,118.69,31300.0,109.3068,110.0579,109.177,110.0579,31300.0
2007-07-11 15:30:00,118.74,119.09,118.65,119.0,39500.0,110.1042,110.4288,110.0208,110.3453,39500.0
2007-07-12 09:30:00,119.99,120.77,118.73,120.32,16600.0,111.2633,111.9866,110.0949,111.5693,16600.0
2007-07-12 10:00:00,120.22,120.22,119.3,119.7,15500.0,111.4766,111.4766,110.6235,110.9944,15500.0
2007-07-12 10:30:00,119.95,120.06,119.19,120.0,22500.0,111.2262,111.3282,110.5215,111.2726,22500.0
2007-07-12 11:00:00,119.91,120.06,119.69,119.82,9700.0,111.1891,111.3282,110.9851,111.1057,9700.0
2007-07-12 11:30:00,119.72,120.03,119.65,119.82,9000.0,111.0129,111.3004,110.948,111.1057,9000.0
2007-07-12 12:00:00,119.77,119.79,119.48,119.52,8900.0,111.0593,111.0779,110.7904,110.8275,8900.0
2007-07-12 12:30:00,119.52,119.66,119.26,119.54,8400.0,110.8275,110.9573,110.5864,110.846,8400.0
2007-07-12 13:00:00,119.58,119.64,119.32,119.49,6300.0,110.8831,110.9388,110.642,110.7997,6300.0
2007-07-12 13:30:00,119.49,119.91,119.4,119.64,6700.0,110.7997,111.1891,110.7162,110.9388,6700.0
2007-07-12 14:00:00,119.64,119.76,119.28,119.66,17400.0,110.9388,111.05,110.6049,110.9573,17400.0
2007-07-12 14:30:00,119.66,119.75,119.38,119.75,10400.0,110.9573,111.0408,110.6977,111.0408,10400.0
2007-07-12 15:00:00,119.85,120.22,119.76,120.0,16700.0,111.1335,111.4766,111.05,111.2726,16700.0
2007-07-12 15:30:00,120.01,120.35,119.65,120.14,87200.0,111.2819,111.5971,110.948,111.4024,87200.0
2007-07-13 09:30:00,119.42,121.27,119.41,120.66,10800.0,110.7348,112.4502,110.7255,111.8846,10800.0
2007-07-13 10:00:00,120.59,121.67,120.59,121.67,9400.0,111.8197,112.8211,111.8197,112.8211,9400.0
2007-07-13 10:30:00,121.85,122.39,121.76,122.37,18700.0,112.988,113.4888,112.9046,113.4702,18700.0
2007-07-13 11:00:00,122.38,122.53,122.18,122.41,11700.0,113.4795,113.6186,113.294,113.5073,11700.0
2007-07-13 11:30:00,122.35,122.78,122.11,122.11,16300.0,113.4517,113.8504,113.2291,113.2291,16300.0
2007-07-13 12:00:00,122.25,122.53,122.1,122.3,8800.0,113.3589,113.6186,113.2199,113.4053,8800.0
2007-07-13 12:30:00,122.3,122.38,121.79,122.17,9000.0,113.4053,113.4795,112.9324,113.2848,9000.0
2007-07-13 13:00:00,122.18,122.28,121.76,122.26,9100.0,113.294,113.3868,112.9046,113.3682,9100.0
2007-07-13 13:30:00,122.29,123.03,122.29,122.97,28100.0,113.396,114.0822,113.396,114.0266,28100.0
2007-07-13 14:00:00,122.86,123.07,122.69,122.82,7500.0,113.9246,114.1193,113.7669,113.8875,7500.0
2007-07-13 14:30:00,122.76,123.4,122.71,123.38,14600.0,113.8319,114.4253,113.7855,114.4068,14600.0
2007-07-13 15:00:00,123.36,123.36,122.92,123.26,13400.0,114.3882,114.3882,113.9802,114.2955,13400.0
2007-07-13 15:30:00,123.25,123.39,122.93,123.0,129600.0,114.2862,114.416,113.9895,114.0544,129600.0
2007-07-16 09:30:00,123.0,124.99,122.48,124.53,45200.0,114.0544,115.8997,113.5722,115.4731,45200.0
2007-07-16 10:00:00,124.7,124.9,124.41,124.59,32800.0,115.6308,115.8162,115.3619,115.5288,32800.0
2007-07-16 10:30:00,124.59,124.75,123.85,123.94,26300.0,115.5288,115.6771,114.8426,114.926,26300.0
2007-07-16 11:00:00,123.94,123.97,123.18,123.31,18900.0,114.926,114.9539,114.2213,114.3419,18900.0
2007-07-16 11:30:00,123.36,124.06,123.25,123.85,21200.0,114.3882,115.0373,114.2862,114.8426,21200.0
2007-07-16 12:00:00,123.82,124.34,123.82,123.98,25300.0,114.8148,115.2969,114.8148,114.9631,25300.0
2007-07-16 12:30:00,123.92,124.0,122.89,122.91,34400.0,114.9075,114.9817,113.9524,113.9709,34400.0
2007-07-16 13:00:00,122.9,122.98,121.52,121.52,27300.0,113.9617,114.0359,112.682,112.682,27300.0
2007-07-16 13:30:00,121.45,121.53,120.51,120.73,48900.0,112.6171,112.6913,111.7455,111.9495,48900.0
2007-07-16 14:00:00,120.72,120.9,120.43,120.85,27300.0,111.9402,112.1071,111.6713,112.0608,27300.0
2007-07-16 14:30:00,120.84,121.42,120.67,120.91,25400.0,112.0515,112.5893,111.8939,112.1164,25400.0
2007-07-16 15:00:00,120.87,121.02,120.56,120.61,31200.0,112.0793,112.2184,111.7919,111.8382,31200.0
2007-07-16 15:30:00,120.6,120.6,119.62,120.22,65700.0,111.8289,111.8289,110.9202,111.4766,65700.0
2007-07-17 09:30:00,120.73,121.75,118.67,120.7,12200.0,111.9495,112.8953,110.0393,111.9217,12200.0
2007-07-17 10:00:00,120.83,121.61,120.73,121.55,17300.0,112.0422,112.7655,111.9495,112.7099,17300.0
2007-07-17 10:30:00,121.53,121.53,120.98,121.1,5500.0,112.6913,112.6913,112.1813,112.2926,5500.0
2007-07-17 11:00:00,121.17,121.22,120.77,120.94,7300.0,112.3575,112.4039,111.9866,112.1442,7300.0
2007-07-17 11:30:00,120.99,121.17,120.98,121.07,6500.0,112.1906,112.3575,112.1813,112.2648,6500.0
2007-07-17 12:00:00,121.13,121.2,120.86,120.94,7400.0,112.3204,112.3853,112.07,112.1442,7400.0
2007-07-17 12:30:00,120.95,121.0,120.47,120.59,4800.0,112.1535,112.1999,111.7084,111.8197,4800.0
2007-07-17 13:00:00,120.54,120.77,120.4,120.46,6500.0,111.7733,111.9866,111.6435,111.6991,6500.0
2007-07-17 13:30:00,120.39,120.94,120.37,120.62,11700.0,111.6342,112.1442,111.6157,111.8475,11700.0
2007-07-17 14:00:00,120.71,121.0,120.63,120.99,9400.0,111.9309,112.1999,111.8568,112.1906,9400.0
2007-07-17 14:30:00,120.98,121.11,120.68,120.86,9600.0,112.1813,112.3019,111.9031,112.07,9600.0
2007-07-17 15:00:00,120.86,121.19,120.44,120.67,15900.0,112.07,112.376,111.6806,111.8939,15900.0
2007-07-17 15:30:00,120.66,120.98,120.61,120.7,41200.0,111.8846,112.1813,111.8382,111.9217,41200.0
2007-07-18 09:30:00,119.0,119.87,118.48,119.25,24900.0,110.3453,111.152,109.8631,110.5771,24900.0
2007-07-18 10:00:00,119.25,119.57,119.0,119.07,24500.0,110.5771,110.8739,110.3453,110.4102,24500.0
2007-07-18 10:30:00,119.0,119.17,118.56,118.56,37700.0,110.3453,110.5029,109.9373,109.9373,37700.0
2007-07-18 11:00:00,118.56,119.05,118.56,118.85,38000.0,109.9373,110.3917,109.9373,110.2062,38000.0
2007-07-18 11:30:00,118.84,119.17,118.55,119.0,38400.0,110.1969,110.5029,109.928,110.3453,38400.0
2007-07-18 12:00:00,118.95,119.18,118.75,118.9,37200.0,110.2989,110.5122,110.1135,110.2526,37200.0
2007-07-18 12:30:00,118.75,119.01,118.5,118.63,30200.0,110.1135,110.3546,109.8817,110.0022,30200.0
2007-07-18 13:00:00,118.7,118.8,118.25,118.73,21500.0,110.0671,110.1599,109.6499,110.0949,21500.0
2007-07-18 13:30:00,118.7,119.42,118.42,119.38,24200.0,110.0671,110.7348,109.8075,110.6977,24200.0
2007-07-18 14:00:00,119.45,119.45,118.95,119.13,10400.0,110.7626,110.7626,110.2989,110.4659,10400.0
2007-07-18 14:30:00,119.1,119.45,119.0,119.34,10400.0,110.438,110.7626,110.3453,110.6606,10400.0
2007-07-18 15:00:00,119.5,119.67,119.25,119.33,13400.0,110.8089,110.9666,110.5771,110.6513,13400.0
2007-07-18 15:30:00,119.37,120.37,119.36,120.29,15500.0,110.6884,111.6157,110.6791,111.5415,15500.0
2007-07-19 09:30:00,120.4,122.87,120.4,121.52,46200.0,111.6435,113.9339,111.6435,112.682,46200.0
2007-07-19 10:00:00,121.64,122.15,121.08,121.59,20200.0,112.7933,113.2662,112.274,112.7469,20200.0
2007-07-19 10:30:00,121.54,121.84,121.13,121.38,23500.0,112.7006,112.9788,112.3204,112.5522,23500.0
2007-07-19 11:00:00,121.37,122.16,121.37,121.6,13700.0,112.5429,113.2755,112.5429,112.7562,13700.0
2007-07-19 11:30:00,121.61,121.91,121.58,121.91,8000.0,112.7655,113.0437,112.7377,113.0437,8000.0
2007-07-19 12:00:00,121.91,122.19,121.63,122.09,10700.0,113.0437,113.3033,112.784,113.2106,10700.0
2007-07-19 12:30:00,122.0,122.19,122.0,122.03,6600.0,113.1271,113.3033,113.1271,113.1549,6600.0
2007-07-19 13:00:00,122.03,122.04,121.65,121.81,9900.0,113.1549,113.1642,112.8026,112.9509,9900.0
2007-07-19 13:30:00,121.8,122.21,121.8,121.94,7800.0,112.9417,113.3219,112.9417,113.0715,7800.0
2007-07-19 14:00:00,121.89,122.11,121.47,122.01,19300.0,113.0251,113.2291,112.6357,113.1364,19300.0
2007-07-19 14:30:00,122.01,122.12,121.74,121.75,15200.0,113.1364,113.2384,112.886,112.8953,15200.0
2007-07-19 15:00:00,121.73,122.11,121.65,122.03,22400.0,112.8768,113.2291,112.8026,113.1549,22400.0
2007-07-19 15:30:00,122.09,122.84,121.89,122.7,34700.0,113.2106,113.906,113.0251,113.7762,34700.0
2007-07-20 09:30:00,122.41,122.41,120.58,120.67,12400.0,113.5073,113.5073,111.8104,111.8939,12400.0
2007-07-20 10:00:00,120.67,120.92,120.42,120.6,10300.0,111.8939,112.1257,111.662,111.8289,10300.0
2007-07-20 10:30:00,120.57,120.62,119.09,119.65,21700.0,111.8011,111.8475,110.4288,110.948,21700.0
2007-07-20 11:00:00,119.43,119.59,118.23,118.27,29700.0,110.744,110.8924,109.6313,109.6684,29700.0
2007-07-20 11:30:00,118.29,118.61,117.32,117.39,15800.0,109.687,109.9837,108.7875,108.8524,15800.0
2007-07-20 12:00:00,117.34,117.96,116.76,117.91,21400.0,108.806,109.381,108.2682,109.3346,21400.0
2007-07-20 12:30:00,117.92,118.8,117.81,118.09,20400.0,109.3439,110.1599,109.2419,109.5015,20400.0
2007-07-20 13:00:00,118.05,118.57,118.05,118.45,18600.0,109.4644,109.9466,109.4644,109.8353,18600.0
2007-07-20 13:30:00,118.31,119.25,118.11,119.11,23500.0,109.7055,110.5771,109.52,110.4473,23500.0
2007-07-20 14:00:00,118.9,119.21,118.46,118.76,30300.0,110.2526,110.54,109.8446,110.1228,30300.0
2007-07-20 14:30:00,118.86,118.93,118.4,118.5,29700.0,110.2155,110.2804,109.789,109.8817,29700.0
2007-07-20 15:00:00,118.51,119.57,118.48,119.33,50200.0,109.891,110.8739,109.8631,110.6513,50200.0
2007-07-20 15:30:00,119.08,119.1,118.38,118.7,33000.0,110.4195,110.438,109.7704,110.0671,33000.0
2007-07-23 09:30:00,120.04,120.27,119.26,119.46,14500.0,111.3097,111.5229,110.5864,110.7719,14500.0
2007-07-23 10:00:00,119.52,119.81,118.41,118.8,15300.0,110.8275,111.0964,109.7982,110.1599,15300.0
2007-07-23 10:30:00,118.9,118.93,118.4,118.44,7600.0,110.2526,110.2804,109.789,109.826,7600.0
2007-07-23 11:00:00,118.53,118.65,118.32,118.4,7500.0,109.9095,110.0208,109.7148,109.789,7500.0
2007-07-23 11:30:00,118.4,118.61,117.79,117.79,8600.0,109.789,109.9837,109.2233,109.2233,8600.0
2007-07-23 12:00:00,117.79,118.06,117.66,117.77,7600.0,109.2233,109.4737,109.1028,109.2048,7600.0
2007-07-23 12:30:00,117.82,118.26,117.72,117.91,6300.0,109.2511,109.6591,109.1584,109.3346,6300.0
2007-07-23 13:00:00,117.88,117.9,117.28,117.37,9800.0,109.3068,109.3253,108.7504,108.8339,9800.0
2007-07-23 13:30:00,117.41,117.48,117.1,117.19,7800.0,108.871,108.9359,108.5835,108.667,7800.0
2007-07-23 14:00:00,117.19,117.32,116.34,116.62,21400.0,108.667,108.7875,107.8788,108.1384,21400.0
2007-07-23 14:30:00,116.42,117.07,116.26,117.02,9400.0,107.953,108.5557,107.8046,108.5093,9400.0
2007-07-23 15:00:00,117.07,117.75,116.91,117.75,17700.0,108.5557,109.1862,108.4073,109.1862,17700.0
2007-07-23 15:30:00,117.75,117.82,117.35,117.82,32200.0,109.1862,109.2511,108.8153,109.2511,32200.0
2007-07-24 09:30:00,116.45,116.45,114.77,115.15,16800.0,107.9808,107.9808,106.423,106.7753,16800.0
2007-07-24 10:00:00,115.23,115.25,113.93,114.26,23900.0,106.8495,106.868,105.644,105.95,23900.0
2007-07-24 10:30:00,114.24,114.88,114.11,114.88,20100.0,105.9315,106.525,105.811,106.525,20100.0
2007-07-24 11:00:00,114.92,115.99,114.79,115.81,31800.0,106.562,107.5542,106.4415,107.3873,31800.0
2007-07-24 11:30:00,115.8,116.07,115.7,115.88,21600.0,107.378,107.6284,107.2853,107.4522,21600.0
2007-07-24 12:00:00,115.91,115.97,115.66,115.76,18600.0,107.48,107.5357,107.2482,107.341,18600.0
2007-07-24 12:30:00,115.63,115.82,115.24,115.48,16400.0,107.2204,107.3966,106.8588,107.0813,16400.0
2007-07-24 13:00:00,115.47,115.78,115.31,115.69,23100.0,107.072,107.3595,106.9237,107.276,23100.0
2007-07-24 13:30:00,115.69,115.79,115.1,115.21,19400.0,107.276,107.3688,106.729,106.831,19400.0
2007-07-24 14:00:00,115.3,115.3,114.9,115.03,21700.0,106.9144,106.9144,106.5435,106.664,21700.0
2007-07-24 14:30:00,115.03,115.17,114.23,114.28,19200.0,106.664,106.7939,105.9222,105.9686,19200.0
2007-07-24 15:00:00,114.11,114.44,113.25,113.26,34300.0,105.811,106.117,105.0135,105.0228,34300.0
2007-07-24 15:30:00,113.31,114.39,112.67,114.0,59900.0,105.0691,106.0706,104.4757,105.709,59900.0
2007-07-25 09:30:00,122.0,123.9,119.0,119.81,224900.0,113.1271,114.8889,110.3453,111.0964,224900.0
2007-07-25 10:00:00,119.78,120.01,116.29,116.67,132100.0,111.0686,111.2819,107.8324,108.1848,132100.0
2007-07-25 10:30:00,116.7,116.7,109.17,112.43,182700.0,108.2126,108.2126,101.2302,104.2531,182700.0
2007-07-25 11:00:00,112.43,114.86,111.75,114.36,77900.0,104.2531,106.5064,103.6226,106.0428,77900.0
2007-07-25 11:30:00,114.6,116.13,114.55,115.97,34200.0,106.2653,107.684,106.219,107.5357,34200.0
2007-07-25 12:00:00,115.88,116.08,114.33,114.5,32200.0,107.4522,107.6377,106.015,106.1726,32200.0
2007-07-25 12:30:00,114.5,114.5,113.88,113.9,25800.0,106.1726,106.1726,105.5977,105.6162,25800.0
2007-07-25 13:00:00,113.99,114.5,113.8,113.93,50600.0,105.6997,106.1726,105.5235,105.644,50600.0
2007-07-25 13:30:00,113.94,114.38,113.71,114.0,63300.0,105.6533,106.0613,105.44,105.709,63300.0
2007-07-25 14:00:00,114.0,114.75,113.88,114.69,46900.0,105.709,106.4044,105.5977,106.3488,46900.0
2007-07-25 14:30:00,114.71,115.2,114.34,115.05,90800.0,106.3673,106.8217,106.0242,106.6826,90800.0
2007-07-25 15:00:00,115.05,116.13,115.0,115.26,63200.0,106.6826,107.684,106.6362,106.8773,63200.0
2007-07-25 15:30:00,115.26,116.14,114.75,115.77,72000.0,106.8773,107.6933,106.4044,107.3502,72000.0
2007-07-26 09:30:00,115.75,115.75,112.79,113.99,49600.0,107.3317,107.3317,104.587,105.6997,49600.0
2007-07-26 10:00:00,113.99,114.2,113.29,113.68,53500.0,105.6997,105.8944,105.0506,105.4122,53500.0
2007-07-26 10:30:00,113.73,113.89,112.34,112.41,79800.0,105.4586,105.607,104.1697,104.2346,79800.0
2007-07-26 11:00:00,112.51,112.52,111.63,112.01,66000.0,104.3273,104.3366,103.5113,103.8637,66000.0
2007-07-26 11:30:00,112.02,112.3,110.79,111.45,73600.0,103.873,104.1326,102.7324,103.3444,73600.0
2007-07-26 12:00:00,111.46,111.53,110.76,111.19,52200.0,103.3537,103.4186,102.7046,103.1033,52200.0
2007-07-26 12:30:00,111.19,111.27,110.11,110.43,66900.0,103.1033,103.1775,102.1019,102.3986,66900.0
2007-07-26 13:00:00,110.53,111.0,110.0,110.19,58800.0,102.4913,102.9271,101.9999,102.1761,58800.0
2007-07-26 13:30:00,110.2,111.07,109.71,110.55,45400.0,102.1853,102.992,101.731,102.5099,45400.0
2007-07-26 14:00:00,110.57,111.64,110.0,111.64,61200.0,102.5284,103.5206,101.9999,103.5206,61200.0
2007-07-26 14:30:00,111.62,112.05,111.34,111.78,98200.0,103.502,103.9008,103.2424,103.6504,98200.0
2007-07-26 15:00:00,111.78,112.82,111.69,112.27,58300.0,103.6504,104.6148,103.567,104.1048,58300.0
2007-07-26 15:30:00,112.26,112.96,111.89,112.69,43400.0,104.0955,104.7446,103.7524,104.4942,43400.0
2007-07-27 09:30:00,111.89,113.0,111.56,112.61,32400.0,103.7524,104.7817,103.4464,104.42,32400.0
2007-07-27 10:00:00,112.54,114.9,112.38,113.75,42200.0,104.3551,106.5435,104.2068,105.4771,42200.0
2007-07-27 10:30:00,113.67,113.96,112.35,112.72,48400.0,105.403,105.6719,104.179,104.522,48400.0
2007-07-27 11:00:00,112.56,113.42,112.39,112.43,37400.0,104.3737,105.1711,104.216,104.2531,37400.0
2007-07-27 11:30:00,112.37,112.41,111.45,111.75,36000.0,104.1975,104.2346,103.3444,103.6226,36000.0
2007-07-27 12:00:00,111.74,112.16,111.52,111.64,18800.0,103.6133,104.0028,103.4093,103.5206,18800.0
2007-07-27 12:30:00,111.64,112.37,111.27,111.92,49600.0,103.5206,104.1975,103.1775,103.7802,49600.0
2007-07-27 13:00:00,111.79,112.56,111.68,111.99,30500.0,103.6597,104.3737,103.5577,103.8451,30500.0
2007-07-27 13:30:00,111.98,112.9,111.92,112.76,38300.0,103.8359,104.689,103.7802,104.5591,38300.0
2007-07-27 14:00:00,112.74,113.29,112.45,112.68,21500.0,104.5406,105.0506,104.2717,104.485,21500.0
2007-07-27 14:30:00,112.68,113.13,112.44,113.1,19300.0,104.485,104.9022,104.2624,104.8744,19300.0
2007-07-27 15:00:00,113.1,113.39,112.74,113.36,48100.0,104.8744,105.1433,104.5406,105.1155,48100.0
2007-07-27 15:30:00,113.35,113.45,112.27,112.27,34600.0,105.1062,105.199,104.1048,104.1048,34600.0
2007-07-30 09:30:00,113.21,113.97,111.0,111.43,62000.0,104.9764,105.6811,102.9271,103.3259,62000.0
2007-07-30 10:00:00,111.53,112.0,111.25,111.59,39600.0,103.4186,103.8544,103.159,103.4742,39600.0
2007-07-30 10:30:00,111.57,112.91,111.33,112.66,67700.0,103.4557,104.6982,103.2331,104.4664,67700.0
2007-07-30 11:00:00,112.71,113.95,112.63,113.92,55500.0,104.5128,105.6626,104.4386,105.6348,55500.0
2007-07-30 11:30:00,113.81,114.23,112.97,113.91,50700.0,105.5328,105.9222,104.7539,105.6255,50700.0
2007-07-30 12:00:00,113.88,115.21,113.87,114.95,94600.0,105.5977,106.831,105.5884,106.5899,94600.0
2007-07-30 12:30:00,114.93,115.09,114.48,114.91,106300.0,106.5713,106.7197,106.154,106.5528,106300.0
2007-07-30 13:00:00,114.9,115.08,114.83,115.0,126100.0,106.5435,106.7104,106.4786,106.6362,126100.0
2007-07-30 13:30:00,114.95,115.53,114.75,115.24,129100.0,106.5899,107.1277,106.4044,106.8588,129100.0
2007-07-30 14:00:00,115.26,115.3,114.99,115.0,81500.0,106.8773,106.9144,106.627,106.6362,81500.0
2007-07-30 14:30:00,115.01,116.95,115.01,115.91,80000.0,106.6455,108.4444,106.6455,107.48,80000.0
2007-07-30 15:00:00,115.93,116.17,115.7,115.75,50900.0,107.4986,107.7211,107.2853,107.3317,50900.0
2007-07-30 15:30:00,115.71,115.73,114.91,114.91,91100.0,107.2946,107.3131,106.5528,106.5528,91100.0
2007-07-31 09:30:00,116.5,117.59,115.75,116.0,75400.0,108.0271,109.0379,107.3317,107.5635,75400.0
2007-07-31 10:00:00,116.0,116.64,115.67,115.8,148400.0,107.5635,108.157,107.2575,107.378,148400.0
2007-07-31 10:30:00,115.8,116.14,115.42,116.08,128100.0,107.378,107.6933,107.0257,107.6377,128100.0
2007-07-31 11:00:00,116.07,116.34,115.7,116.09,57200.0,107.6284,107.8788,107.2853,107.647,57200.0
2007-07-31 11:30:00,116.04,116.14,115.66,115.9,104000.0,107.6006,107.6933,107.2482,107.4708,104000.0
2007-07-31 12:00:00,115.96,116.12,115.15,115.28,59100.0,107.5264,107.6748,106.7753,106.8959,59100.0
2007-07-31 12:30:00,115.43,115.72,114.76,114.9,40800.0,107.035,107.3039,106.4137,106.5435,40800.0
2007-07-31 13:00:00,114.95,115.08,114.33,114.37,47000.0,106.5899,106.7104,106.015,106.052,47000.0
2007-07-31 13:30:00,114.44,114.49,113.88,114.31,40900.0,106.117,106.1633,105.5977,105.9964,40900.0
2007-07-31 14:00:00,114.48,114.99,113.99,114.6,43100.0,106.154,106.627,105.6997,106.2653,43100.0
2007-07-31 14:30:00,114.59,114.71,112.97,113.32,72700.0,106.256,106.3673,104.7539,105.0784,72700.0
2007-07-31 15:00:00,113.43,113.84,112.78,113.27,78400.0,105.1804,105.5606,104.5777,105.032,78400.0
2007-07-31 15:30:00,113.2,113.2,109.47,109.61,195900.0,104.9671,104.9671,101.5084,101.6382,195900.0
2007-08-01 09:30:00,108.54,109.83,103.14,104.88,112000.0,100.6461,101.8422,95.6388,97.2522,112000.0
2007-08-01 10:00:00,104.6,105.75,104.13,105.13,85100.0,96.9926,98.059,96.5568,97.4841,85100.0
2007-08-01 10:30:00,105.23,105.94,104.57,104.63,108400.0,97.5768,98.2351,96.9648,97.0204,108400.0
2007-08-01 11:00:00,104.5,105.59,103.68,104.77,109600.0,96.8999,97.9106,96.1395,97.1502,109600.0
2007-08-01 11:30:00,104.96,106.14,104.68,105.92,20800.0,97.3264,98.4206,97.0668,98.2166,20800.0
2007-08-01 12:00:00,105.93,106.86,105.62,105.99,41900.0,98.2259,99.0882,97.9384,98.2815,41900.0
2007-08-01 12:30:00,105.99,106.07,105.18,105.61,45300.0,98.2815,98.3557,97.5304,97.9291,45300.0
2007-08-01 13:00:00,105.53,105.53,104.5,104.94,63100.0,97.855,97.855,96.8999,97.3079,63100.0
2007-08-01 13:30:00,104.94,105.31,104.79,104.94,51600.0,97.3079,97.651,97.1688,97.3079,51600.0
2007-08-01 14:00:00,104.93,105.25,104.88,105.0,45900.0,97.2986,97.5953,97.2522,97.3635,45900.0
2007-08-01 14:30:00,105.01,105.55,104.58,104.58,47000.0,97.3728,97.8735,96.9741,96.9741,47000.0
2007-08-01 15:00:00,104.65,105.49,104.62,105.41,69000.0,97.039,97.8179,97.0111,97.7437,69000.0
2007-08-01 15:30:00,105.38,107.19,105.25,107.07,86200.0,97.7159,99.3942,97.5953,99.283,86200.0
2007-08-02 09:30:00,111.11,112.96,110.77,111.69,89600.0,103.0291,104.7446,102.7139,103.567,89600.0
2007-08-02 10:00:00,111.65,111.69,108.84,109.75,99900.0,103.5299,103.567,100.9242,101.7681,99900.0
2007-08-02 10:30:00,109.75,110.6,109.63,109.87,60800.0,101.7681,102.5562,101.6568,101.8793,60800.0
2007-08-02 11:00:00,109.87,110.55,109.66,110.37,63500.0,101.8793,102.5099,101.6846,102.343,63500.0
2007-08-02 11:30:00,110.38,110.5,110.01,110.43,50000.0,102.3522,102.4635,102.0091,102.3986,50000.0
2007-08-02 12:00:00,110.45,110.54,109.91,109.91,45300.0,102.4171,102.5006,101.9164,101.9164,45300.0
2007-08-02 12:30:00,109.95,110.44,109.85,110.01,31700.0,101.9535,102.4079,101.8608,102.0091,31700.0
2007-08-02 13:00:00,110.01,110.15,109.65,109.92,41200.0,102.0091,102.139,101.6753,101.9257,41200.0
2007-08-02 13:30:00,109.92,110.73,109.92,110.58,25400.0,101.9257,102.6768,101.9257,102.5377,25400.0
2007-08-02 14:00:00,110.66,110.92,110.29,110.45,37400.0,102.6119,102.853,102.2688,102.4171,37400.0
2007-08-02 14:30:00,110.52,110.93,110.23,110.78,35600.0,102.4821,102.8622,102.2131,102.7231,35600.0
2007-08-02 15:00:00,110.76,110.77,109.94,110.49,88700.0,102.7046,102.7139,101.9442,102.4542,88700.0
2007-08-02 15:30:00,110.41,110.52,109.45,109.83,79000.0,102.3801,102.4821,101.4899,101.8422,79000.0
2007-08-03 09:30:00,109.36,109.36,107.6,107.7,76700.0,101.4064,101.4064,99.7744,99.8671,76700.0
2007-08-03 10:00:00,107.66,107.71,106.26,107.27,93000.0,99.8301,99.8764,98.5319,99.4684,93000.0
2007-08-03 10:30:00,107.35,107.74,106.25,106.79,73100.0,99.5426,99.9042,98.5226,99.0233,73100.0
2007-08-03 11:00:00,106.83,107.87,106.83,107.0,51000.0,99.0604,100.0248,99.0604,99.2181,51000.0
2007-08-03 11:30:00,107.07,107.83,106.74,107.49,30700.0,99.283,99.9877,98.977,99.6724,30700.0
2007-08-03 12:00:00,107.35,109.16,107.06,108.93,58700.0,99.5426,101.221,99.2737,101.0077,58700.0
2007-08-03 12:30:00,108.96,109.46,107.71,107.74,60200.0,101.0355,101.4991,99.8764,99.9042,60200.0
2007-08-03 13:00:00,107.75,107.81,106.96,106.96,35200.0,99.9135,99.9691,99.181,99.181,35200.0
2007-08-03 13:30:00,107.06,108.13,106.94,107.89,76400.0,99.2737,100.2659,99.1624,100.0433,76400.0
2007-08-03 14:00:00,107.78,108.0,105.76,105.78,49900.0,99.9413,100.1453,98.0682,98.0868,49900.0
2007-08-03 14:30:00,105.8,106.23,105.22,105.22,45600.0,98.1053,98.5041,97.5675,97.5675,45600.0
2007-08-03 15:00:00,105.18,105.18,104.12,104.34,68900.0,97.5304,97.5304,96.5475,96.7515,68900.0
2007-08-03 15:30:00,104.21,105.44,102.74,104.1,103400.0,96.631,97.7715,95.2679,96.529,103400.0
2007-08-06 09:30:00,103.7,105.0,101.09,101.82,87000.0,96.1581,97.3635,93.7379,94.4148,87000.0
2007-08-06 10:00:00,101.86,102.01,100.36,100.66,89400.0,94.4519,94.591,93.061,93.3392,89400.0
2007-08-06 10:30:00,100.54,100.98,99.26,100.01,85000.0,93.2279,93.6359,92.041,92.7364,85000.0
2007-08-06 11:00:00,99.91,100.16,99.27,100.14,63200.0,92.6437,92.8755,92.0502,92.857,63200.0
2007-08-06 11:30:00,100.17,101.1,100.17,100.65,46500.0,92.8848,93.7472,92.8848,93.3299,46500.0
2007-08-06 12:00:00,100.65,101.39,100.31,101.28,25000.0,93.3299,94.0161,93.0146,93.9141,25000.0
2007-08-06 12:30:00,101.33,102.75,101.1,102.66,38200.0,93.9604,95.2772,93.7472,95.1937,38200.0
2007-08-06 13:00:00,102.66,102.66,102.09,102.22,23100.0,95.1937,95.1937,94.6652,94.7857,23100.0
2007-08-06 13:30:00,102.2,102.62,102.1,102.33,39100.0,94.7672,95.1566,94.6744,94.8877,39100.0
2007-08-06 14:00:00,102.37,104.0,102.3,103.85,68400.0,94.9248,96.4362,94.8599,96.2971,68400.0
2007-08-06 14:30:00,104.0,106.38,103.87,105.42,53900.0,96.4362,98.6431,96.3157,97.753,53900.0
2007-08-06 15:00:00,105.47,106.34,104.57,105.26,62100.0,97.7993,98.6061,96.9648,97.6046,62100.0
2007-08-06 15:30:00,105.26,105.92,104.47,105.85,100300.0,97.6046,98.2166,96.8721,98.1517,100300.0
2007-08-07 09:30:00,105.0,105.1,103.88,104.49,56400.0,97.3635,97.4562,96.325,96.8906,56400.0
2007-08-07 10:00:00,104.65,105.22,104.61,105.0,52000.0,97.039,97.5675,97.0019,97.3635,52000.0
2007-08-07 10:30:00,105.0,105.73,104.7,105.69,37900.0,97.3635,98.0404,97.0853,98.0033,37900.0
2007-08-07 11:00:00,105.69,106.44,105.69,105.99,69200.0,98.0033,98.6988,98.0033,98.2815,69200.0
2007-08-07 11:30:00,105.99,106.5,105.89,106.25,64700.0,98.2815,98.7544,98.1888,98.5226,64700.0
2007-08-07 12:00:00,106.25,107.1,106.23,106.76,25300.0,98.5226,99.3108,98.5041,98.9955,25300.0
2007-08-07 12:30:00,106.78,106.87,105.69,106.35,22300.0,99.0141,99.0975,98.0033,98.6153,22300.0
2007-08-07 13:00:00,106.35,106.57,105.93,106.21,16900.0,98.6153,98.8193,98.2259,98.4855,16900.0
2007-08-07 13:30:00,106.12,106.49,105.81,106.26,24400.0,98.4021,98.7451,98.1146,98.5319,24400.0
2007-08-07 14:00:00,106.3,106.48,104.21,104.28,42300.0,98.569,98.7359,96.631,96.6959,42300.0
2007-08-07 14:30:00,104.3,104.99,102.83,104.99,51800.0,96.7144,97.3542,95.3513,97.3542,51800.0
2007-08-07 15:00:00,105.18,106.18,104.32,104.43,52800.0,97.5304,98.4577,96.733,96.835,52800.0
2007-08-07 15:30:00,104.44,105.93,104.27,104.97,75200.0,96.8442,98.2259,96.6866,97.3357,75200.0
2007-08-08 09:30:00,103.55,104.0,100.15,102.78,103300.0,96.019,96.4362,92.8662,95.305,103300.0
2007-08-08 10:00:00,102.87,104.71,102.87,104.58,62100.0,95.3884,97.0946,95.3884,96.9741,62100.0
2007-08-08 10:30:00,104.66,105.64,104.57,104.7,91300.0,97.0482,97.957,96.9648,97.0853,91300.0
2007-08-08 11:00:00,104.7,104.86,103.88,104.71,66400.0,97.0853,97.2337,96.325,97.0946,66400.0
2007-08-08 11:30:00,104.6,104.98,103.64,104.01,57000.0,96.9926,97.345,96.1024,96.4455,57000.0
2007-08-08 12:00:00,103.84,103.94,102.27,102.45,53800.0,96.2879,96.3806,94.8321,94.999,53800.0
2007-08-08 12:30:00,102.45,102.54,101.12,101.4,57300.0,94.999,95.0824,93.7657,94.0253,57300.0
2007-08-08 13:00:00,101.51,101.75,101.44,101.54,26900.0,94.1273,94.3499,94.0624,94.1552,26900.0
2007-08-08 13:30:00,101.55,101.75,101.04,101.5,191100.0,94.1644,94.3499,93.6915,94.1181,191100.0
2007-08-08 14:00:00,101.49,102.18,101.15,101.57,105800.0,94.1088,94.7486,93.7935,94.183,105800.0
2007-08-08 14:30:00,101.59,101.64,99.25,99.75,104700.0,94.2015,94.2479,92.0317,92.4953,104700.0
2007-08-08 15:00:00,99.76,101.39,99.75,101.19,167400.0,92.5046,94.0161,92.4953,93.8306,167400.0
2007-08-08 15:30:00,101.19,101.38,100.47,101.37,182800.0,93.8306,94.0068,93.163,93.9975,182800.0
2007-08-09 09:30:00,94.11,102.71,91.22,97.88,64700.0,87.2655,95.2401,84.5857,90.7613,64700.0
2007-08-09 10:00:00,97.55,97.9,95.56,95.86,185700.0,90.4553,90.7799,88.6101,88.8882,185700.0
2007-08-09 10:30:00,95.85,96.62,94.39,95.18,138400.0,88.879,89.593,87.5252,88.2577,138400.0
2007-08-09 11:00:00,95.2,95.65,93.72,93.93,126600.0,88.2763,88.6935,86.9039,87.0986,126600.0
2007-08-09 11:30:00,93.91,94.18,91.26,92.28,235500.0,87.0801,87.3304,84.6228,85.5686,235500.0
2007-08-09 12:00:00,92.42,92.65,90.02,90.41,226600.0,85.6984,85.9117,83.473,83.8346,226600.0
2007-08-09 12:30:00,90.3,92.46,90.1,92.24,103900.0,83.7326,85.7355,83.5472,85.5315,103900.0
2007-08-09 13:00:00,92.18,93.34,91.88,93.18,172300.0,85.4759,86.5515,85.1977,86.4032,172300.0
2007-08-09 13:30:00,93.15,97.51,93.14,97.19,200800.0,86.3753,90.4182,86.3661,90.1215,200800.0
2007-08-09 14:00:00,97.01,97.93,96.33,97.33,101600.0,89.9546,90.8077,89.3241,90.2513,101600.0
2007-08-09 14:30:00,97.39,98.09,96.94,97.66,88300.0,90.307,90.9561,89.8897,90.5573,88300.0
2007-08-09 15:00:00,97.66,98.45,97.06,98.45,97100.0,90.5573,91.2899,90.001,91.2899,97100.0
2007-08-09 15:30:00,98.38,99.97,96.51,98.86,166600.0,91.225,92.6993,89.491,91.6701,166600.0
2007-08-10 09:30:00,98.9,98.9,94.19,97.47,222100.0,91.7072,91.7072,87.3397,90.3812,222100.0
2007-08-10 10:00:00,97.47,99.18,97.25,98.88,93800.0,90.3812,91.9668,90.1772,91.6886,93800.0
2007-08-10 10:30:00,98.75,99.0,97.2,97.3,70500.0,91.5681,91.7999,90.1308,90.2235,70500.0
2007-08-10 11:00:00,97.35,98.58,97.35,98.03,62700.0,90.2699,91.4104,90.2699,90.9004,62700.0
2007-08-10 11:30:00,98.03,100.82,98.0,100.64,65900.0,90.9004,93.4875,90.8726,93.3206,65900.0
2007-08-10 12:00:00,100.75,102.97,100.67,102.59,49900.0,93.4226,95.4812,93.3484,95.1288,49900.0
2007-08-10 12:30:00,102.31,104.52,101.94,104.42,84600.0,94.8692,96.9184,94.5261,96.8257,84600.0
2007-08-10 13:00:00,104.34,107.74,103.94,104.61,118700.0,96.7515,99.9042,96.3806,97.0019,118700.0
2007-08-10 13:30:00,104.61,104.61,102.71,103.41,70400.0,97.0019,97.0019,95.2401,95.8891,70400.0
2007-08-10 14:00:00,103.4,103.54,101.86,102.19,85200.0,95.8799,96.0097,94.4519,94.7579,85200.0
2007-08-10 14:30:00,102.19,102.6,98.15,100.8,113200.0,94.7579,95.1381,91.0117,93.469,113200.0
2007-08-10 15:00:00,100.8,102.55,99.72,101.69,113800.0,93.469,95.0917,92.4675,94.2942,113800.0
2007-08-10 15:30:00,101.65,104.5,100.26,103.28,118300.0,94.2572,96.8999,92.9682,95.7686,118300.0
2007-08-13 09:30:00,104.28,111.55,104.28,108.11,177500.0,96.6959,103.4371,96.6959,100.2473,177500.0
2007-08-13 10:00:00,108.18,109.0,104.71,105.11,197400.0,100.3122,101.0726,97.0946,97.4655,197400.0
2007-08-13 10:30:00,105.17,108.26,105.17,107.13,130000.0,97.5211,100.3864,97.5211,99.3386,130000.0
2007-08-13 11:00:00,107.13,107.16,106.47,106.75,82200.0,99.3386,99.3664,98.7266,98.9862,82200.0
2007-08-13 11:30:00,106.76,108.07,106.0,107.75,57000.0,98.9955,100.2102,98.2908,99.9135,57000.0
2007-08-13 12:00:00,107.8,108.08,107.2,107.85,30500.0,99.9599,100.2195,99.4035,100.0062,30500.0
2007-08-13 12:30:00,107.89,107.89,107.19,107.43,35500.0,100.0433,100.0433,99.3942,99.6168,35500.0
2007-08-13 13:00:00,107.43,107.7,106.88,107.05,80200.0,99.6168,99.8671,99.1068,99.2644,80200.0
2007-08-13 13:30:00,107.05,107.21,106.64,107.07,68200.0,99.2644,99.4128,98.8842,99.283,68200.0
2007-08-13 14:00:00,107.17,107.63,106.61,107.54,44500.0,99.3757,99.8022,98.8564,99.7188,44500.0
2007-08-13 14:30:00,107.4,108.38,107.03,107.77,50600.0,99.589,100.4977,99.2459,99.9321,50600.0
2007-08-13 15:00:00,107.72,107.72,106.31,106.81,72500.0,99.8857,99.8857,98.5782,99.0419,72500.0
2007-08-13 15:30:00,106.68,106.91,105.36,106.16,165500.0,98.9213,99.1346,97.6973,98.4391,165500.0
2007-08-14 09:30:00,106.16,108.21,105.0,105.37,40500.0,98.4391,100.3401,97.3635,97.7066,40500.0
2007-08-14 10:00:00,105.31,105.32,103.25,103.35,19400.0,97.651,97.6602,95.7408,95.8335,19400.0
2007-08-14 10:30:00,103.33,104.69,103.02,103.12,30500.0,95.815,97.0761,95.5275,95.6202,30500.0
2007-08-14 11:00:00,103.11,103.2,101.98,102.7,35000.0,95.611,95.6944,94.5632,95.2308,35000.0
2007-08-14 11:30:00,102.75,104.0,102.64,103.65,44700.0,95.2772,96.4362,95.1752,96.1117,44700.0
2007-08-14 12:00:00,103.67,104.12,103.5,103.66,18500.0,96.1302,96.5475,95.9726,96.121,18500.0
2007-08-14 12:30:00,103.7,104.12,103.42,103.64,13000.0,96.1581,96.5475,95.8984,96.1024,13000.0
2007-08-14 13:00:00,103.69,103.77,102.53,102.56,21900.0,96.1488,96.223,95.0732,95.101,21900.0
2007-08-14 13:30:00,102.59,103.21,101.65,101.65,24100.0,95.1288,95.7037,94.2572,94.2572,24100.0
2007-08-14 14:00:00,101.65,102.86,101.27,102.24,54700.0,94.2572,95.3792,93.9048,94.8042,54700.0
2007-08-14 14:30:00,102.24,102.5,100.97,101.18,37300.0,94.8042,95.0453,93.6266,93.8213,37300.0
2007-08-14 15:00:00,101.2,102.46,100.48,102.16,78700.0,93.8399,95.0082,93.1722,94.7301,78700.0
2007-08-14 15:30:00,101.99,102.15,100.38,100.66,80000.0,94.5724,94.7208,93.0795,93.3392,80000.0
2007-08-15 09:30:00,100.55,101.37,99.14,99.83,63500.0,93.2372,93.9975,91.9297,92.5695,63500.0
2007-08-15 10:00:00,99.84,101.97,99.82,101.85,37000.0,92.5788,94.5539,92.5602,94.4426,37000.0
2007-08-15 10:30:00,101.77,102.5,101.41,101.93,48900.0,94.3684,95.0453,94.0346,94.5168,48900.0
2007-08-15 11:00:00,101.9,102.26,101.12,102.13,43400.0,94.489,94.8228,93.7657,94.7022,43400.0
2007-08-15 11:30:00,101.92,102.0,100.52,100.83,41600.0,94.5075,94.5817,93.2093,93.4968,41600.0
2007-08-15 12:00:00,100.86,101.38,100.79,101.14,40700.0,93.5246,94.0068,93.4597,93.7842,40700.0
2007-08-15 12:30:00,101.12,101.2,100.6,100.6,29700.0,93.7657,93.8399,93.2835,93.2835,29700.0
2007-08-15 13:00:00,100.6,100.77,99.44,100.05,32000.0,93.2835,93.4412,92.2079,92.7735,32000.0
2007-08-15 13:30:00,100.01,100.85,99.86,100.56,32000.0,92.7364,93.5153,92.5973,93.2464,32000.0
2007-08-15 14:00:00,100.45,100.52,99.62,99.62,70600.0,93.1444,93.2093,92.3748,92.3748,70600.0
2007-08-15 14:30:00,99.49,99.76,97.87,97.9,39500.0,92.2542,92.5046,90.7521,90.7799,39500.0
2007-08-15 15:00:00,97.93,98.45,97.25,97.62,36300.0,90.8077,91.2899,90.1772,90.5202,36300.0
2007-08-15 15:30:00,97.49,97.99,96.76,96.8,60700.0,90.3997,90.8633,89.7228,89.7599,60700.0
2007-08-16 09:30:00,95.0,95.24,93.12,93.12,56900.0,88.0908,88.3133,86.3475,86.3475,56900.0
2007-08-16 10:00:00,93.16,95.4,93.16,93.73,121600.0,86.3846,88.4617,86.3846,86.9132,121600.0
2007-08-16 10:30:00,93.61,94.76,93.61,94.02,106200.0,86.8019,87.8683,86.8019,87.1821,106200.0
2007-08-16 11:00:00,94.01,94.76,93.6,94.52,60500.0,87.1728,87.8683,86.7926,87.6457,60500.0
2007-08-16 11:30:00,94.51,94.52,93.67,93.98,40800.0,87.6364,87.6457,86.8575,87.145,40800.0
2007-08-16 12:00:00,93.99,94.49,92.61,93.25,77300.0,87.1543,87.6179,85.8746,86.4681,77300.0
2007-08-16 12:30:00,93.4,94.39,93.31,93.98,62400.0,86.6072,87.5252,86.5237,87.145,62400.0
2007-08-16 13:00:00,93.9,95.4,93.71,94.58,40900.0,87.0708,88.4617,86.8946,87.7013,40900.0
2007-08-16 13:30:00,94.68,97.74,94.68,96.76,144800.0,87.7941,90.6315,87.7941,89.7228,144800.0
2007-08-16 14:00:00,96.77,98.99,96.38,98.69,81400.0,89.7321,91.7906,89.3704,91.5124,81400.0
2007-08-16 14:30:00,98.7,99.25,97.69,99.03,82600.0,91.5217,92.0317,90.5852,91.8277,82600.0
2007-08-16 15:00:00,99.03,101.0,98.48,100.78,119900.0,91.8277,93.6544,91.3177,93.4504,119900.0
2007-08-16 15:30:00,100.74,106.02,100.74,102.89,211300.0,93.4133,98.3093,93.4133,95.407,211300.0
2007-08-17 09:30:00,107.0,112.83,105.0,110.99,139600.0,99.2181,104.624,97.3635,102.9179,139600.0
2007-08-17 10:00:00,110.93,110.94,106.09,106.09,121800.0,102.8622,102.8715,98.3742,98.3742,121800.0
2007-08-17 10:30:00,106.01,106.33,104.51,105.0,45300.0,98.3001,98.5968,96.9091,97.3635,45300.0
2007-08-17 11:00:00,104.76,105.36,103.8,104.88,48100.0,97.141,97.6973,96.2508,97.2522,48100.0
2007-08-17 11:30:00,105.05,106.4,104.31,106.02,59100.0,97.4099,98.6617,96.7237,98.3093,59100.0
2007-08-17 12:00:00,106.02,106.79,105.62,106.52,59200.0,98.3093,99.0233,97.9384,98.773,59200.0
2007-08-17 12:30:00,106.43,107.65,106.42,106.86,59100.0,98.6895,99.8208,98.6802,99.0882,59100.0
2007-08-17 13:00:00,106.83,107.15,106.4,106.9,60000.0,99.0604,99.3571,98.6617,99.1253,60000.0
2007-08-17 13:30:00,106.78,107.59,106.55,107.36,48500.0,99.0141,99.7651,98.8008,99.5519,48500.0
2007-08-17 14:00:00,107.42,108.0,107.08,107.64,53800.0,99.6075,100.1453,99.2922,99.8115,53800.0
2007-08-17 14:30:00,107.59,107.74,105.71,107.15,55800.0,99.7651,99.9042,98.0219,99.3571,55800.0
2007-08-17 15:00:00,107.03,107.39,106.43,106.73,48800.0,99.2459,99.5797,98.6895,98.9677,48800.0
2007-08-17 15:30:00,106.76,107.53,106.68,107.0,55600.0,98.9955,99.7095,98.9213,99.2181,55600.0
2007-08-20 09:30:00,108.04,108.62,106.99,107.83,45300.0,100.1824,100.7202,99.2088,99.9877,45300.0
2007-08-20 10:00:00,107.93,108.82,107.39,107.89,40600.0,100.0804,100.9057,99.5797,100.0433,40600.0
2007-08-20 10:30:00,107.94,108.84,107.55,108.0,37300.0,100.0897,100.9242,99.7281,100.1453,37300.0
2007-08-20 11:00:00,108.1,108.98,107.79,107.79,24200.0,100.2381,101.0541,99.9506,99.9506,24200.0
2007-08-20 11:30:00,107.75,107.91,106.18,106.39,24400.0,99.9135,100.0619,98.4577,98.6524,24400.0
2007-08-20 12:00:00,106.32,106.32,105.25,105.6,36600.0,98.5875,98.5875,97.5953,97.9199,36600.0
2007-08-20 12:30:00,105.51,105.94,105.26,105.31,28400.0,97.8364,98.2351,97.6046,97.651,28400.0
2007-08-20 13:00:00,105.31,106.07,105.09,105.98,23100.0,97.651,98.3557,97.447,98.2722,23100.0
2007-08-20 13:30:00,105.96,106.21,105.52,105.75,35800.0,98.2537,98.4855,97.8457,98.059,35800.0
2007-08-20 14:00:00,105.71,105.71,104.6,105.08,41100.0,98.0219,98.0219,96.9926,97.4377,41100.0
2007-08-20 14:30:00,105.18,106.14,105.08,105.62,46100.0,97.5304,98.4206,97.4377,97.9384,46100.0
2007-08-20 15:00:00,105.79,106.0,105.14,105.56,49900.0,98.0961,98.2908,97.4933,97.8828,49900.0
2007-08-20 15:30:00,105.55,105.86,104.39,105.63,96500.0,97.8735,98.161,96.7979,97.9477,96500.0
2007-08-21 09:30:00,107.55,108.0,106.39,106.62,76700.0,99.7281,100.1453,98.6524,98.8657,76700.0
2007-08-21 10:00:00,106.67,107.38,106.33,107.16,32900.0,98.9121,99.5704,98.5968,99.3664,32900.0
2007-08-21 10:30:00,107.14,107.31,106.51,106.66,28100.0,99.3479,99.5055,98.7637,98.9028,28100.0
2007-08-21 11:00:00,106.74,107.01,106.06,106.8,24800.0,98.977,99.2273,98.3464,99.0326,24800.0
2007-08-21 11:30:00,106.8,107.99,106.8,107.79,46100.0,99.0326,100.1361,99.0326,99.9506,46100.0
2007-08-21 12:00:00,107.79,107.97,107.25,107.54,24300.0,99.9506,100.1175,99.4499,99.7188,24300.0
2007-08-21 12:30:00,107.53,107.72,107.24,107.5,22900.0,99.7095,99.8857,99.4406,99.6817,22900.0
2007-08-21 13:00:00,107.48,108.15,107.31,108.1,27400.0,99.6631,100.2844,99.5055,100.2381,27400.0
2007-08-21 13:30:00,108.09,108.41,108.0,108.11,21700.0,100.2288,100.5255,100.1453,100.2473,21700.0
2007-08-21 14:00:00,108.19,108.5,107.79,108.23,36500.0,100.3215,100.609,99.9506,100.3586,36500.0
2007-08-21 14:30:00,108.16,108.29,107.67,107.8,23900.0,100.2937,100.4142,99.8393,99.9599,23900.0
2007-08-21 15:00:00,107.81,108.18,107.79,108.18,32400.0,99.9691,100.3122,99.9506,100.3122,32400.0
2007-08-21 15:30:00,108.28,109.08,108.28,108.98,59500.0,100.405,101.1468,100.405,101.0541,59500.0
2007-08-22 09:30:00,109.5,110.87,109.25,110.82,74700.0,101.5362,102.8066,101.3044,102.7602,74700.0
2007-08-22 10:00:00,110.83,111.95,110.48,110.61,41600.0,102.7695,103.808,102.445,102.5655,41600.0
2007-08-22 10:30:00,110.59,110.88,109.75,109.99,48300.0,102.547,102.8159,101.7681,101.9906,48300.0
2007-08-22 11:00:00,110.0,110.26,109.62,109.69,43100.0,101.9999,102.241,101.6475,101.7124,43100.0
2007-08-22 11:30:00,109.69,109.99,109.06,109.06,18800.0,101.7124,101.9906,101.1282,101.1282,18800.0
2007-08-22 12:00:00,109.03,109.48,108.36,108.36,23700.0,101.1004,101.5177,100.4791,100.4791,23700.0
2007-08-22 12:30:00,108.35,109.43,108.21,108.7,24000.0,100.4699,101.4713,100.3401,100.7944,24000.0
2007-08-22 13:00:00,108.71,108.74,107.78,107.95,30200.0,100.8037,100.8315,99.9413,100.099,30200.0
2007-08-22 13:30:00,108.05,108.63,107.6,107.95,32400.0,100.1917,100.7295,99.7744,100.099,32400.0
2007-08-22 14:00:00,108.1,108.28,107.32,107.58,71800.0,100.2381,100.405,99.5148,99.7559,71800.0
2007-08-22 14:30:00,107.72,108.54,107.59,108.26,22800.0,99.8857,100.6461,99.7651,100.3864,22800.0
2007-08-22 15:00:00,108.38,108.91,107.99,108.03,41400.0,100.4977,100.9891,100.1361,100.1731,41400.0
2007-08-22 15:30:00,108.31,109.05,107.5,107.93,113200.0,100.4328,101.119,99.6817,100.0804,113200.0
2007-08-23 09:30:00,108.21,109.19,107.81,108.51,68100.0,100.3401,101.2488,99.9691,100.6182,68100.0
2007-08-23 10:00:00,108.5,109.0,108.14,108.6,90700.0,100.609,101.0726,100.2751,100.7017,90700.0
2007-08-23 10:30:00,108.54,108.6,107.45,108.0,172400.0,100.6461,100.7017,99.6353,100.1453,172400.0
2007-08-23 11:00:00,108.06,108.56,107.98,108.39,36300.0,100.201,100.6646,100.1268,100.507,36300.0
2007-08-23 11:30:00,108.51,108.94,108.29,108.5,49600.0,100.6182,101.017,100.4142,100.609,49600.0
2007-08-23 12:00:00,108.58,108.63,108.43,108.52,37900.0,100.6831,100.7295,100.5441,100.6275,37900.0
2007-08-23 12:30:00,108.52,108.76,107.66,108.12,42900.0,100.6275,100.8501,99.8301,100.2566,42900.0
2007-08-23 13:00:00,108.27,108.43,108.08,108.4,25200.0,100.3957,100.5441,100.2195,100.5162,25200.0
2007-08-23 13:30:00,108.34,109.17,108.34,108.5,54600.0,100.4606,101.2302,100.4606,100.609,54600.0
2007-08-23 14:00:00,108.5,108.54,108.12,108.14,80800.0,100.609,100.6461,100.2566,100.2751,80800.0
2007-08-23 14:30:00,108.14,108.19,107.78,107.83,106000.0,100.2751,100.3215,99.9413,99.9877,106000.0
2007-08-23 15:00:00,107.84,108.15,107.49,108.14,64600.0,99.997,100.2844,99.6724,100.2751,64600.0
2007-08-23 15:30:00,108.18,108.39,107.49,107.83,134900.0,100.3122,100.507,99.6724,99.9877,134900.0
2007-08-24 09:30:00,107.9,108.49,107.1,107.79,28100.0,100.0526,100.5997,99.3108,99.9506,28100.0
2007-08-24 10:00:00,107.68,108.29,107.15,107.91,30700.0,99.8486,100.4142,99.3571,100.0619,30700.0
2007-08-24 10:30:00,107.87,108.17,107.77,107.99,20500.0,100.0248,100.303,99.9321,100.1361,20500.0
2007-08-24 11:00:00,108.0,108.18,107.03,107.12,30100.0,100.1453,100.3122,99.2459,99.3293,30100.0
2007-08-24 11:30:00,107.05,107.56,107.0,107.38,16000.0,99.2644,99.7373,99.2181,99.5704,16000.0
2007-08-24 12:00:00,107.38,107.38,106.99,107.09,24200.0,99.5704,99.5704,99.2088,99.3015,24200.0
2007-08-24 12:30:00,107.13,107.13,106.84,107.0,14600.0,99.3386,99.3386,99.0697,99.2181,14600.0
2007-08-24 13:00:00,106.95,107.07,106.75,106.89,23500.0,99.1717,99.283,98.9862,99.1161,23500.0
2007-08-24 13:30:00,106.83,106.83,106.58,106.58,14000.0,99.0604,99.0604,98.8286,98.8286,14000.0
2007-08-24 14:00:00,106.61,106.98,106.44,106.6,32700.0,98.8564,99.1995,98.6988,98.8471,32700.0
2007-08-24 14:30:00,106.54,106.65,106.12,106.63,32000.0,98.7915,98.8935,98.4021,98.875,32000.0
2007-08-24 15:00:00,106.63,106.69,106.44,106.58,33500.0,98.875,98.9306,98.6988,98.8286,33500.0
2007-08-24 15:30:00,106.61,106.98,106.31,106.6,33700.0,98.8564,99.1995,98.5782,98.8471,33700.0
2007-08-27 09:30:00,106.6,107.64,106.55,107.51,34500.0,98.8471,99.8115,98.8008,99.691,34500.0
2007-08-27 10:00:00,107.5,107.5,106.6,106.78,31500.0,99.6817,99.6817,98.8471,99.0141,31500.0
2007-08-27 10:30:00,106.93,107.7,106.77,107.44,32000.0,99.1531,99.8671,99.0048,99.6261,32000.0
2007-08-27 11:00:00,107.41,107.5,106.75,106.93,25900.0,99.5982,99.6817,98.9862,99.1531,25900.0
2007-08-27 11:30:00,106.93,107.56,106.91,107.07,22900.0,99.1531,99.7373,99.1346,99.283,22900.0
2007-08-27 12:00:00,107.04,107.4,106.74,107.13,17600.0,99.2551,99.589,98.977,99.3386,17600.0
2007-08-27 12:30:00,107.1,107.57,107.08,107.3,18400.0,99.3108,99.7466,99.2922,99.4962,18400.0
2007-08-27 13:00:00,107.29,107.99,107.29,107.75,19500.0,99.487,100.1361,99.487,99.9135,19500.0
2007-08-27 13:30:00,107.75,107.75,107.2,107.34,29500.0,99.9135,99.9135,99.4035,99.5333,29500.0
2007-08-27 14:00:00,107.33,107.87,107.32,107.75,27100.0,99.5241,100.0248,99.5148,99.9135,27100.0
2007-08-27 14:30:00,107.75,108.0,107.72,107.82,19900.0,99.9135,100.1453,99.8857,99.9784,19900.0
2007-08-27 15:00:00,107.85,107.99,107.47,107.49,27800.0,100.0062,100.1361,99.6539,99.6724,27800.0
2007-08-27 15:30:00,107.47,107.65,106.9,107.08,39400.0,99.6539,99.8208,99.1253,99.2922,39400.0
2007-08-28 09:30:00,107.0,107.0,104.5,104.78,35000.0,99.2181,99.2181,96.8999,97.1595,35000.0
2007-08-28 10:00:00,104.95,106.45,104.62,105.83,41600.0,97.3171,98.7081,97.0111,98.1331,41600.0
2007-08-28 10:30:00,105.84,105.84,104.71,105.26,37600.0,98.1424,98.1424,97.0946,97.6046,37600.0
2007-08-28 11:00:00,105.26,105.41,104.77,104.81,23100.0,97.6046,97.7437,97.1502,97.1873,23100.0
2007-08-28 11:30:00,104.82,104.91,103.29,103.8,41000.0,97.1966,97.2801,95.7779,96.2508,41000.0
2007-08-28 12:00:00,103.79,103.79,102.73,102.82,28500.0,96.2415,96.2415,95.2586,95.3421,28500.0
2007-08-28 12:30:00,102.74,103.19,102.64,102.8,26300.0,95.2679,95.6852,95.1752,95.3235,26300.0
2007-08-28 13:00:00,102.89,102.89,101.32,101.88,55100.0,95.407,95.407,93.9512,94.4704,55100.0
2007-08-28 13:30:00,101.89,102.76,101.81,102.63,26100.0,94.4797,95.2864,94.4055,95.1659,26100.0
2007-08-28 14:00:00,102.63,103.69,102.34,102.74,50900.0,95.1659,96.1488,94.897,95.2679,50900.0
2007-08-28 14:30:00,102.75,103.01,102.36,102.46,32200.0,95.2772,95.5182,94.9155,95.0082,32200.0
2007-08-28 15:00:00,102.46,102.64,102.17,102.22,30500.0,95.0082,95.1752,94.7393,94.7857,30500.0
2007-08-28 15:30:00,102.22,102.3,101.61,101.99,61500.0,94.7857,94.8599,94.2201,94.5724,61500.0
2007-08-29 09:30:00,102.7,104.99,102.7,103.77,59700.0,95.2308,97.3542,95.2308,96.223,59700.0
2007-08-29 10:00:00,103.59,104.71,103.5,104.49,74300.0,96.0561,97.0946,95.9726,96.8906,74300.0
2007-08-29 10:30:00,104.49,104.73,103.54,104.08,46600.0,96.8906,97.1131,96.0097,96.5104,46600.0
2007-08-29 11:00:00,104.02,104.15,103.55,103.55,48300.0,96.4548,96.5753,96.019,96.019,48300.0
2007-08-29 11:30:00,103.51,103.82,103.35,103.65,33300.0,95.9819,96.2693,95.8335,96.1117,33300.0
2007-08-29 12:00:00,103.67,103.68,103.15,103.28,35400.0,96.1302,96.1395,95.6481,95.7686,35400.0
2007-08-29 12:30:00,103.26,103.57,103.2,103.25,18300.0,95.7501,96.0375,95.6944,95.7408,18300.0
2007-08-29 13:00:00,103.25,103.68,103.03,103.24,14700.0,95.7408,96.1395,95.5368,95.7315,14700.0
2007-08-29 13:30:00,103.21,103.65,103.03,103.65,20800.0,95.7037,96.1117,95.5368,96.1117,20800.0
2007-08-29 14:00:00,103.64,104.15,103.59,103.9,14200.0,96.1024,96.5753,96.0561,96.3435,14200.0
2007-08-29 14:30:00,103.94,104.37,103.74,103.74,36600.0,96.3806,96.7793,96.1951,96.1951,36600.0
2007-08-29 15:00:00,103.76,104.36,103.76,104.21,46000.0,96.2137,96.7701,96.2137,96.631,46000.0
2007-08-29 15:30:00,104.21,104.5,103.83,103.96,89000.0,96.631,96.8999,96.2786,96.3991,89000.0
2007-08-30 09:30:00,102.5,104.93,102.44,104.04,27100.0,95.0453,97.2986,94.9897,96.4733,27100.0
2007-08-30 10:00:00,104.17,104.81,103.5,104.22,28400.0,96.5939,97.1873,95.9726,96.6402,28400.0
2007-08-30 10:30:00,104.2,105.09,104.02,104.81,21700.0,96.6217,97.447,96.4548,97.1873,21700.0
2007-08-30 11:00:00,104.83,105.9,104.83,105.28,18600.0,97.2059,98.1981,97.2059,97.6231,18600.0
2007-08-30 11:30:00,105.39,105.85,105.07,105.43,11400.0,97.7251,98.1517,97.4284,97.7622,11400.0
2007-08-30 12:00:00,105.46,105.46,104.38,104.88,29100.0,97.7901,97.7901,96.7886,97.2522,29100.0
2007-08-30 12:30:00,104.9,105.9,104.89,105.82,13300.0,97.2708,98.1981,97.2615,98.1239,13300.0
2007-08-30 13:00:00,105.82,105.99,105.08,105.11,16300.0,98.1239,98.2815,97.4377,97.4655,16300.0
2007-08-30 13:30:00,105.17,105.45,104.94,105.17,30700.0,97.5211,97.7808,97.3079,97.5211,30700.0
2007-08-30 14:00:00,105.27,105.43,104.72,104.89,48200.0,97.6139,97.7622,97.1039,97.2615,48200.0
2007-08-30 14:30:00,104.88,104.93,104.04,104.28,30700.0,97.2522,97.2986,96.4733,96.6959,30700.0
2007-08-30 15:00:00,104.38,105.25,104.18,104.8,31300.0,96.7886,97.5953,96.6031,97.1781,31300.0
2007-08-30 15:30:00,104.65,104.92,103.87,104.27,79700.0,97.039,97.2893,96.3157,96.6866,79700.0
2007-08-31 09:30:00,107.54,110.0,90.02,109.68,158600.0,99.7188,101.9999,83.473,101.7031,158600.0
2007-08-31 10:00:00,109.6,110.49,108.97,110.15,139800.0,101.629,102.4542,101.0448,102.139,139800.0
2007-08-31 10:30:00,110.15,110.37,109.73,110.1,71100.0,102.139,102.343,101.7495,102.0926,71100.0
2007-08-31 11:00:00,110.01,110.19,109.77,109.95,63100.0,102.0091,102.1761,101.7866,101.9535,63100.0
2007-08-31 11:30:00,109.93,110.73,109.92,110.69,49500.0,101.935,102.6768,101.9257,102.6397,49500.0
2007-08-31 12:00:00,110.62,112.82,110.62,112.59,61000.0,102.5748,104.6148,102.5748,104.4015,61000.0
2007-08-31 12:30:00,112.47,112.93,111.77,112.05,100700.0,104.2902,104.7168,103.6411,103.9008,100700.0
2007-08-31 13:00:00,112.01,112.14,111.65,112.01,50500.0,103.8637,103.9842,103.5299,103.8637,50500.0
2007-08-31 13:30:00,112.01,112.24,111.71,112.01,49500.0,103.8637,104.077,103.5855,103.8637,49500.0
2007-08-31 14:00:00,112.04,112.37,111.9,112.14,59400.0,103.8915,104.1975,103.7617,103.9842,59400.0
2007-08-31 14:30:00,112.14,112.63,112.14,112.25,66400.0,103.9842,104.4386,103.9842,104.0862,66400.0
2007-08-31 15:00:00,112.26,112.36,112.02,112.21,84300.0,104.0955,104.1882,103.873,104.0491,84300.0
2007-08-31 15:30:00,112.24,112.83,109.99,111.49,303300.0,104.077,104.624,101.9906,103.3815,303300.0
2007-09-04 09:30:00,111.68,111.99,110.03,111.96,56500.0,103.5577,103.8451,102.0277,103.8173,56500.0
2007-09-04 10:00:00,111.82,112.76,111.4,111.64,39000.0,103.6875,104.5591,103.298,103.5206,39000.0
2007-09-04 10:30:00,111.62,112.31,111.42,111.42,27300.0,103.502,104.1419,103.3166,103.3166,27300.0
2007-09-04 11:00:00,111.24,112.19,111.24,111.86,22800.0,103.1497,104.0306,103.1497,103.7246,22800.0
2007-09-04 11:30:00,111.8,112.15,111.76,111.87,53600.0,103.669,103.9935,103.6319,103.7339,53600.0
2007-09-04 12:00:00,111.82,112.0,111.71,111.94,16500.0,103.6875,103.8544,103.5855,103.7988,16500.0
2007-09-04 12:30:00,111.93,112.11,111.92,112.11,14100.0,103.7895,103.9564,103.7802,103.9564,14100.0
2007-09-04 13:00:00,112.05,112.21,111.79,111.8,21000.0,103.9008,104.0491,103.6597,103.669,21000.0
2007-09-04 13:30:00,111.81,111.98,111.66,111.78,18900.0,103.6782,103.8359,103.5391,103.6504,18900.0
2007-09-04 14:00:00,111.81,111.98,111.61,111.84,31000.0,103.6782,103.8359,103.4928,103.706,31000.0
2007-09-04 14:30:00,111.83,112.02,111.69,111.76,36800.0,103.6968,103.873,103.567,103.6319,36800.0
2007-09-04 15:00:00,111.83,112.01,111.74,111.9,33200.0,103.6968,103.8637,103.6133,103.7617,33200.0
2007-09-04 15:30:00,111.9,111.93,110.32,110.78,68400.0,103.7617,103.7895,102.2966,102.7231,68400.0
2007-09-05 09:30:00,109.04,109.3,107.53,107.8,99200.0,101.1097,101.3508,99.7095,99.9599,99200.0
2007-09-05 10:00:00,107.85,108.1,107.15,108.03,77600.0,100.0062,100.2381,99.3571,100.1731,77600.0
2007-09-05 10:30:00,108.07,109.15,107.85,108.17,77200.0,100.2102,101.2117,100.0062,100.303,77200.0
2007-09-05 11:00:00,108.14,108.24,107.71,107.81,68700.0,100.2751,100.3679,99.8764,99.9691,68700.0
2007-09-05 11:30:00,107.81,108.17,107.61,108.04,44800.0,99.9691,100.303,99.7837,100.1824,44800.0
2007-09-05 12:00:00,107.95,108.03,107.5,107.76,34600.0,100.099,100.1731,99.6817,99.9228,34600.0
2007-09-05 12:30:00,107.84,107.97,107.41,107.87,38900.0,99.997,100.1175,99.5982,100.0248,38900.0
2007-09-05 13:00:00,107.96,108.0,107.3,107.33,48400.0,100.1082,100.1453,99.4962,99.5241,48400.0
2007-09-05 13:30:00,107.33,107.42,106.86,107.27,60300.0,99.5241,99.6075,99.0882,99.4684,60300.0
2007-09-05 14:00:00,107.33,107.68,106.34,106.39,109800.0,99.5241,99.8486,98.6061,98.6524,109800.0
2007-09-05 14:30:00,106.48,106.78,106.01,106.3,117300.0,98.7359,99.0141,98.3001,98.569,117300.0
2007-09-05 15:00:00,106.3,106.58,105.88,106.45,118000.0,98.569,98.8286,98.1795,98.7081,118000.0
2007-09-05 15:30:00,106.45,106.99,106.41,106.7,196100.0,98.7081,99.2088,98.671,98.9399,196100.0
2007-09-06 09:30:00,106.11,106.83,105.34,105.45,75000.0,98.3928,99.0604,97.6788,97.7808,75000.0
2007-09-06 10:00:00,105.53,105.76,104.85,105.65,109700.0,97.855,98.0682,97.2244,97.9662,109700.0
2007-09-06 10:30:00,105.62,106.05,105.31,106.02,69400.0,97.9384,98.3371,97.651,98.3093,69400.0
2007-09-06 11:00:00,106.03,106.33,105.51,106.08,47800.0,98.3186,98.5968,97.8364,98.365,47800.0
2007-09-06 11:30:00,106.06,106.77,106.0,106.65,52800.0,98.3464,99.0048,98.2908,98.8935,52800.0
2007-09-06 12:00:00,106.65,107.7,106.35,106.43,63100.0,98.8935,99.8671,98.6153,98.6895,63100.0
2007-09-06 12:30:00,106.43,106.84,106.24,106.82,55400.0,98.6895,99.0697,98.5133,99.0511,55400.0
2007-09-06 13:00:00,106.88,107.2,106.5,106.84,57900.0,99.1068,99.4035,98.7544,99.0697,57900.0
2007-09-06 13:30:00,106.84,107.37,106.69,107.04,54600.0,99.0697,99.5611,98.9306,99.2551,54600.0
2007-09-06 14:00:00,107.15,107.7,107.05,107.2,89600.0,99.3571,99.8671,99.2644,99.4035,89600.0
2007-09-06 14:30:00,107.28,107.68,107.16,107.49,55600.0,99.4777,99.8486,99.3664,99.6724,55600.0
2007-09-06 15:00:00,107.59,107.79,107.21,107.3,107200.0,99.7651,99.9506,99.4128,99.4962,107200.0
2007-09-06 15:30:00,107.35,108.54,107.06,107.58,872500.0,99.5426,100.6461,99.2737,99.7559,872500.0
2007-09-07 09:30:00,107.1,107.39,105.17,105.31,319800.0,99.3108,99.5797,97.5211,97.651,319800.0
2007-09-07 10:00:00,105.4,105.98,104.61,105.01,163500.0,97.7344,98.2722,97.0019,97.3728,163500.0
2007-09-07 10:30:00,105.01,105.04,103.15,103.62,150100.0,97.3728,97.4006,95.6481,96.0839,150100.0
2007-09-07 11:00:00,103.54,103.84,102.35,102.53,108000.0,96.0097,96.2879,94.9062,95.0732,108000.0
2007-09-07 11:30:00,102.53,103.24,102.42,103.0,106700.0,95.0732,95.7315,94.9712,95.509,106700.0
2007-09-07 12:00:00,102.99,103.05,102.19,102.89,69800.0,95.4997,95.5553,94.7579,95.407,69800.0
2007-09-07 12:30:00,102.9,103.76,102.76,103.0,60500.0,95.4162,96.2137,95.2864,95.509,60500.0
2007-09-07 13:00:00,103.04,103.69,102.83,102.95,77700.0,95.5461,96.1488,95.3513,95.4626,77700.0
2007-09-07 13:30:00,102.99,103.13,102.0,102.32,65100.0,95.4997,95.6295,94.5817,94.8784,65100.0
2007-09-07 14:00:00,102.35,102.4,101.63,102.13,81100.0,94.9062,94.9526,94.2386,94.7022,81100.0
2007-09-07 14:30:00,102.13,102.82,101.94,102.09,80300.0,94.7022,95.3421,94.5261,94.6652,80300.0
2007-09-07 15:00:00,102.11,103.25,101.73,101.8,79400.0,94.6837,95.7408,94.3313,94.3962,79400.0
2007-09-07 15:30:00,101.76,102.87,101.23,102.28,167100.0,94.3592,95.3884,93.8677,94.8413,167100.0
2007-09-10 09:30:00,101.0,101.23,97.91,98.64,296200.0,93.6544,93.8677,90.7892,91.4661,296200.0
2007-09-10 10:00:00,98.66,98.74,93.55,93.99,316600.0,91.4846,91.5588,86.7463,87.1543,316600.0
2007-09-10 10:30:00,93.99,95.38,93.4,95.1,321300.0,87.1543,88.4432,86.6072,88.1835,321300.0
2007-09-10 11:00:00,95.14,95.95,93.55,95.5,206100.0,88.2206,88.9717,86.7463,88.5544,206100.0
2007-09-10 11:30:00,95.59,95.97,95.11,95.61,153800.0,88.6379,88.9902,88.1928,88.6564,153800.0
2007-09-10 12:00:00,95.61,96.35,95.36,96.19,118200.0,88.6564,89.3426,88.4246,89.1942,118200.0
2007-09-10 12:30:00,96.22,96.51,95.91,96.27,77000.0,89.2221,89.491,88.9346,89.2684,77000.0
2007-09-10 13:00:00,96.17,97.09,96.17,96.69,127900.0,89.1757,90.0288,89.1757,89.6579,127900.0
2007-09-10 13:30:00,96.69,97.24,96.56,97.05,130300.0,89.6579,90.1679,89.5373,89.9917,130300.0
2007-09-10 14:00:00,96.97,98.46,96.9,98.3,159300.0,89.9175,91.2992,89.8526,91.1508,159300.0
2007-09-10 14:30:00,98.3,99.17,98.24,98.91,114600.0,91.1508,91.9575,91.0952,91.7164,114600.0
2007-09-10 15:00:00,98.93,99.4,98.69,99.09,110900.0,91.735,92.1708,91.5124,91.8833,110900.0
2007-09-10 15:30:00,99.09,99.21,98.02,98.17,176800.0,91.8833,91.9946,90.8912,91.0302,176800.0
2007-09-11 09:30:00,98.64,99.55,98.11,98.32,100400.0,91.4661,92.3099,90.9746,91.1693,100400.0
2007-09-11 10:00:00,98.31,98.86,96.5,97.18,118500.0,91.1601,91.6701,89.4817,90.1122,118500.0
2007-09-11 10:30:00,97.19,97.64,97.02,97.61,76100.0,90.1215,90.5388,89.9639,90.511,76100.0
2007-09-11 11:00:00,97.61,97.62,95.16,96.14,113500.0,90.511,90.5202,88.2392,89.1479,113500.0
2007-09-11 11:30:00,96.16,96.25,94.9,95.16,100000.0,89.1664,89.2499,87.9981,88.2392,100000.0
2007-09-11 12:00:00,95.13,95.18,94.08,94.3,104900.0,88.2113,88.2577,87.2377,87.4417,104900.0
2007-09-11 12:30:00,94.41,95.23,94.32,94.77,65400.0,87.5437,88.3041,87.4603,87.8775,65400.0
2007-09-11 13:00:00,94.78,94.87,94.18,94.61,49000.0,87.8868,87.9703,87.3304,87.7292,49000.0
2007-09-11 13:30:00,94.61,95.14,94.27,94.76,74600.0,87.7292,88.2206,87.4139,87.8683,74600.0
2007-09-11 14:00:00,94.77,95.84,94.76,95.47,94300.0,87.8775,88.8697,87.8683,88.5266,94300.0
2007-09-11 14:30:00,95.47,95.94,95.25,95.55,97200.0,88.5266,88.9624,88.3226,88.6008,97200.0
2007-09-11 15:00:00,95.54,95.8,95.39,95.55,100400.0,88.5915,88.8326,88.4524,88.6008,100400.0
2007-09-11 15:30:00,95.55,96.0,95.16,96.0,131000.0,88.6008,89.0181,88.2392,89.0181,131000.0
2007-09-12 09:30:00,95.37,96.48,94.71,96.0,244200.0,88.4339,89.4632,87.8219,89.0181,244200.0
2007-09-12 10:00:00,96.22,96.22,94.7,95.02,91100.0,89.2221,89.2221,87.8126,88.1093,91100.0
2007-09-12 10:30:00,95.16,96.02,95.0,95.64,53900.0,88.2392,89.0366,88.0908,88.6842,53900.0
2007-09-12 11:00:00,95.52,95.91,95.09,95.18,60200.0,88.573,88.9346,88.1743,88.2577,60200.0
2007-09-12 11:30:00,95.2,95.43,94.9,94.94,30500.0,88.2763,88.4895,87.9981,88.0352,30500.0
2007-09-12 12:00:00,94.95,95.55,94.61,94.78,51800.0,88.0444,88.6008,87.7292,87.8868,51800.0
2007-09-12 12:30:00,94.81,95.32,94.63,95.18,43700.0,87.9146,88.3875,87.7477,88.2577,43700.0
2007-09-12 13:00:00,95.19,95.98,94.75,95.82,34200.0,88.267,88.9995,87.859,88.8512,34200.0
2007-09-12 13:30:00,95.77,95.81,95.26,95.64,39500.0,88.8048,88.8419,88.3319,88.6842,39500.0
2007-09-12 14:00:00,95.59,96.22,95.48,95.8,38700.0,88.6379,89.2221,88.5359,88.8326,38700.0
2007-09-12 14:30:00,95.78,96.02,95.57,96.01,30300.0,88.8141,89.0366,88.6193,89.0273,30300.0
2007-09-12 15:00:00,96.01,96.23,95.7,95.71,116700.0,89.0273,89.2313,88.7399,88.7492,116700.0
2007-09-12 15:30:00,95.71,96.18,95.65,95.8,107300.0,88.7492,89.185,88.6935,88.8326,107300.0
2007-09-13 09:30:00,96.41,97.12,95.99,96.97,36700.0,89.3982,90.0566,89.0088,89.9175,36700.0
2007-09-13 10:00:00,96.87,97.42,96.45,96.95,83800.0,89.8248,90.3348,89.4353,89.899,83800.0
2007-09-13 10:30:00,96.96,98.22,96.95,98.01,42400.0,89.9082,91.0766,89.899,90.8819,42400.0
2007-09-13 11:00:00,97.96,98.9,97.7,98.89,60200.0,90.8355,91.7072,90.5944,91.6979,60200.0
2007-09-13 11:30:00,98.84,99.72,98.69,99.61,74000.0,91.6515,92.4675,91.5124,92.3655,74000.0
2007-09-13 12:00:00,99.69,99.78,98.85,99.46,37800.0,92.4397,92.5232,91.6608,92.2264,37800.0
2007-09-13 12:30:00,99.47,99.55,99.25,99.55,31300.0,92.2357,92.3099,92.0317,92.3099,31300.0
2007-09-13 13:00:00,99.72,100.67,99.47,100.5,56700.0,92.4675,93.3484,92.2357,93.1908,56700.0
2007-09-13 13:30:00,100.49,100.96,99.83,99.95,78700.0,93.1815,93.6173,92.5695,92.6808,78700.0
2007-09-13 14:00:00,99.94,100.04,99.64,99.76,131200.0,92.6715,92.7642,92.3933,92.5046,131200.0
2007-09-13 14:30:00,99.75,100.16,99.7,99.92,96700.0,92.4953,92.8755,92.449,92.653,96700.0
2007-09-13 15:00:00,99.95,100.32,99.79,99.93,135900.0,92.6808,93.0239,92.5324,92.6622,135900.0
2007-09-13 15:30:00,99.92,100.3,99.48,99.99,203100.0,92.653,93.0053,92.245,92.7179,203100.0
2007-09-14 09:30:00,99.68,100.09,98.18,98.75,60200.0,92.4304,92.8106,91.0395,91.5681,60200.0
2007-09-14 10:00:00,98.76,99.35,98.5,98.8,140500.0,91.5773,92.1244,91.3362,91.6144,140500.0
2007-09-14 10:30:00,98.81,98.9,98.5,98.75,111900.0,91.6237,91.7072,91.3362,91.5681,111900.0
2007-09-14 11:00:00,98.74,98.85,98.38,98.8,36500.0,91.5588,91.6608,91.225,91.6144,36500.0
2007-09-14 11:30:00,98.82,98.99,98.65,98.8,38400.0,91.633,91.7906,91.4753,91.6144,38400.0
2007-09-14 12:00:00,98.85,98.9,98.55,98.84,54400.0,91.6608,91.7072,91.3826,91.6515,54400.0
2007-09-14 12:30:00,98.82,99.0,98.82,98.92,47500.0,91.633,91.7999,91.633,91.7257,47500.0
2007-09-14 13:00:00,98.88,98.92,98.59,98.83,53300.0,91.6886,91.7257,91.4197,91.6422,53300.0
2007-09-14 13:30:00,98.81,99.04,98.44,98.74,47100.0,91.6237,91.837,91.2806,91.5588,47100.0
2007-09-14 14:00:00,98.76,98.84,98.47,98.75,41900.0,91.5773,91.6515,91.3084,91.5681,41900.0
2007-09-14 14:30:00,98.74,98.78,98.48,98.62,76500.0,91.5588,91.5959,91.3177,91.4475,76500.0
2007-09-14 15:00:00,98.62,99.35,98.62,99.25,54700.0,91.4475,92.1244,91.4475,92.0317,54700.0
2007-09-14 15:30:00,99.25,99.51,98.6,98.78,82000.0,92.0317,92.2728,91.429,91.5959,82000.0
2007-09-17 09:30:00,98.35,99.0,98.1,98.8,34400.0,91.1972,91.7999,90.9653,91.6144,34400.0
2007-09-17 10:00:00,98.8,99.18,98.39,99.06,104200.0,91.6144,91.9668,91.2342,91.8555,104200.0
2007-09-17 10:30:00,99.03,99.09,98.69,98.86,73000.0,91.8277,91.8833,91.5124,91.6701,73000.0
2007-09-17 11:00:00,98.93,99.54,98.75,98.8,101100.0,91.735,92.3006,91.5681,91.6144,101100.0
2007-09-17 11:30:00,98.83,99.34,98.6,98.99,63400.0,91.6422,92.1152,91.429,91.7906,63400.0
2007-09-17 12:00:00,99.0,99.42,98.62,99.38,86000.0,91.7999,92.1893,91.4475,92.1522,86000.0
2007-09-17 12:30:00,99.29,99.29,98.9,99.26,27800.0,92.0688,92.0688,91.7072,92.041,27800.0
2007-09-17 13:00:00,99.26,99.33,98.92,99.0,35700.0,92.041,92.1059,91.7257,91.7999,35700.0
2007-09-17 13:30:00,99.0,99.34,98.7,99.06,51200.0,91.7999,92.1152,91.5217,91.8555,51200.0
2007-09-17 14:00:00,99.02,99.18,98.6,99.12,45000.0,91.8184,91.9668,91.429,91.9112,45000.0
2007-09-17 14:30:00,99.12,99.56,99.08,99.46,29200.0,91.9112,92.3192,91.8741,92.2264,29200.0
2007-09-17 15:00:00,99.44,100.12,99.37,99.7,37700.0,92.2079,92.8384,92.143,92.449,37700.0
2007-09-17 15:30:00,99.69,99.69,98.76,98.92,84800.0,92.4397,92.4397,91.5773,91.7257,84800.0
2007-09-18 09:30:00,99.38,99.99,98.23,99.58,45900.0,92.1522,92.7179,91.0859,92.3377,45900.0
2007-09-18 10:00:00,99.57,100.61,99.55,100.13,92600.0,92.3284,93.2928,92.3099,92.8477,92600.0
2007-09-18 10:30:00,100.07,100.17,99.37,99.98,54400.0,92.7921,92.8848,92.143,92.7086,54400.0
2007-09-18 11:00:00,99.86,100.3,99.67,99.92,56700.0,92.5973,93.0053,92.4212,92.653,56700.0
2007-09-18 11:30:00,99.95,100.46,99.78,100.2,34300.0,92.6808,93.1537,92.5232,92.9126,34300.0
2007-09-18 12:00:00,100.13,100.33,99.87,100.28,37000.0,92.8477,93.0332,92.6066,92.9868,37000.0
2007-09-18 12:30:00,100.38,100.6,100.14,100.24,33400.0,93.0795,93.2835,92.857,92.9497,33400.0
2007-09-18 13:00:00,100.26,100.41,99.85,100.16,12500.0,92.9682,93.1073,92.5881,92.8755,12500.0
2007-09-18 13:30:00,100.17,100.28,99.92,100.19,14100.0,92.8848,92.9868,92.653,92.9033,14100.0
2007-09-18 14:00:00,100.18,104.59,99.54,101.99,54000.0,92.8941,96.9833,92.3006,94.5724,54000.0
2007-09-18 14:30:00,102.29,103.03,101.91,102.51,106500.0,94.8506,95.5368,94.4982,95.0546,106500.0
2007-09-18 15:00:00,102.5,103.65,102.31,103.6,50200.0,95.0453,96.1117,94.8692,96.0653,50200.0
2007-09-18 15:30:00,103.65,104.14,103.38,103.82,87100.0,96.1117,96.5661,95.8613,96.2693,87100.0
2007-09-19 09:30:00,105.66,107.41,104.21,106.32,84700.0,97.9755,99.5982,96.631,98.5875,84700.0
2007-09-19 10:00:00,106.31,106.47,104.53,104.85,61900.0,98.5782,98.7266,96.9277,97.2244,61900.0
2007-09-19 10:30:00,104.88,105.24,104.74,105.0,98400.0,97.2522,97.5861,97.1224,97.3635,98400.0
2007-09-19 11:00:00,105.02,105.18,104.71,104.8,35800.0,97.3821,97.5304,97.0946,97.1781,35800.0
2007-09-19 11:30:00,104.8,104.8,103.56,103.98,25100.0,97.1781,97.1781,96.0282,96.4177,25100.0
2007-09-19 12:00:00,103.98,104.24,103.37,103.64,23900.0,96.4177,96.6588,95.8521,96.1024,23900.0
2007-09-19 12:30:00,103.57,103.8,102.5,103.61,30700.0,96.0375,96.2508,95.0453,96.0746,30700.0
2007-09-19 13:00:00,103.59,103.66,102.97,103.25,22800.0,96.0561,96.121,95.4812,95.7408,22800.0
2007-09-19 13:30:00,103.24,103.24,101.99,102.63,41900.0,95.7315,95.7315,94.5724,95.1659,41900.0
2007-09-19 14:00:00,102.53,103.3,102.17,103.21,58200.0,95.0732,95.7871,94.7393,95.7037,58200.0
2007-09-19 14:30:00,103.2,103.75,102.79,103.72,22800.0,95.6944,96.2044,95.3142,96.1766,22800.0
2007-09-19 15:00:00,103.53,104.06,103.49,103.78,19800.0,96.0004,96.4919,95.9633,96.2322,19800.0
2007-09-19 15:30:00,103.76,104.22,103.29,103.41,59700.0,96.2137,96.6402,95.7779,95.8891,59700.0
2007-09-20 09:30:00,103.0,103.83,102.53,102.88,32600.0,95.509,96.2786,95.0732,95.3977,32600.0
2007-09-20 10:00:00,102.97,104.23,102.25,102.33,41700.0,95.4812,96.6495,94.8135,94.8877,41700.0
2007-09-20 10:30:00,102.34,103.4,102.28,102.77,28000.0,94.897,95.8799,94.8413,95.2957,28000.0
2007-09-20 11:00:00,102.69,103.0,102.42,102.43,19000.0,95.2215,95.509,94.9712,94.9804,19000.0
2007-09-20 11:30:00,102.52,102.84,102.42,102.49,17600.0,95.0639,95.3606,94.9712,95.0361,17600.0
2007-09-20 12:00:00,102.49,102.92,102.18,102.18,26700.0,95.0361,95.4348,94.7486,94.7486,26700.0
2007-09-20 12:30:00,102.29,102.44,102.01,102.01,30000.0,94.8506,94.9897,94.591,94.591,30000.0
2007-09-20 13:00:00,102.06,102.33,101.51,101.59,25500.0,94.6373,94.8877,94.1273,94.2015,25500.0
2007-09-20 13:30:00,101.6,101.93,101.31,101.79,69600.0,94.2108,94.5168,93.9419,94.387,69600.0
2007-09-20 14:00:00,101.83,102.44,101.58,101.66,18900.0,94.4241,94.9897,94.1922,94.2664,18900.0
2007-09-20 14:30:00,101.65,102.01,101.41,101.47,35300.0,94.2572,94.591,94.0346,94.0902,35300.0
2007-09-20 15:00:00,101.52,102.13,101.3,101.67,48800.0,94.1366,94.7022,93.9326,94.2757,48800.0
2007-09-20 15:30:00,101.78,102.34,101.57,102.18,48300.0,94.3777,94.897,94.183,94.7486,48300.0
2007-09-21 09:30:00,103.09,104.54,101.49,102.24,105800.0,95.5924,96.937,94.1088,94.8042,105800.0
2007-09-21 10:00:00,102.22,102.25,101.24,101.5,42300.0,94.7857,94.8135,93.877,94.1181,42300.0
2007-09-21 10:30:00,101.57,101.94,101.06,101.54,26800.0,94.183,94.5261,93.7101,94.1552,26800.0
2007-09-21 11:00:00,101.53,102.27,101.53,102.27,22800.0,94.1459,94.8321,94.1459,94.8321,22800.0
2007-09-21 11:30:00,102.26,102.26,101.97,101.99,11700.0,94.8228,94.8228,94.5539,94.5724,11700.0
2007-09-21 12:00:00,102.03,102.21,102.0,102.2,12200.0,94.6095,94.7764,94.5817,94.7672,12200.0
2007-09-21 12:30:00,102.16,102.95,102.1,102.11,13400.0,94.7301,95.4626,94.6744,94.6837,13400.0
2007-09-21 13:00:00,102.09,102.41,102.09,102.3,6600.0,94.6652,94.9619,94.6652,94.8599,6600.0
2007-09-21 13:30:00,102.31,102.76,102.13,102.13,12600.0,94.8692,95.2864,94.7022,94.7022,12600.0
2007-09-21 14:00:00,102.22,102.6,102.16,102.54,15700.0,94.7857,95.1381,94.7301,95.0824,15700.0
2007-09-21 14:30:00,102.64,102.88,102.27,102.62,17500.0,95.1752,95.3977,94.8321,95.1566,17500.0
2007-09-21 15:00:00,102.57,102.91,102.43,102.65,39200.0,95.1102,95.4255,94.9804,95.1844,39200.0
2007-09-21 15:30:00,102.66,103.04,102.31,102.37,42300.0,95.1937,95.5461,94.8692,94.9248,42300.0
2007-09-24 09:30:00,102.61,102.73,101.07,102.16,42600.0,95.1473,95.2586,93.7193,94.7301,42600.0
2007-09-24 10:00:00,102.16,102.74,101.8,102.71,31200.0,94.7301,95.2679,94.3962,95.2401,31200.0
2007-09-24 10:30:00,102.67,102.74,101.26,102.19,64000.0,95.203,95.2679,93.8955,94.7579,64000.0
2007-09-24 11:00:00,102.03,102.66,102.0,102.37,20400.0,94.6095,95.1937,94.5817,94.9248,20400.0
2007-09-24 11:30:00,102.36,103.01,102.29,102.6,24100.0,94.9155,95.5182,94.8506,95.1381,24100.0
2007-09-24 12:00:00,102.7,102.71,102.51,102.61,8400.0,95.2308,95.2401,95.0546,95.1473,8400.0
2007-09-24 12:30:00,102.58,102.68,102.1,102.29,14600.0,95.1195,95.2122,94.6744,94.8506,14600.0
2007-09-24 13:00:00,102.33,102.36,101.61,101.91,16800.0,94.8877,94.9155,94.2201,94.4982,16800.0
2007-09-24 13:30:00,101.91,101.96,101.39,101.86,21800.0,94.4982,94.5446,94.0161,94.4519,21800.0
2007-09-24 14:00:00,101.88,102.22,101.78,101.83,23900.0,94.4704,94.7857,94.3777,94.4241,23900.0
2007-09-24 14:30:00,101.79,102.1,101.71,101.95,27600.0,94.387,94.6744,94.3128,94.5353,27600.0
2007-09-24 15:00:00,101.84,101.84,101.14,101.76,29000.0,94.4333,94.4333,93.7842,94.3592,29000.0
2007-09-24 15:30:00,101.79,101.89,101.11,101.4,47000.0,94.387,94.4797,93.7564,94.0253,47000.0
2007-09-25 09:30:00,100.1,100.54,98.94,100.39,44500.0,92.8199,93.2279,91.7442,93.0888,44500.0
2007-09-25 10:00:00,100.43,101.77,100.26,100.73,77300.0,93.1259,94.3684,92.9682,93.4041,77300.0
2007-09-25 10:30:00,100.74,100.75,99.68,100.26,37900.0,93.4133,93.4226,92.4304,92.9682,37900.0
2007-09-25 11:00:00,100.25,101.44,100.25,100.69,20900.0,92.959,94.0624,92.959,93.367,20900.0
2007-09-25 11:30:00,100.79,100.95,100.56,100.89,10100.0,93.4597,93.6081,93.2464,93.5524,10100.0
2007-09-25 12:00:00,100.88,101.34,100.74,101.09,51600.0,93.5432,93.9697,93.4133,93.7379,51600.0
2007-09-25 12:30:00,101.09,101.09,100.46,101.06,9700.0,93.7379,93.7379,93.1537,93.7101,9700.0
2007-09-25 13:00:00,101.01,101.7,101.01,101.28,11300.0,93.6637,94.3035,93.6637,93.9141,11300.0
2007-09-25 13:30:00,101.27,101.65,101.11,101.65,18200.0,93.9048,94.2572,93.7564,94.2572,18200.0
2007-09-25 14:00:00,101.58,102.23,101.33,102.09,34400.0,94.1922,94.795,93.9604,94.6652,34400.0
2007-09-25 14:30:00,102.05,102.06,101.52,101.85,32000.0,94.6281,94.6373,94.1366,94.4426,32000.0
2007-09-25 15:00:00,101.85,101.95,101.47,101.47,30600.0,94.4426,94.5353,94.0902,94.0902,30600.0
2007-09-25 15:30:00,101.54,101.8,100.98,101.0,106200.0,94.1552,94.3962,93.6359,93.6544,106200.0
2007-09-26 09:30:00,100.79,101.67,100.0,100.5,79400.0,93.4597,94.2757,92.7272,93.1908,79400.0
2007-09-26 10:00:00,100.6,101.29,100.51,101.17,63500.0,93.2835,93.9233,93.2001,93.8121,63500.0
2007-09-26 10:30:00,101.18,101.5,101.0,101.12,41300.0,93.8213,94.1181,93.6544,93.7657,41300.0
2007-09-26 11:00:00,101.13,101.51,100.86,101.04,59000.0,93.775,94.1273,93.5246,93.6915,59000.0
2007-09-26 11:30:00,101.1,101.18,100.82,101.0,81500.0,93.7472,93.8213,93.4875,93.6544,81500.0
2007-09-26 12:00:00,100.99,101.15,100.91,101.0,32700.0,93.6452,93.7935,93.571,93.6544,32700.0
2007-09-26 12:30:00,101.0,101.44,100.93,101.25,40600.0,93.6544,94.0624,93.5895,93.8862,40600.0
2007-09-26 13:00:00,101.29,101.55,101.18,101.23,42700.0,93.9233,94.1644,93.8213,93.8677,42700.0
2007-09-26 13:30:00,101.27,101.54,100.71,100.88,43300.0,93.9048,94.1552,93.3855,93.5432,43300.0
2007-09-26 14:00:00,100.82,101.88,100.82,101.68,63600.0,93.4875,94.4704,93.4875,94.285,63600.0
2007-09-26 14:30:00,101.71,102.44,101.71,101.83,54500.0,94.3128,94.9897,94.3128,94.4241,54500.0
2007-09-26 15:00:00,101.78,103.0,101.78,103.0,76300.0,94.3777,95.509,94.3777,95.509,76300.0
2007-09-26 15:30:00,103.01,103.25,102.47,103.0,95300.0,95.5182,95.7408,95.0175,95.509,95300.0
2007-09-27 09:30:00,103.33,104.3,102.85,102.89,30100.0,95.815,96.7144,95.3699,95.407,30100.0
2007-09-27 10:00:00,102.94,104.78,102.62,103.84,26800.0,95.4533,97.1595,95.1566,96.2879,26800.0
2007-09-27 10:30:00,103.95,104.66,103.88,104.47,22300.0,96.3899,97.0482,96.325,96.8721,22300.0
2007-09-27 11:00:00,104.46,104.56,103.56,103.8,38900.0,96.8628,96.9555,96.0282,96.2508,38900.0
2007-09-27 11:30:00,103.8,104.43,103.75,104.36,22100.0,96.2508,96.835,96.2044,96.7701,22100.0
2007-09-27 12:00:00,104.33,104.38,103.61,104.35,12800.0,96.7422,96.7886,96.0746,96.7608,12800.0
2007-09-27 12:30:00,104.29,104.39,103.93,104.0,12200.0,96.7051,96.7979,96.3713,96.4362,12200.0
2007-09-27 13:00:00,104.0,104.1,103.63,103.8,18900.0,96.4362,96.529,96.0931,96.2508,18900.0
2007-09-27 13:30:00,103.85,104.12,103.54,104.12,21000.0,96.2971,96.5475,96.0097,96.5475,21000.0
2007-09-27 14:00:00,103.98,104.48,103.93,104.26,29300.0,96.4177,96.8813,96.3713,96.6773,29300.0
2007-09-27 14:30:00,104.25,104.54,104.09,104.28,34500.0,96.6681,96.937,96.5197,96.6959,34500.0
2007-09-27 15:00:00,104.25,104.67,104.25,104.4,18100.0,96.6681,97.0575,96.6681,96.8071,18100.0
2007-09-27 15:30:00,104.35,104.62,104.18,104.37,38800.0,96.7608,97.0111,96.6031,96.7793,38800.0
2007-09-28 09:30:00,105.0,105.7,103.89,103.9,41800.0,97.3635,98.0126,96.3342,96.3435,41800.0
2007-09-28 10:00:00,103.94,103.94,102.5,102.72,36900.0,96.3806,96.3806,95.0453,95.2493,36900.0
2007-09-28 10:30:00,102.77,103.02,101.79,102.46,26700.0,95.2957,95.5275,94.387,95.0082,26700.0
2007-09-28 11:00:00,102.5,102.9,102.21,102.78,39600.0,95.0453,95.4162,94.7764,95.305,39600.0
2007-09-28 11:30:00,102.72,103.7,102.5,103.53,30500.0,95.2493,96.1581,95.0453,96.0004,30500.0
2007-09-28 12:00:00,103.65,103.71,102.74,102.87,21000.0,96.1117,96.1673,95.2679,95.3884,21000.0
2007-09-28 12:30:00,102.92,103.75,102.92,103.75,18700.0,95.4348,96.2044,95.4348,96.2044,18700.0
2007-09-28 13:00:00,103.64,103.89,103.03,103.86,33000.0,96.1024,96.3342,95.5368,96.3064,33000.0
2007-09-28 13:30:00,103.9,104.81,103.9,104.43,24700.0,96.3435,97.1873,96.3435,96.835,24700.0
2007-09-28 14:00:00,104.5,104.81,103.95,104.0,28500.0,96.8999,97.1873,96.3899,96.4362,28500.0
2007-09-28 14:30:00,104.05,104.1,103.39,103.78,14300.0,96.4826,96.529,95.8706,96.2322,14300.0
2007-09-28 15:00:00,103.83,103.9,102.99,103.2,21700.0,96.2786,96.3435,95.4997,95.6944,21700.0
2007-09-28 15:30:00,103.12,103.75,102.76,103.2,55200.0,95.6202,96.2044,95.2864,95.6944,55200.0
2007-10-01 09:30:00,102.64,104.9,102.51,104.77,36600.0,95.1752,97.2708,95.0546,97.1502,36600.0
2007-10-01 10:00:00,104.79,105.45,103.21,103.4,58800.0,97.1688,97.7808,95.7037,95.8799,58800.0
2007-10-01 10:30:00,103.4,103.52,102.69,102.86,29700.0,95.8799,95.9911,95.2215,95.3792,29700.0
2007-10-01 11:00:00,102.77,102.86,102.4,102.43,21500.0,95.2957,95.3792,94.9526,94.9804,21500.0
2007-10-01 11:30:00,102.38,103.37,102.14,103.26,17300.0,94.9341,95.8521,94.7115,95.7501,17300.0
2007-10-01 12:00:00,103.31,103.31,102.44,102.59,26400.0,95.7964,95.7964,94.9897,95.1288,26400.0
2007-10-01 12:30:00,102.55,102.79,101.87,101.87,59300.0,95.0917,95.3142,94.4612,94.4612,59300.0
2007-10-01 13:00:00,101.87,102.53,101.87,102.45,45600.0,94.4612,95.0732,94.4612,94.999,45600.0
2007-10-01 13:30:00,102.49,102.95,102.35,102.55,86300.0,95.0361,95.4626,94.9062,95.0917,86300.0
2007-10-01 14:00:00,102.64,103.51,102.51,102.67,52600.0,95.1752,95.9819,95.0546,95.203,52600.0
2007-10-01 14:30:00,102.68,103.23,102.67,103.17,26500.0,95.2122,95.7222,95.203,95.6666,26500.0
2007-10-01 15:00:00,103.12,103.31,102.73,102.88,45700.0,95.6202,95.7964,95.2586,95.3977,45700.0
2007-10-01 15:30:00,102.86,103.55,102.75,103.09,80000.0,95.3792,96.019,95.2772,95.5924,80000.0
2007-10-02 09:30:00,103.95,105.2,103.95,104.49,41300.0,96.3899,97.549,96.3899,96.8906,41300.0
2007-10-02 10:00:00,104.31,104.32,103.41,104.03,38400.0,96.7237,96.733,95.8891,96.4641,38400.0
2007-10-02 10:30:00,104.14,104.24,103.61,103.77,15800.0,96.5661,96.6588,96.0746,96.223,15800.0
2007-10-02 11:00:00,103.77,104.05,103.6,104.05,9600.0,96.223,96.4826,96.0653,96.4826,9600.0
2007-10-02 11:30:00,104.05,104.4,104.01,104.09,9100.0,96.4826,96.8071,96.4455,96.5197,9100.0
2007-10-02 12:00:00,104.07,104.35,103.87,104.05,9200.0,96.5011,96.7608,96.3157,96.4826,9200.0
2007-10-02 12:30:00,104.12,104.16,103.93,104.03,35800.0,96.5475,96.5846,96.3713,96.4641,35800.0
2007-10-02 13:00:00,104.0,104.07,103.75,103.8,13000.0,96.4362,96.5011,96.2044,96.2508,13000.0
2007-10-02 13:30:00,103.8,104.1,103.57,103.91,26000.0,96.2508,96.529,96.0375,96.3528,26000.0
2007-10-02 14:00:00,103.89,103.89,103.51,103.74,25400.0,96.3342,96.3342,95.9819,96.1951,25400.0
2007-10-02 14:30:00,103.72,104.29,103.64,104.07,27300.0,96.1766,96.7051,96.1024,96.5011,27300.0
2007-10-02 15:00:00,104.03,104.07,103.82,103.87,21700.0,96.4641,96.5011,96.2693,96.3157,21700.0
2007-10-02 15:30:00,103.9,103.92,103.57,103.57,43000.0,96.3435,96.3621,96.0375,96.0375,43000.0
2007-10-03 09:30:00,102.7,103.18,101.6,102.02,23000.0,95.2308,95.6759,94.2108,94.6002,23000.0
2007-10-03 10:00:00,102.02,102.69,101.92,102.53,21200.0,94.6002,95.2215,94.5075,95.0732,21200.0
2007-10-03 10:30:00,102.67,103.38,102.5,103.25,24700.0,95.203,95.8613,95.0453,95.7408,24700.0
2007-10-03 11:00:00,103.25,103.25,102.71,103.11,26400.0,95.7408,95.7408,95.2401,95.611,26400.0
2007-10-03 11:30:00,103.08,103.23,102.61,102.81,7500.0,95.5832,95.7222,95.1473,95.3328,7500.0
2007-10-03 12:00:00,102.81,102.97,102.61,102.81,38900.0,95.3328,95.4812,95.1473,95.3328,38900.0
2007-10-03 12:30:00,102.8,102.81,102.52,102.62,16000.0,95.3235,95.3328,95.0639,95.1566,16000.0
2007-10-03 13:00:00,102.62,102.7,102.14,102.59,22900.0,95.1566,95.2308,94.7115,95.1288,22900.0
2007-10-03 13:30:00,102.57,102.66,102.39,102.5,18900.0,95.1102,95.1937,94.9433,95.0453,18900.0
2007-10-03 14:00:00,102.5,102.79,102.19,102.72,23600.0,95.0453,95.3142,94.7579,95.2493,23600.0
2007-10-03 14:30:00,102.65,102.69,102.4,102.5,17100.0,95.1844,95.2215,94.9526,95.0453,17100.0
2007-10-03 15:00:00,102.5,102.94,102.34,102.66,18700.0,95.0453,95.4533,94.897,95.1937,18700.0
2007-10-03 15:30:00,102.68,104.03,102.38,103.24,35500.0,95.2122,96.4641,94.9341,95.7315,35500.0
2007-10-04 09:30:00,103.64,104.38,101.57,102.2,37300.0,96.1024,96.7886,94.183,94.7672,37300.0
2007-10-04 10:00:00,102.11,102.75,102.06,102.08,21800.0,94.6837,95.2772,94.6373,94.6559,21800.0
2007-10-04 10:30:00,102.09,102.33,101.75,102.0,57800.0,94.6652,94.8877,94.3499,94.5817,57800.0
2007-10-04 11:00:00,102.02,102.08,101.74,101.83,41700.0,94.6002,94.6559,94.3406,94.4241,41700.0
2007-10-04 11:30:00,101.83,102.08,101.1,101.22,13900.0,94.4241,94.6559,93.7472,93.8584,13900.0
2007-10-04 12:00:00,101.23,101.26,100.34,100.76,25200.0,93.8677,93.8955,93.0424,93.4319,25200.0
2007-10-04 12:30:00,100.82,100.9,100.69,100.9,13700.0,93.4875,93.5617,93.367,93.5617,13700.0
2007-10-04 13:00:00,100.96,101.37,100.69,101.37,22600.0,93.6173,93.9975,93.367,93.9975,22600.0
2007-10-04 13:30:00,101.37,101.5,101.11,101.2,55000.0,93.9975,94.1181,93.7564,93.8399,55000.0
2007-10-04 14:00:00,101.21,101.66,101.21,101.65,26000.0,93.8492,94.2664,93.8492,94.2572,26000.0
2007-10-04 14:30:00,101.63,101.8,101.61,101.69,47300.0,94.2386,94.3962,94.2201,94.2942,47300.0
2007-10-04 15:00:00,101.76,102.51,101.72,102.51,45300.0,94.3592,95.0546,94.3221,95.0546,45300.0
2007-10-04 15:30:00,102.47,102.86,102.12,102.32,51600.0,95.0175,95.3792,94.693,94.8784,51600.0
2007-10-05 09:30:00,103.7,106.26,103.0,103.75,52300.0,96.1581,98.5319,95.509,96.2044,52300.0
2007-10-05 10:00:00,103.64,103.96,103.35,103.78,19000.0,96.1024,96.3991,95.8335,96.2322,19000.0
2007-10-05 10:30:00,103.81,105.92,103.65,105.92,55200.0,96.2601,98.2166,96.1117,98.2166,55200.0
2007-10-05 11:00:00,105.93,106.49,105.64,106.2,42600.0,98.2259,98.7451,97.957,98.4762,42600.0
2007-10-05 11:30:00,106.16,106.9,105.94,106.84,48000.0,98.4391,99.1253,98.2351,99.0697,48000.0
2007-10-05 12:00:00,106.84,106.93,105.99,106.34,35600.0,99.0697,99.1531,98.2815,98.6061,35600.0
2007-10-05 12:30:00,106.34,106.69,106.31,106.65,31600.0,98.6061,98.9306,98.5782,98.8935,31600.0
2007-10-05 13:00:00,106.66,107.17,106.57,107.17,33800.0,98.9028,99.3757,98.8193,99.3757,33800.0
2007-10-05 13:30:00,107.18,107.83,107.15,107.6,44300.0,99.385,99.9877,99.3571,99.7744,44300.0
2007-10-05 14:00:00,107.61,108.62,107.56,108.36,55700.0,99.7837,100.7202,99.7373,100.4791,55700.0
2007-10-05 14:30:00,108.36,108.67,108.17,108.5,68100.0,100.4791,100.7666,100.303,100.609,68100.0
2007-10-05 15:00:00,108.49,108.67,108.2,108.5,83500.0,100.5997,100.7666,100.3308,100.609,83500.0
2007-10-05 15:30:00,108.53,108.79,107.66,108.32,86100.0,100.6368,100.8779,99.8301,100.4421,86100.0
2007-10-08 09:30:00,107.86,107.99,105.61,105.61,57500.0,100.0155,100.1361,97.9291,97.9291,57500.0
2007-10-08 10:00:00,105.62,109.49,105.35,105.99,129400.0,97.9384,101.527,97.6881,98.2815,129400.0
2007-10-08 10:30:00,105.98,106.09,104.9,104.91,21700.0,98.2722,98.3742,97.2708,97.2801,21700.0
2007-10-08 11:00:00,104.94,105.43,104.67,105.43,32700.0,97.3079,97.7622,97.0575,97.7622,32700.0
2007-10-08 11:30:00,105.35,106.08,105.11,106.08,18200.0,97.6881,98.365,97.4655,98.365,18200.0
2007-10-08 12:00:00,106.19,106.19,105.36,105.77,10400.0,98.467,98.467,97.6973,98.0775,10400.0
2007-10-08 12:30:00,105.81,106.0,105.59,105.66,8000.0,98.1146,98.2908,97.9106,97.9755,8000.0
2007-10-08 13:00:00,105.64,106.42,105.53,106.39,13800.0,97.957,98.6802,97.855,98.6524,13800.0
2007-10-08 13:30:00,106.4,106.49,105.67,105.67,7100.0,98.6617,98.7451,97.9848,97.9848,7100.0
2007-10-08 14:00:00,105.67,106.0,105.56,105.95,8300.0,97.9848,98.2908,97.8828,98.2444,8300.0
2007-10-08 14:30:00,106.0,106.04,105.53,105.6,12300.0,98.2908,98.3279,97.855,97.9199,12300.0
2007-10-08 15:00:00,105.76,105.86,105.06,105.3,16300.0,98.0682,98.161,97.4191,97.6417,16300.0
2007-10-08 15:30:00,105.21,105.76,104.82,105.32,46500.0,97.5582,98.0682,97.1966,97.6602,46500.0
2007-10-09 09:30:00,104.54,105.74,103.58,104.57,26200.0,96.937,98.0497,96.0468,96.9648,26200.0
2007-10-09 10:00:00,104.61,104.84,103.71,103.71,25800.0,97.0019,97.2151,96.1673,96.1673,25800.0
2007-10-09 10:30:00,103.77,104.19,103.38,104.09,24500.0,96.223,96.6124,95.8613,96.5197,24500.0
2007-10-09 11:00:00,104.08,104.16,103.64,103.65,15200.0,96.5104,96.5846,96.1024,96.1117,15200.0
2007-10-09 11:30:00,103.65,103.7,103.5,103.6,15000.0,96.1117,96.1581,95.9726,96.0653,15000.0
2007-10-09 12:00:00,103.61,103.61,102.97,103.03,13800.0,96.0746,96.0746,95.4812,95.5368,13800.0
2007-10-09 12:30:00,103.03,103.14,102.88,103.06,14100.0,95.5368,95.6388,95.3977,95.5646,14100.0
2007-10-09 13:00:00,103.06,103.41,103.05,103.25,22900.0,95.5646,95.8891,95.5553,95.7408,22900.0
2007-10-09 13:30:00,103.25,103.4,103.11,103.34,27600.0,95.7408,95.8799,95.611,95.8242,27600.0
2007-10-09 14:00:00,103.34,103.9,103.25,103.89,37400.0,95.8242,96.3435,95.7408,96.3342,37400.0
2007-10-09 14:30:00,103.83,104.61,103.56,104.61,26400.0,96.2786,97.0019,96.0282,97.0019,26400.0
2007-10-09 15:00:00,104.57,104.97,104.03,104.87,105100.0,96.9648,97.3357,96.4641,97.243,105100.0
2007-10-09 15:30:00,104.95,105.26,104.86,105.26,28400.0,97.3171,97.6046,97.2337,97.6046,28400.0
2007-10-10 09:30:00,101.75,103.21,100.45,100.45,115100.0,94.3499,95.7037,93.1444,93.1444,115100.0
2007-10-10 10:00:00,100.47,101.8,100.47,101.4,51700.0,93.163,94.3962,93.163,94.0253,51700.0
2007-10-10 10:30:00,101.43,101.52,99.8,99.97,74800.0,94.0532,94.1366,92.5417,92.6993,74800.0
2007-10-10 11:00:00,100.0,101.5,100.0,101.46,35800.0,92.7272,94.1181,92.7272,94.081,35800.0
2007-10-10 11:30:00,101.43,102.11,101.43,101.87,33600.0,94.0532,94.6837,94.0532,94.4612,33600.0
2007-10-10 12:00:00,102.0,102.1,101.8,101.95,22800.0,94.5817,94.6744,94.3962,94.5353,22800.0
2007-10-10 12:30:00,101.89,102.09,101.77,101.94,29600.0,94.4797,94.6652,94.3684,94.5261,29600.0
2007-10-10 13:00:00,101.94,102.1,101.01,101.04,49500.0,94.5261,94.6744,93.6637,93.6915,49500.0
2007-10-10 13:30:00,101.05,101.76,100.91,101.6,41800.0,93.7008,94.3592,93.571,94.2108,41800.0
2007-10-10 14:00:00,101.6,102.42,101.57,102.23,56200.0,94.2108,94.9712,94.183,94.795,56200.0
2007-10-10 14:30:00,102.26,102.29,101.83,102.15,48700.0,94.8228,94.8506,94.4241,94.7208,48700.0
2007-10-10 15:00:00,102.16,102.7,102.02,102.29,82900.0,94.7301,95.2308,94.6002,94.8506,82900.0
2007-10-10 15:30:00,102.24,102.42,101.66,102.0,114600.0,94.8042,94.9712,94.2664,94.5817,114600.0
2007-10-11 09:30:00,102.01,103.24,101.09,102.38,38000.0,94.591,95.7315,93.7379,94.9341,38000.0
2007-10-11 10:00:00,102.49,102.93,101.9,102.16,36600.0,95.0361,95.4441,94.489,94.7301,36600.0
2007-10-11 10:30:00,102.11,102.14,101.4,101.72,68800.0,94.6837,94.7115,94.0253,94.3221,68800.0
2007-10-11 11:00:00,101.82,102.06,101.53,101.56,26400.0,94.4148,94.6373,94.1459,94.1737,26400.0
2007-10-11 11:30:00,101.53,101.77,101.26,101.68,28400.0,94.1459,94.3684,93.8955,94.285,28400.0
2007-10-11 12:00:00,101.75,102.47,101.75,102.3,14400.0,94.3499,95.0175,94.3499,94.8599,14400.0
2007-10-11 12:30:00,102.28,102.47,102.25,102.26,6100.0,94.8413,95.0175,94.8135,94.8228,6100.0
2007-10-11 13:00:00,102.23,102.39,101.9,101.97,12800.0,94.795,94.9433,94.489,94.5539,12800.0
2007-10-11 13:30:00,101.9,102.0,101.78,101.85,15200.0,94.489,94.5817,94.3777,94.4426,15200.0
2007-10-11 14:00:00,101.81,101.92,100.72,100.73,40200.0,94.4055,94.5075,93.3948,93.4041,40200.0
2007-10-11 14:30:00,100.61,101.69,100.06,101.52,50700.0,93.2928,94.2942,92.7828,94.1366,50700.0
2007-10-11 15:00:00,101.4,101.46,98.69,99.14,51000.0,94.0253,94.081,91.5124,91.9297,51000.0
2007-10-11 15:30:00,99.1,100.74,98.9,100.3,54700.0,91.8926,93.4133,91.7072,93.0053,54700.0
2007-10-12 09:30:00,100.4,101.0,99.95,100.75,17400.0,93.0981,93.6544,92.6808,93.4226,17400.0
2007-10-12 10:00:00,100.62,100.62,99.77,100.11,27600.0,93.3021,93.3021,92.5139,92.8292,27600.0
2007-10-12 10:30:00,100.11,100.4,99.58,100.4,22800.0,92.8292,93.0981,92.3377,93.0981,22800.0
2007-10-12 11:00:00,100.33,100.55,99.86,100.0,16700.0,93.0332,93.2372,92.5973,92.7272,16700.0
2007-10-12 11:30:00,99.97,99.97,98.58,98.61,20300.0,92.6993,92.6993,91.4104,91.4382,20300.0
2007-10-12 12:00:00,98.51,98.97,98.16,98.58,41100.0,91.3455,91.7721,91.021,91.4104,41100.0
2007-10-12 12:30:00,98.49,99.12,98.2,98.87,14000.0,91.327,91.9112,91.0581,91.6793,14000.0
2007-10-12 13:00:00,98.93,98.93,97.78,98.0,38700.0,91.735,91.735,90.6686,90.8726,38700.0
2007-10-12 13:30:00,98.03,98.4,97.82,98.19,20400.0,90.9004,91.2435,90.7057,91.0488,20400.0
2007-10-12 14:00:00,98.35,98.72,98.19,98.48,38600.0,91.1972,91.5402,91.0488,91.3177,38600.0
2007-10-12 14:30:00,98.47,98.8,98.29,98.58,20400.0,91.3084,91.6144,91.1415,91.4104,20400.0
2007-10-12 15:00:00,98.61,98.67,97.93,98.18,27400.0,91.4382,91.4939,90.8077,91.0395,27400.0
2007-10-12 15:30:00,98.15,98.79,97.84,97.84,57300.0,91.0117,91.6052,90.7242,90.7242,57300.0
2007-10-15 09:30:00,98.26,98.85,97.03,97.08,15600.0,91.1137,91.6608,89.9732,90.0195,15600.0
2007-10-15 10:00:00,97.2,97.2,96.06,96.51,34900.0,90.1308,90.1308,89.0737,89.491,34900.0
2007-10-15 10:30:00,96.51,96.72,96.19,96.5,27100.0,89.491,89.6857,89.1942,89.4817,27100.0
2007-10-15 11:00:00,96.52,97.45,96.46,97.31,47700.0,89.5002,90.3626,89.4446,90.2328,47700.0
2007-10-15 11:30:00,97.38,97.46,96.49,96.58,28800.0,90.2977,90.3719,89.4724,89.5559,28800.0
2007-10-15 12:00:00,96.54,97.15,96.37,96.82,31200.0,89.5188,90.0844,89.3612,89.7784,31200.0
2007-10-15 12:30:00,96.68,97.17,96.63,97.0,28100.0,89.6486,90.103,89.6022,89.9453,28100.0
2007-10-15 13:00:00,97.0,97.2,96.66,97.04,69000.0,89.9453,90.1308,89.6301,89.9824,69000.0
2007-10-15 13:30:00,96.98,97.41,96.56,97.39,15900.0,89.9268,90.3255,89.5373,90.307,15900.0
2007-10-15 14:00:00,97.33,97.41,96.82,97.22,24800.0,90.2513,90.3255,89.7784,90.1493,24800.0
2007-10-15 14:30:00,97.28,97.41,96.98,97.15,26800.0,90.205,90.3255,89.9268,90.0844,26800.0
2007-10-15 15:00:00,97.15,97.4,96.63,96.97,65400.0,90.0844,90.3162,89.6022,89.9175,65400.0
2007-10-15 15:30:00,97.02,97.94,96.93,97.92,73500.0,89.9639,90.817,89.8804,90.7984,73500.0
2007-10-16 09:30:00,97.12,97.19,96.15,96.92,58100.0,90.0566,90.1215,89.1572,89.8712,58100.0
2007-10-16 10:00:00,96.68,97.15,96.41,96.64,36400.0,89.6486,90.0844,89.3982,89.6115,36400.0
2007-10-16 10:30:00,96.56,96.82,96.33,96.76,29600.0,89.5373,89.7784,89.3241,89.7228,29600.0
2007-10-16 11:00:00,96.78,97.13,96.6,97.13,29700.0,89.7413,90.0659,89.5744,90.0659,29700.0
2007-10-16 11:30:00,97.18,97.4,97.01,97.09,16900.0,90.1122,90.3162,89.9546,90.0288,16900.0
2007-10-16 12:00:00,97.09,97.2,96.87,97.12,28000.0,90.0288,90.1308,89.8248,90.0566,28000.0
2007-10-16 12:30:00,97.01,97.52,96.96,97.48,16800.0,89.9546,90.4275,89.9082,90.3904,16800.0
2007-10-16 13:00:00,97.42,97.73,97.04,97.58,30200.0,90.3348,90.6222,89.9824,90.4832,30200.0
2007-10-16 13:30:00,97.49,97.87,97.28,97.74,33400.0,90.3997,90.7521,90.205,90.6315,33400.0
2007-10-16 14:00:00,97.74,98.11,97.52,97.71,33900.0,90.6315,90.9746,90.4275,90.6037,33900.0
2007-10-16 14:30:00,97.68,97.97,97.37,97.75,37000.0,90.5759,90.8448,90.2884,90.6408,37000.0
2007-10-16 15:00:00,97.71,97.94,96.91,97.17,63300.0,90.6037,90.817,89.8619,90.103,63300.0
2007-10-16 15:30:00,97.14,97.5,96.97,97.14,68400.0,90.0752,90.409,89.9175,90.0752,68400.0
2007-10-17 09:30:00,97.95,98.0,97.12,97.87,28100.0,90.8262,90.8726,90.0566,90.7521,28100.0
2007-10-17 10:00:00,97.76,98.09,97.09,97.5,34100.0,90.6501,90.9561,90.0288,90.409,34100.0
2007-10-17 10:30:00,97.45,97.64,96.8,97.05,58500.0,90.3626,90.5388,89.7599,89.9917,58500.0
2007-10-17 11:00:00,96.98,97.78,96.9,97.17,28000.0,89.9268,90.6686,89.8526,90.103,28000.0
2007-10-17 11:30:00,97.33,97.49,97.05,97.09,17000.0,90.2513,90.3997,89.9917,90.0288,17000.0
2007-10-17 12:00:00,97.09,97.31,96.88,97.12,27900.0,90.0288,90.2328,89.8341,90.0566,27900.0
2007-10-17 12:30:00,97.19,97.28,96.86,97.07,30700.0,90.1215,90.205,89.8155,90.0102,30700.0
2007-10-17 13:00:00,96.99,97.0,95.48,95.76,26700.0,89.9361,89.9453,88.5359,88.7955,26700.0
2007-10-17 13:30:00,95.88,96.0,95.11,95.11,28100.0,88.9068,89.0181,88.1928,88.1928,28100.0
2007-10-17 14:00:00,95.07,95.97,94.89,95.91,37300.0,88.1557,88.9902,87.9888,88.9346,37300.0
2007-10-17 14:30:00,95.87,96.78,95.2,96.78,32800.0,88.8975,89.7413,88.2763,89.7413,32800.0
2007-10-17 15:00:00,96.82,97.31,96.56,97.03,81600.0,89.7784,90.2328,89.5373,89.9732,81600.0
2007-10-17 15:30:00,96.96,97.14,96.71,97.13,85400.0,89.9082,90.0752,89.6764,90.0659,85400.0
2007-10-18 09:30:00,96.1,96.4,94.89,95.42,20600.0,89.1108,89.389,87.9888,88.4803,20600.0
2007-10-18 10:00:00,95.39,96.46,94.86,96.31,22800.0,88.4524,89.4446,87.961,89.3055,22800.0
2007-10-18 10:30:00,96.31,96.31,95.48,95.63,10700.0,89.3055,89.3055,88.5359,88.675,10700.0
2007-10-18 11:00:00,95.64,95.84,95.14,95.15,12100.0,88.6842,88.8697,88.2206,88.2299,12100.0
2007-10-18 11:30:00,95.29,95.39,95.13,95.28,9200.0,88.3597,88.4524,88.2113,88.3504,9200.0
2007-10-18 12:00:00,95.29,95.48,95.12,95.12,11500.0,88.3597,88.5359,88.2021,88.2021,11500.0
2007-10-18 12:30:00,95.22,95.75,95.19,95.73,7300.0,88.2948,88.7862,88.267,88.7677,7300.0
2007-10-18 13:00:00,95.75,96.24,95.75,95.98,14600.0,88.7862,89.2406,88.7862,88.9995,14600.0
2007-10-18 13:30:00,96.0,96.03,95.56,95.9,40000.0,89.0181,89.0459,88.6101,88.9253,40000.0
2007-10-18 14:00:00,95.85,96.17,95.6,95.8,18000.0,88.879,89.1757,88.6472,88.8326,18000.0
2007-10-18 14:30:00,95.81,96.04,95.71,95.92,22600.0,88.8419,89.0552,88.7492,88.9439,22600.0
2007-10-18 15:00:00,95.93,96.33,95.91,95.91,51200.0,88.9532,89.3241,88.9346,88.9346,51200.0
2007-10-18 15:30:00,95.95,96.05,95.58,95.96,66900.0,88.9717,89.0644,88.6286,88.981,66900.0
2007-10-19 09:30:00,94.99,94.99,92.48,92.94,78500.0,88.0815,88.0815,85.7541,86.1806,78500.0
2007-10-19 10:00:00,92.96,94.31,92.93,94.27,124800.0,86.1992,87.451,86.1713,87.4139,124800.0
2007-10-19 10:30:00,94.24,95.0,93.92,94.25,45700.0,87.3861,88.0908,87.0893,87.3953,45700.0
2007-10-19 11:00:00,94.03,94.74,94.03,94.43,22900.0,87.1913,87.8497,87.1913,87.5623,22900.0
2007-10-19 11:30:00,94.38,95.1,94.23,94.61,23900.0,87.5159,88.1835,87.3768,87.7292,23900.0
2007-10-19 12:00:00,94.61,94.99,94.34,94.78,21200.0,87.7292,88.0815,87.4788,87.8868,21200.0
2007-10-19 12:30:00,94.85,94.99,94.78,94.86,21000.0,87.9517,88.0815,87.8868,87.961,21000.0
2007-10-19 13:00:00,94.78,94.83,94.31,94.57,26500.0,87.8868,87.9332,87.451,87.6921,26500.0
2007-10-19 13:30:00,94.62,94.81,94.35,94.67,19200.0,87.7384,87.9146,87.4881,87.7848,19200.0
2007-10-19 14:00:00,94.69,94.76,94.07,94.26,40600.0,87.8033,87.8683,87.2284,87.4046,40600.0
2007-10-19 14:30:00,94.25,94.54,93.74,93.92,48700.0,87.3953,87.6643,86.9224,87.0893,48700.0
2007-10-19 15:00:00,93.92,94.54,93.83,93.83,34000.0,87.0893,87.6643,87.0059,87.0059,34000.0
2007-10-19 15:30:00,93.86,94.1,93.19,93.19,99900.0,87.0337,87.2563,86.4124,86.4124,99900.0
2007-10-22 09:30:00,91.92,94.28,91.17,93.78,69500.0,85.2348,87.4232,84.5393,86.9595,69500.0
2007-10-22 10:00:00,93.83,95.15,93.4,94.78,60600.0,87.0059,88.2299,86.6072,87.8868,60600.0
2007-10-22 10:30:00,94.7,94.72,93.33,93.45,101700.0,87.8126,87.8312,86.5423,86.6535,101700.0
2007-10-22 11:00:00,93.47,94.0,93.44,94.0,38900.0,86.6721,87.1635,86.6443,87.1635,38900.0
2007-10-22 11:30:00,94.07,94.68,93.75,94.07,33700.0,87.2284,87.7941,86.9317,87.2284,33700.0
2007-10-22 12:00:00,94.08,94.1,93.66,93.75,13900.0,87.2377,87.2563,86.8483,86.9317,13900.0
2007-10-22 12:30:00,93.75,94.05,93.62,93.98,35800.0,86.9317,87.2099,86.8112,87.145,35800.0
2007-10-22 13:00:00,93.97,94.19,93.69,94.19,40200.0,87.1357,87.3397,86.8761,87.3397,40200.0
2007-10-22 13:30:00,94.31,94.42,93.85,93.88,30700.0,87.451,87.553,87.0244,87.0523,30700.0
2007-10-22 14:00:00,93.88,94.22,93.64,93.64,39400.0,87.0523,87.3675,86.8297,86.8297,39400.0
2007-10-22 14:30:00,93.75,94.09,93.29,93.75,64300.0,86.9317,87.247,86.5052,86.9317,64300.0
2007-10-22 15:00:00,93.71,93.95,93.44,93.67,53100.0,86.8946,87.1172,86.6443,86.8575,53100.0
2007-10-22 15:30:00,93.72,94.29,93.53,94.0,65800.0,86.9039,87.4324,86.7277,87.1635,65800.0
2007-10-23 09:30:00,95.23,97.37,94.83,95.99,80800.0,88.3041,90.2884,87.9332,89.0088,80800.0
2007-10-23 10:00:00,95.98,96.27,95.39,95.89,41600.0,88.9995,89.2684,88.4524,88.9161,41600.0
2007-10-23 10:30:00,95.75,96.62,95.55,96.26,46300.0,88.7862,89.593,88.6008,89.2592,46300.0
2007-10-23 11:00:00,96.18,96.3,95.32,95.75,23900.0,89.185,89.2962,88.3875,88.7862,23900.0
2007-10-23 11:30:00,95.77,96.13,95.61,95.93,10000.0,88.8048,89.1386,88.6564,88.9532,10000.0
2007-10-23 12:00:00,95.9,96.39,95.68,96.18,12600.0,88.9253,89.3797,88.7213,89.185,12600.0
2007-10-23 12:30:00,96.19,96.24,95.77,95.86,8400.0,89.1942,89.2406,88.8048,88.8882,8400.0
2007-10-23 13:00:00,95.87,96.35,95.81,96.04,21600.0,88.8975,89.3426,88.8419,89.0552,21600.0
2007-10-23 13:30:00,96.02,96.6,95.9,96.25,38800.0,89.0366,89.5744,88.9253,89.2499,38800.0
2007-10-23 14:00:00,96.15,96.48,96.15,96.33,26000.0,89.1572,89.4632,89.1572,89.3241,26000.0
2007-10-23 14:30:00,96.33,96.5,95.9,95.9,38100.0,89.3241,89.4817,88.9253,88.9253,38100.0
2007-10-23 15:00:00,95.9,96.57,95.87,96.47,36200.0,88.9253,89.5466,88.8975,89.4539,36200.0
2007-10-23 15:30:00,96.51,97.06,96.25,96.95,73500.0,89.491,90.001,89.2499,89.899,73500.0
2007-10-24 09:30:00,96.4,96.43,95.02,95.64,23700.0,89.389,89.4168,88.1093,88.6842,23700.0
2007-10-24 10:00:00,95.56,96.0,95.03,95.84,31000.0,88.6101,89.0181,88.1186,88.8697,31000.0
2007-10-24 10:30:00,95.84,96.04,95.28,95.6,62100.0,88.8697,89.0552,88.3504,88.6472,62100.0
2007-10-24 11:00:00,95.48,95.88,95.24,95.84,41600.0,88.5359,88.9068,88.3133,88.8697,41600.0
2007-10-24 11:30:00,95.94,96.02,95.2,95.29,68700.0,88.9624,89.0366,88.2763,88.3597,68700.0
2007-10-24 12:00:00,95.2,95.4,95.02,95.31,17200.0,88.2763,88.4617,88.1093,88.3783,17200.0
2007-10-24 12:30:00,95.28,95.4,95.01,95.28,13500.0,88.3504,88.4617,88.1001,88.3504,13500.0
2007-10-24 13:00:00,95.28,95.41,95.11,95.26,17400.0,88.3504,88.471,88.1928,88.3319,17400.0
2007-10-24 13:30:00,95.33,95.47,95.13,95.35,16900.0,88.3968,88.5266,88.2113,88.4153,16900.0
2007-10-24 14:00:00,95.26,95.95,95.12,95.72,28600.0,88.3319,88.9717,88.2021,88.7584,28600.0
2007-10-24 14:30:00,95.8,96.4,95.53,96.4,64000.0,88.8326,89.389,88.5823,89.389,64000.0
2007-10-24 15:00:00,96.36,97.38,96.3,96.99,65900.0,89.3519,90.2977,89.2962,89.9361,65900.0
2007-10-24 15:30:00,96.99,97.25,96.73,96.99,89000.0,89.9361,90.1772,89.695,89.9361,89000.0
2007-10-25 09:30:00,97.5,97.99,96.2,96.46,18500.0,90.409,90.8633,89.2035,89.4446,18500.0
2007-10-25 10:00:00,96.45,98.0,96.45,97.99,33800.0,89.4353,90.8726,89.4353,90.8633,33800.0
2007-10-25 10:30:00,97.99,98.3,97.37,97.46,34100.0,90.8633,91.1508,90.2884,90.3719,34100.0
2007-10-25 11:00:00,97.45,97.57,97.02,97.2,15000.0,90.3626,90.4739,89.9639,90.1308,15000.0
2007-10-25 11:30:00,97.26,97.41,96.5,96.56,26300.0,90.1864,90.3255,89.4817,89.5373,26300.0
2007-10-25 12:00:00,96.52,96.58,95.8,95.96,51600.0,89.5002,89.5559,88.8326,88.981,51600.0
2007-10-25 12:30:00,95.94,96.0,95.58,95.69,39900.0,88.9624,89.0181,88.6286,88.7306,39900.0
2007-10-25 13:00:00,95.74,96.0,95.06,95.25,30100.0,88.777,89.0181,88.1464,88.3226,30100.0
2007-10-25 13:30:00,95.22,95.98,95.22,95.86,26500.0,88.2948,88.9995,88.2948,88.8882,26500.0
2007-10-25 14:00:00,95.83,96.0,95.14,95.3,49100.0,88.8604,89.0181,88.2206,88.369,49100.0
2007-10-25 14:30:00,95.3,96.66,94.97,96.66,60500.0,88.369,89.6301,88.063,89.6301,60500.0
2007-10-25 15:00:00,96.63,96.69,95.12,95.35,84300.0,89.6022,89.6579,88.2021,88.4153,84300.0
2007-10-25 15:30:00,95.32,95.75,94.82,95.2,114300.0,88.3875,88.7862,87.9239,88.2763,114300.0
2007-10-26 09:30:00,96.75,97.48,95.99,96.63,46100.0,89.7135,90.3904,89.0088,89.6022,46100.0
2007-10-26 10:00:00,96.61,97.0,95.9,96.13,28500.0,89.5837,89.9453,88.9253,89.1386,28500.0
2007-10-26 10:30:00,96.16,96.32,95.29,95.65,36400.0,89.1664,89.3148,88.3597,88.6935,36400.0
2007-10-26 11:00:00,95.64,95.65,95.46,95.65,10500.0,88.6842,88.6935,88.5173,88.6935,10500.0
2007-10-26 11:30:00,95.6,96.11,95.45,96.0,23100.0,88.6472,89.1201,88.5081,89.0181,23100.0
2007-10-26 12:00:00,95.87,96.23,95.35,96.13,19300.0,88.8975,89.2313,88.4153,89.1386,19300.0
2007-10-26 12:30:00,96.06,96.86,95.99,96.38,14100.0,89.0737,89.8155,89.0088,89.3704,14100.0
2007-10-26 13:00:00,96.37,96.53,96.08,96.4,10400.0,89.3612,89.5095,89.0922,89.389,10400.0
2007-10-26 13:30:00,96.4,96.64,96.23,96.26,22100.0,89.389,89.6115,89.2313,89.2592,22100.0
2007-10-26 14:00:00,96.29,96.59,96.1,96.36,60400.0,89.287,89.5652,89.1108,89.3519,60400.0
2007-10-26 14:30:00,96.36,96.97,96.18,96.83,25800.0,89.3519,89.9175,89.185,89.7877,25800.0
2007-10-26 15:00:00,96.92,96.95,96.47,96.76,28000.0,89.8712,89.899,89.4539,89.7228,28000.0
2007-10-26 15:30:00,96.83,97.16,96.43,96.99,71000.0,89.7877,90.0937,89.4168,89.9361,71000.0
2007-10-29 09:30:00,96.96,97.53,96.5,97.05,27600.0,89.9082,90.4368,89.4817,89.9917,27600.0
2007-10-29 10:00:00,97.05,98.49,96.63,97.51,53900.0,89.9917,91.327,89.6022,90.4182,53900.0
2007-10-29 10:30:00,97.49,97.76,97.24,97.59,37200.0,90.3997,90.6501,90.1679,90.4924,37200.0
2007-10-29 11:00:00,97.54,97.54,97.02,97.11,53200.0,90.4461,90.4461,89.9639,90.0473,53200.0
2007-10-29 11:30:00,97.11,97.45,97.11,97.3,30100.0,90.0473,90.3626,90.0473,90.2235,30100.0
2007-10-29 12:00:00,97.27,97.44,96.96,96.96,17800.0,90.1957,90.3533,89.9082,89.9082,17800.0
2007-10-29 12:30:00,96.95,97.04,96.57,96.85,14900.0,89.899,89.9824,89.5466,89.8062,14900.0
2007-10-29 13:00:00,96.76,97.36,96.76,97.23,21000.0,89.7228,90.2792,89.7228,90.1586,21000.0
2007-10-29 13:30:00,97.23,97.4,97.19,97.3,46100.0,90.1586,90.3162,90.1215,90.2235,46100.0
2007-10-29 14:00:00,97.34,97.44,97.05,97.4,50700.0,90.2606,90.3533,89.9917,90.3162,50700.0
2007-10-29 14:30:00,97.41,97.42,97.17,97.38,33000.0,90.3255,90.3348,90.103,90.2977,33000.0
2007-10-29 15:00:00,97.34,97.4,97.02,97.14,23300.0,90.2606,90.3162,89.9639,90.0752,23300.0
2007-10-29 15:30:00,97.17,97.55,96.62,97.28,61500.0,90.103,90.4553,89.593,90.205,61500.0
2007-10-30 09:30:00,96.25,96.25,92.56,94.1,125300.0,89.2499,89.2499,85.8283,87.2563,125300.0
2007-10-30 10:00:00,94.1,94.82,93.78,94.78,71000.0,87.2563,87.9239,86.9595,87.8868,71000.0
2007-10-30 10:30:00,94.78,95.03,94.27,94.94,92100.0,87.8868,88.1186,87.4139,88.0352,92100.0
2007-10-30 11:00:00,94.91,95.31,94.37,94.43,51500.0,88.0073,88.3783,87.5066,87.5623,51500.0
2007-10-30 11:30:00,94.48,94.68,93.75,94.11,62200.0,87.6086,87.7941,86.9317,87.2655,62200.0
2007-10-30 12:00:00,94.22,94.28,90.8,91.34,126300.0,87.3675,87.4232,84.1963,84.697,126300.0
2007-10-30 12:30:00,91.34,93.22,90.66,92.79,135300.0,84.697,86.4403,84.0664,86.0415,135300.0
2007-10-30 13:00:00,92.79,93.45,92.08,92.26,64000.0,86.0415,86.6535,85.3832,85.5501,64000.0
2007-10-30 13:30:00,92.29,93.41,92.19,93.37,40500.0,85.5779,86.6164,85.4852,86.5793,40500.0
2007-10-30 14:00:00,93.36,93.74,93.35,93.5,53800.0,86.5701,86.9224,86.5608,86.6999,53800.0
2007-10-30 14:30:00,93.51,93.73,92.87,93.21,82600.0,86.7092,86.9132,86.1157,86.431,82600.0
2007-10-30 15:00:00,93.21,94.17,93.21,93.33,105400.0,86.431,87.3212,86.431,86.5423,105400.0
2007-10-30 15:30:00,93.33,94.09,92.77,94.0,183200.0,86.5423,87.247,86.023,87.1635,183200.0
2007-10-31 09:30:00,94.05,94.61,93.13,93.18,15000.0,87.2099,87.7292,86.3568,86.4032,15000.0
2007-10-31 10:00:00,93.14,93.48,92.53,93.42,34500.0,86.3661,86.6813,85.8004,86.6257,34500.0
2007-10-31 10:30:00,93.42,93.57,93.2,93.51,36500.0,86.6257,86.7648,86.4217,86.7092,36500.0
2007-10-31 11:00:00,93.55,94.59,93.55,94.37,24600.0,86.7463,87.7106,86.7463,87.5066,24600.0
2007-10-31 11:30:00,94.49,94.94,94.26,94.58,24700.0,87.6179,88.0352,87.4046,87.7013,24700.0
2007-10-31 12:00:00,94.67,95.04,94.4,94.61,20600.0,87.7848,88.1279,87.5344,87.7292,20600.0
2007-10-31 12:30:00,94.59,94.8,94.58,94.65,43600.0,87.7106,87.9053,87.7013,87.7663,43600.0
2007-10-31 13:00:00,94.62,94.69,94.17,94.44,17300.0,87.7384,87.8033,87.3212,87.5715,17300.0
2007-10-31 13:30:00,94.52,94.72,94.21,94.54,31100.0,87.6457,87.8312,87.3583,87.6643,31100.0
2007-10-31 14:00:00,94.45,94.93,93.59,93.97,72500.0,87.5808,88.0259,86.7833,87.1357,72500.0
2007-10-31 14:30:00,94.02,96.26,94.02,95.51,72700.0,87.1821,89.2592,87.1821,88.5637,72700.0
2007-10-31 15:00:00,95.5,95.58,94.64,94.82,129200.0,88.5544,88.6286,87.757,87.9239,129200.0
2007-10-31 15:30:00,94.74,94.81,93.69,94.76,174100.0,87.8497,87.9146,86.8761,87.8683,174100.0
2007-11-01 09:30:00,96.95,97.63,92.02,93.87,255700.0,89.899,90.5295,85.3275,87.043,255700.0
2007-11-01 10:00:00,93.74,94.9,93.1,94.01,206200.0,86.9224,87.9981,86.329,87.1728,206200.0
2007-11-01 10:30:00,94.08,96.0,94.08,96.0,126400.0,87.2377,89.0181,87.2377,89.0181,126400.0
2007-11-01 11:00:00,95.92,97.49,95.59,97.15,210100.0,88.9439,90.3997,88.6379,90.0844,210100.0
2007-11-01 11:30:00,97.15,97.47,96.48,97.28,108000.0,90.0844,90.3812,89.4632,90.205,108000.0
2007-11-01 12:00:00,97.33,99.32,97.31,98.42,103600.0,90.2513,92.0966,90.2328,91.2621,103600.0
2007-11-01 12:30:00,98.37,99.51,98.16,98.74,35700.0,91.2157,92.2728,91.021,91.5588,35700.0
2007-11-01 13:00:00,98.75,98.94,97.98,98.63,50400.0,91.5681,91.7442,90.8541,91.4568,50400.0
2007-11-01 13:30:00,98.63,99.04,98.39,98.57,79200.0,91.4568,91.837,91.2342,91.4012,79200.0
2007-11-01 14:00:00,98.51,98.7,97.97,98.17,55300.0,91.3455,91.5217,90.8448,91.0302,55300.0
2007-11-01 14:30:00,98.13,99.55,98.08,98.83,92000.0,90.9932,92.3099,90.9468,91.6422,92000.0
2007-11-01 15:00:00,98.77,99.52,98.51,98.87,147800.0,91.5866,92.2821,91.3455,91.6793,147800.0
2007-11-01 15:30:00,98.88,98.88,96.49,96.71,155000.0,91.6886,91.6886,89.4724,89.6764,155000.0
2007-11-02 09:30:00,97.46,97.46,93.89,94.55,104100.0,90.3719,90.3719,87.0615,87.6735,104100.0
2007-11-02 10:00:00,94.54,94.61,93.0,93.31,174500.0,87.6643,87.7292,86.2363,86.5237,174500.0
2007-11-02 10:30:00,93.3,93.79,93.16,93.37,80800.0,86.5144,86.9688,86.3846,86.5793,80800.0
2007-11-02 11:00:00,93.45,93.85,92.52,93.07,71900.0,86.6535,87.0244,85.7912,86.3012,71900.0
2007-11-02 11:30:00,93.1,93.56,92.92,93.26,38100.0,86.329,86.7555,86.1621,86.4773,38100.0
2007-11-02 12:00:00,93.37,93.83,93.08,93.77,43500.0,86.5793,87.0059,86.3104,86.9503,43500.0
2007-11-02 12:30:00,93.8,94.5,93.68,94.5,49600.0,86.9781,87.6272,86.8668,87.6272,49600.0
2007-11-02 13:00:00,94.57,94.71,94.04,94.18,60000.0,87.6921,87.8219,87.2006,87.3304,60000.0
2007-11-02 13:30:00,94.24,94.28,93.68,93.86,43600.0,87.3861,87.4232,86.8668,87.0337,43600.0
2007-11-02 14:00:00,93.86,93.88,92.81,93.12,53000.0,87.0337,87.0523,86.0601,86.3475,53000.0
2007-11-02 14:30:00,93.09,93.1,91.55,91.63,51900.0,86.3197,86.329,84.8917,84.9659,51900.0
2007-11-02 15:00:00,91.67,91.72,91.14,91.6,100600.0,85.003,85.0493,84.5115,84.9381,100600.0
2007-11-02 15:30:00,91.59,91.67,91.22,91.6,100700.0,84.9288,85.003,84.5857,84.9381,100700.0
2007-11-05 09:30:00,91.55,91.55,88.38,88.48,97200.0,84.8917,84.8917,81.9523,82.045,97200.0
2007-11-05 10:00:00,88.67,89.36,88.07,88.77,130700.0,82.2212,82.861,81.6648,82.3139,130700.0
2007-11-05 10:30:00,88.82,89.82,88.59,89.44,97600.0,82.3603,83.2875,82.147,82.9352,97600.0
2007-11-05 11:00:00,89.44,89.9,89.16,89.51,60900.0,82.9352,83.3617,82.6755,83.0001,60900.0
2007-11-05 11:30:00,89.39,89.55,88.2,88.38,41600.0,82.8888,83.0372,81.7853,81.9523,41600.0
2007-11-05 12:00:00,88.46,89.01,88.19,88.91,48900.0,82.0264,82.5364,81.7761,82.4437,48900.0
2007-11-05 12:30:00,88.97,88.97,88.63,88.66,38100.0,82.4993,82.4993,82.1841,82.2119,38100.0
2007-11-05 13:00:00,88.7,89.03,88.67,88.87,52600.0,82.249,82.555,82.2212,82.4066,52600.0
2007-11-05 13:30:00,88.85,89.02,87.78,88.13,41500.0,82.3881,82.5457,81.3959,81.7204,41500.0
2007-11-05 14:00:00,88.15,88.59,87.78,87.83,71800.0,81.739,82.147,81.3959,81.4423,71800.0
2007-11-05 14:30:00,87.83,87.83,86.73,87.26,97200.0,81.4423,81.4423,80.4223,80.9137,97200.0
2007-11-05 15:00:00,87.24,87.68,87.1,87.24,127500.0,80.8952,81.3032,80.7654,80.8952,127500.0
2007-11-05 15:30:00,87.28,88.0,87.07,87.28,132000.0,80.9323,81.5999,80.7375,80.9323,132000.0
2007-11-06 09:30:00,87.18,89.31,86.0,88.1,50800.0,80.8395,82.8146,79.7454,81.6926,50800.0
2007-11-06 10:00:00,88.18,88.38,87.43,87.95,51800.0,81.7668,81.9523,81.0714,81.5535,51800.0
2007-11-06 10:30:00,87.87,88.11,87.09,87.56,48200.0,81.4794,81.7019,80.7561,81.1919,48200.0
2007-11-06 11:00:00,87.57,87.84,86.93,87.06,38800.0,81.2012,81.4515,80.6077,80.7283,38800.0
2007-11-06 11:30:00,87.06,87.19,86.56,87.01,34400.0,80.7283,80.8488,80.2646,80.6819,34400.0
2007-11-06 12:00:00,87.08,87.95,86.98,87.83,36200.0,80.7468,81.5535,80.6541,81.4423,36200.0
2007-11-06 12:30:00,87.81,88.2,87.32,88.08,66600.0,81.4237,81.7853,80.9694,81.6741,66600.0
2007-11-06 13:00:00,88.04,88.31,87.73,88.16,55500.0,81.637,81.8873,81.3495,81.7483,55500.0
2007-11-06 13:30:00,88.16,88.39,87.95,87.95,54000.0,81.7483,81.9615,81.5535,81.5535,54000.0
2007-11-06 14:00:00,87.95,88.15,87.86,87.86,46600.0,81.5535,81.739,81.4701,81.4701,46600.0
2007-11-06 14:30:00,87.89,88.2,87.86,88.05,33700.0,81.4979,81.7853,81.4701,81.6463,33700.0
2007-11-06 15:00:00,88.03,88.42,87.99,88.27,56400.0,81.6277,81.9893,81.5906,81.8503,56400.0
2007-11-06 15:30:00,88.19,88.35,87.81,88.31,84600.0,81.7761,81.9244,81.4237,81.8873,84600.0
2007-11-07 09:30:00,88.47,88.47,86.54,86.9,61600.0,82.0357,82.0357,80.2461,80.5799,61600.0
2007-11-07 10:00:00,86.86,87.77,86.85,87.57,27200.0,80.5428,81.3866,80.5335,81.2012,27200.0
2007-11-07 10:30:00,87.64,87.67,87.2,87.25,36900.0,81.2661,81.2939,80.8581,80.9044,36900.0
2007-11-07 11:00:00,87.33,87.71,87.23,87.38,29600.0,80.9786,81.331,80.8859,81.025,29600.0
2007-11-07 11:30:00,87.47,87.61,87.36,87.51,31800.0,81.1084,81.2383,81.0064,81.1455,31800.0
2007-11-07 12:00:00,87.51,87.87,87.29,87.52,64200.0,81.1455,81.4794,80.9415,81.1548,64200.0
2007-11-07 12:30:00,87.55,87.81,86.63,86.93,78800.0,81.1826,81.4237,80.3295,80.6077,78800.0
2007-11-07 13:00:00,86.93,87.43,85.81,86.03,104100.0,80.6077,81.0714,79.5692,79.7732,104100.0
2007-11-07 13:30:00,86.11,87.0,86.01,86.85,31000.0,79.8474,80.6726,79.7546,80.5335,31000.0
2007-11-07 14:00:00,86.85,87.25,86.45,87.16,31300.0,80.5335,80.9044,80.1626,80.821,31300.0
2007-11-07 14:30:00,87.36,87.37,86.29,86.66,30600.0,81.0064,81.0157,80.0143,80.3574,30600.0
2007-11-07 15:00:00,86.6,86.66,85.49,85.6,59300.0,80.3017,80.3574,79.2724,79.3744,59300.0
2007-11-07 15:30:00,85.6,85.78,84.78,85.15,96300.0,79.3744,79.5414,78.6141,78.9572,96300.0
2007-11-08 09:30:00,84.46,87.05,84.46,85.45,53700.0,78.3174,80.719,78.3174,79.2354,53700.0
2007-11-08 10:00:00,85.44,85.48,83.16,83.85,168300.0,79.2261,79.2632,77.1119,77.7517,168300.0
2007-11-08 10:30:00,83.88,84.75,83.81,83.99,147700.0,77.7795,78.5863,77.7146,77.8815,147700.0
2007-11-08 11:00:00,84.03,84.39,83.66,84.01,37300.0,77.9186,78.2524,77.5755,77.9001,37300.0
2007-11-08 11:30:00,84.01,84.38,83.65,83.77,31100.0,77.9001,78.2432,77.5663,77.6775,31100.0
2007-11-08 12:00:00,83.71,83.91,82.09,82.44,55800.0,77.6219,77.8074,76.1197,76.4443,55800.0
2007-11-08 12:30:00,82.44,82.47,81.53,82.0,54100.0,76.4443,76.4721,75.6004,76.0363,54100.0
2007-11-08 13:00:00,81.97,82.06,80.86,81.89,108100.0,76.0084,76.0919,74.9792,75.9343,108100.0
2007-11-08 13:30:00,81.92,82.6,81.89,82.55,72400.0,75.9621,76.5926,75.9343,76.5463,72400.0
2007-11-08 14:00:00,82.71,82.77,82.2,82.5,37600.0,76.6946,76.7503,76.2217,76.4999,37600.0
2007-11-08 14:30:00,82.39,83.23,82.13,82.51,65800.0,76.3979,77.1768,76.1568,76.5092,65800.0
2007-11-08 15:00:00,82.61,84.19,82.6,84.19,97300.0,76.6019,78.067,76.5926,78.067,97300.0
2007-11-08 15:30:00,84.23,84.74,83.73,84.69,170000.0,78.1041,78.577,77.6404,78.5306,170000.0
2007-11-09 09:30:00,83.64,84.59,82.48,83.56,84200.0,77.557,78.4379,76.4814,77.4828,84200.0
2007-11-09 10:00:00,83.32,83.81,82.8,83.5,59900.0,77.2603,77.7146,76.7781,77.4272,59900.0
2007-11-09 10:30:00,83.4,83.5,82.9,83.25,61000.0,77.3344,77.4272,76.8708,77.1954,61000.0
2007-11-09 11:00:00,83.42,83.75,83.0,83.04,46600.0,77.353,77.659,76.9635,77.0006,46600.0
2007-11-09 11:30:00,83.13,83.78,82.95,83.74,37000.0,77.0841,77.6868,76.9172,77.6497,37000.0
2007-11-09 12:00:00,83.63,83.83,83.2,83.61,50900.0,77.5477,77.7332,77.149,77.5292,50900.0
2007-11-09 12:30:00,83.57,83.84,82.73,83.32,198900.0,77.4921,77.7424,76.7132,77.2603,198900.0
2007-11-09 13:00:00,83.35,83.44,82.79,83.09,45800.0,77.2881,77.3715,76.7688,77.047,45800.0
2007-11-09 13:30:00,83.05,83.47,83.05,83.23,42400.0,77.0099,77.3994,77.0099,77.1768,42400.0
2007-11-09 14:00:00,83.13,83.55,83.08,83.42,60100.0,77.0841,77.4735,77.0377,77.353,60100.0
2007-11-09 14:30:00,83.42,83.64,83.08,83.4,80200.0,77.353,77.557,77.0377,77.3344,80200.0
2007-11-09 15:00:00,83.4,83.53,83.02,83.21,97500.0,77.3344,77.455,76.9821,77.1583,97500.0
2007-11-09 15:30:00,83.29,83.38,82.05,82.17,106100.0,77.2324,77.3159,76.0826,76.1939,106100.0
2007-11-12 09:30:00,81.61,82.7,81.61,82.15,78000.0,75.6746,76.6854,75.6746,76.1754,78000.0
2007-11-12 10:00:00,82.16,82.21,81.0,81.5,77800.0,76.1846,76.231,75.109,75.5726,77800.0
2007-11-12 10:30:00,81.5,82.17,81.5,81.88,46200.0,75.5726,76.1939,75.5726,75.925,46200.0
2007-11-12 11:00:00,81.87,82.8,81.75,82.06,40600.0,75.9157,76.7781,75.8044,76.0919,40600.0
2007-11-12 11:30:00,82.06,82.85,82.06,82.59,95100.0,76.0919,76.8244,76.0919,76.5834,95100.0
2007-11-12 12:00:00,82.5,82.82,82.0,82.0,45300.0,76.4999,76.7966,76.0363,76.0363,45300.0
2007-11-12 12:30:00,82.06,82.72,82.06,82.24,80700.0,76.0919,76.7039,76.0919,76.2588,80700.0
2007-11-12 13:00:00,82.23,82.5,82.0,82.24,36500.0,76.2495,76.4999,76.0363,76.2588,36500.0
2007-11-12 13:30:00,82.22,82.25,81.47,81.97,37100.0,76.2403,76.2681,75.5448,76.0084,37100.0
2007-11-12 14:00:00,81.98,82.18,81.75,82.09,37500.0,76.0177,76.2032,75.8044,76.1197,37500.0
2007-11-12 14:30:00,82.03,82.22,81.88,82.12,40000.0,76.0641,76.2403,75.925,76.1475,40000.0
2007-11-12 15:00:00,82.1,82.19,80.97,81.08,74400.0,76.129,76.2124,75.0812,75.1832,74400.0
2007-11-12 15:30:00,81.09,81.39,80.39,80.98,137200.0,75.1924,75.4706,74.5434,75.0904,137200.0
2007-11-13 09:30:00,81.16,82.1,80.5,81.09,50800.0,75.7053,76.5821,75.0897,75.64,50800.0
2007-11-13 10:00:00,81.09,81.46,81.0,81.2,95500.0,75.64,75.9852,75.5561,75.7426,95500.0
2007-11-13 10:30:00,81.27,81.34,81.12,81.17,91500.0,75.8079,75.8732,75.668,75.7146,91500.0
2007-11-13 11:00:00,81.17,81.31,81.0,81.09,42200.0,75.7146,75.8452,75.5561,75.64,42200.0
2007-11-13 11:30:00,81.15,81.68,81.13,81.2,22700.0,75.696,76.1904,75.6773,75.7426,22700.0
2007-11-13 12:00:00,81.19,81.77,81.13,81.57,37300.0,75.7333,76.2743,75.6773,76.0878,37300.0
2007-11-13 12:30:00,81.57,81.72,81.43,81.64,36700.0,76.0878,76.2277,75.9572,76.1531,36700.0
2007-11-13 13:00:00,81.65,81.68,81.29,81.66,38000.0,76.1624,76.1904,75.8266,76.1717,38000.0
2007-11-13 13:30:00,81.66,82.38,81.66,82.11,38400.0,76.1717,76.8433,76.1717,76.5915,38400.0
2007-11-13 14:00:00,82.12,82.82,82.1,82.68,64700.0,76.6008,77.2538,76.5821,77.1232,64700.0
2007-11-13 14:30:00,82.71,83.29,82.71,82.97,29800.0,77.1511,77.6922,77.1511,77.3937,29800.0
2007-11-13 15:00:00,82.98,83.42,82.98,83.37,37600.0,77.403,77.8134,77.403,77.7668,37600.0
2007-11-13 15:30:00,83.42,83.88,83.11,83.11,70300.0,77.8134,78.2425,77.5243,77.5243,70300.0
2007-11-14 09:30:00,84.88,85.11,83.8,84.09,51200.0,79.1753,79.3898,78.1679,78.4384,51200.0
2007-11-14 10:00:00,84.09,84.35,83.16,83.73,80000.0,78.4384,78.6809,77.5709,78.1026,80000.0
2007-11-14 10:30:00,83.74,83.84,83.25,83.25,35700.0,78.1119,78.2052,77.6549,77.6549,35700.0
2007-11-14 11:00:00,83.25,83.37,82.12,82.43,32300.0,77.6549,77.7668,76.6008,76.89,32300.0
2007-11-14 11:30:00,82.5,83.39,82.27,82.96,17600.0,76.9553,77.7854,76.7407,77.3843,17600.0
2007-11-14 12:00:00,82.96,83.44,82.84,83.19,14800.0,77.3843,77.8321,77.2724,77.5989,14800.0
2007-11-14 12:30:00,83.28,83.41,83.0,83.0,26800.0,77.6828,77.8041,77.4217,77.4217,26800.0
2007-11-14 13:00:00,83.0,83.05,82.5,82.76,54900.0,77.4217,77.4683,76.9553,77.1978,54900.0
2007-11-14 13:30:00,82.72,83.09,82.5,82.81,39100.0,77.1605,77.5056,76.9553,77.2444,39100.0
2007-11-14 14:00:00,82.74,83.51,82.69,83.35,48100.0,77.1791,77.8974,77.1325,77.7481,48100.0
2007-11-14 14:30:00,83.35,83.64,83.08,83.13,48400.0,77.7481,78.0186,77.4963,77.5429,48400.0
2007-11-14 15:00:00,83.15,83.65,83.14,83.48,42600.0,77.5616,78.028,77.5522,77.8694,42600.0
2007-11-14 15:30:00,83.46,83.63,82.87,83.1,104700.0,77.8507,78.0093,77.3004,77.5149,104700.0
2007-11-15 09:30:00,82.59,82.67,81.1,81.3,55000.0,77.0392,77.1138,75.6494,75.8359,55000.0
2007-11-15 10:00:00,81.48,82.42,81.4,82.0,75100.0,76.0038,76.8806,75.9292,76.4889,75100.0
2007-11-15 10:30:00,81.86,82.15,81.78,81.84,56900.0,76.3583,76.6288,76.2836,76.3396,56900.0
2007-11-15 11:00:00,81.85,82.22,81.85,81.99,19000.0,76.3489,76.6941,76.3489,76.4795,19000.0
2007-11-15 11:30:00,81.99,82.19,81.58,81.69,28600.0,76.4795,76.6661,76.0971,76.1997,28600.0
2007-11-15 12:00:00,81.74,82.19,81.54,82.01,37100.0,76.2463,76.6661,76.0598,76.4982,37100.0
2007-11-15 12:30:00,81.93,82.19,81.33,81.81,52500.0,76.4236,76.6661,75.8639,76.3116,52500.0
2007-11-15 13:00:00,81.76,82.04,81.26,81.73,74900.0,76.265,76.5262,75.7986,76.237,74900.0
2007-11-15 13:30:00,81.69,82.0,81.12,81.5,77400.0,76.1997,76.4889,75.668,76.0225,77400.0
2007-11-15 14:00:00,81.51,81.92,81.17,81.67,61300.0,76.0318,76.4142,75.7146,76.181,61300.0
2007-11-15 14:30:00,81.56,81.8,81.25,81.5,67200.0,76.0784,76.3023,75.7893,76.0225,67200.0
2007-11-15 15:00:00,81.43,81.82,81.12,81.6,89200.0,75.9572,76.321,75.668,76.1157,89200.0
2007-11-15 15:30:00,81.57,81.66,81.13,81.55,191300.0,76.0878,76.1717,75.6773,76.0691,191300.0
2007-11-16 09:30:00,81.83,81.86,79.68,81.4,79400.0,76.3303,76.3583,74.3248,75.9292,79400.0
2007-11-16 10:00:00,81.34,81.65,80.3,80.94,89800.0,75.8732,76.1624,74.9031,75.5001,89800.0
2007-11-16 10:30:00,80.93,81.1,80.16,80.35,104200.0,75.4908,75.6494,74.7725,74.9498,104200.0
2007-11-16 11:00:00,80.41,80.65,79.76,79.76,62900.0,75.0057,75.2296,74.3994,74.3994,62900.0
2007-11-16 11:30:00,79.76,80.45,79.67,80.02,64300.0,74.3994,75.043,74.3155,74.6419,64300.0
2007-11-16 12:00:00,80.02,80.73,80.02,80.28,65600.0,74.6419,75.3042,74.6419,74.8845,65600.0
2007-11-16 12:30:00,80.34,80.75,80.21,80.41,48700.0,74.9404,75.3229,74.8192,75.0057,48700.0
2007-11-16 13:00:00,80.45,80.8,80.41,80.54,56300.0,75.043,75.3695,75.0057,75.127,56300.0
2007-11-16 13:30:00,80.5,80.88,80.37,80.55,49700.0,75.0897,75.4441,74.9684,75.1363,49700.0
2007-11-16 14:00:00,80.57,80.78,80.21,80.61,61200.0,75.155,75.3509,74.8192,75.1923,61200.0
2007-11-16 14:30:00,80.65,80.77,80.09,80.65,95000.0,75.2296,75.3415,74.7072,75.2296,95000.0
2007-11-16 15:00:00,80.61,81.15,80.4,80.84,157200.0,75.1923,75.696,74.9964,75.4068,157200.0
2007-11-16 15:30:00,80.84,81.0,80.43,80.83,131700.0,75.4068,75.5561,75.0244,75.3975,131700.0
2007-11-19 09:30:00,80.06,80.17,78.43,78.86,92900.0,74.6792,74.7819,73.1588,73.5599,92900.0
2007-11-19 10:00:00,78.81,78.83,78.25,78.38,104000.0,73.5133,73.5319,72.9909,73.1122,104000.0
2007-11-19 10:30:00,78.33,78.67,77.68,77.81,75300.0,73.0655,73.3827,72.4592,72.5805,75300.0
2007-11-19 11:00:00,77.79,77.93,77.58,77.86,78200.0,72.5618,72.6924,72.3659,72.6271,78200.0
2007-11-19 11:30:00,77.87,78.64,77.84,78.57,98200.0,72.6364,73.3547,72.6085,73.2894,98200.0
2007-11-19 12:00:00,78.61,79.34,78.58,79.27,74900.0,73.3267,74.0076,73.2987,73.9423,74900.0
2007-11-19 12:30:00,79.27,79.52,79.01,79.2,128400.0,73.9423,74.1755,73.6998,73.877,128400.0
2007-11-19 13:00:00,79.19,79.39,78.5,78.53,63700.0,73.8677,74.0543,73.2241,73.2521,63700.0
2007-11-19 13:30:00,78.53,78.66,77.17,77.23,91700.0,73.2521,73.3733,71.9835,72.0394,91700.0
2007-11-19 14:00:00,77.24,78.07,77.19,78.02,110100.0,72.0488,72.823,72.0021,72.7764,110100.0
2007-11-19 14:30:00,77.96,78.95,77.9,78.53,79400.0,72.7204,73.6439,72.6644,73.2521,79400.0
2007-11-19 15:00:00,78.71,79.22,78.29,78.94,96200.0,73.42,73.8957,73.0282,73.6345,96200.0
2007-11-19 15:30:00,78.94,79.1,77.59,77.65,170300.0,73.6345,73.7838,72.3753,72.4312,170300.0
2007-11-20 09:30:00,77.82,77.93,76.79,77.84,45200.0,72.5898,72.6924,71.629,72.6085,45200.0
2007-11-20 10:00:00,77.87,78.0,76.7,76.76,33900.0,72.6364,72.7577,71.5451,71.601,33900.0
2007-11-20 10:30:00,76.75,76.86,75.84,76.03,63500.0,71.5917,71.6943,70.7429,70.9201,63500.0
2007-11-20 11:00:00,75.96,76.11,74.86,74.86,64400.0,70.8548,70.9947,69.8287,69.8287,64400.0
2007-11-20 11:30:00,74.88,74.99,73.94,74.03,61400.0,69.8474,69.95,68.9706,69.0545,61400.0
2007-11-20 12:00:00,73.98,74.05,73.1,73.7,89900.0,69.0079,69.0732,68.187,68.7467,89900.0
2007-11-20 12:30:00,73.71,73.84,73.31,73.49,45100.0,68.756,68.8773,68.3829,68.5508,45100.0
2007-11-20 13:00:00,73.47,73.89,71.9,73.64,74500.0,68.5322,68.9239,67.0677,68.6907,74500.0
2007-11-20 13:30:00,73.64,74.68,73.25,74.54,64300.0,68.6907,69.6608,68.3269,69.5302,64300.0
2007-11-20 14:00:00,74.54,74.85,73.85,73.91,67200.0,69.5302,69.8194,68.8866,68.9426,67200.0
2007-11-20 14:30:00,73.97,74.59,73.83,74.46,63800.0,68.9986,69.5769,68.868,69.4556,63800.0
2007-11-20 15:00:00,74.44,74.85,74.02,74.85,133300.0,69.437,69.8194,69.0452,69.8194,133300.0
2007-11-20 15:30:00,74.84,76.37,74.82,75.46,243200.0,69.8101,71.2372,69.7914,70.3884,243200.0
2007-11-21 09:30:00,74.06,74.07,70.76,71.37,154100.0,69.0825,69.0918,66.0043,66.5733,154100.0
2007-11-21 10:00:00,71.37,72.53,71.16,72.53,83600.0,66.5733,67.6553,66.3774,67.6553,83600.0
2007-11-21 10:30:00,72.38,72.85,71.86,72.78,52800.0,67.5154,67.9538,67.0304,67.8885,52800.0
2007-11-21 11:00:00,72.75,72.91,72.28,72.73,47400.0,67.8605,68.0098,67.4221,67.8419,47400.0
2007-11-21 11:30:00,72.66,72.79,72.33,72.57,68000.0,67.7766,67.8979,67.4688,67.6926,68000.0
2007-11-21 12:00:00,72.57,73.18,72.55,72.82,50400.0,67.6926,68.2616,67.674,67.9258,50400.0
2007-11-21 12:30:00,72.76,73.53,72.55,73.2,51600.0,67.8699,68.5881,67.674,68.2803,51600.0
2007-11-21 13:00:00,73.34,73.67,72.8,72.93,33000.0,68.4109,68.7187,67.9072,68.0284,33000.0
2007-11-21 13:30:00,72.86,73.21,72.5,72.81,37300.0,67.9632,68.2896,67.6273,67.9165,37300.0
2007-11-21 14:00:00,72.79,73.1,72.57,72.87,50200.0,67.8979,68.187,67.6926,67.9725,50200.0
2007-11-21 14:30:00,72.87,73.44,72.83,73.0,59700.0,67.9725,68.5042,67.9352,68.0937,59700.0
2007-11-21 15:00:00,73.0,73.25,72.22,72.59,112000.0,68.0937,68.3269,67.3662,67.7113,112000.0
2007-11-21 15:30:00,72.66,72.8,71.5,71.59,136900.0,67.7766,67.9072,66.6946,66.7785,136900.0
2007-11-23 09:30:00,71.95,73.42,71.95,73.32,30800.0,67.1143,68.4855,67.1143,68.3922,30800.0
2007-11-23 10:00:00,73.18,73.82,73.1,73.25,42500.0,68.2616,68.8586,68.187,68.3269,42500.0
2007-11-23 10:30:00,73.3,73.65,73.06,73.65,31100.0,68.3736,68.7001,68.1497,68.7001,31100.0
2007-11-23 11:00:00,73.64,73.65,73.25,73.4,33400.0,68.6907,68.7001,68.3269,68.4669,33400.0
2007-11-23 11:30:00,73.37,73.67,73.28,73.4,16800.0,68.4389,68.7187,68.3549,68.4669,16800.0
2007-11-23 12:00:00,73.32,73.76,73.23,73.76,47200.0,68.3922,68.8027,68.3083,68.8027,47200.0
2007-11-23 12:30:00,73.71,74.78,73.55,74.65,112700.0,68.756,69.7541,68.6068,69.6328,112700.0
2007-11-26 09:30:00,74.62,75.46,73.25,73.78,50100.0,69.6049,70.3884,68.3269,68.8213,50100.0
2007-11-26 10:00:00,73.76,74.2,73.15,73.24,43100.0,68.8027,69.2131,68.2337,68.3176,43100.0
2007-11-26 10:30:00,73.24,73.35,71.81,71.92,60200.0,68.3176,68.4202,66.9837,67.0863,60200.0
2007-11-26 11:00:00,71.87,72.12,71.02,71.51,55300.0,67.0397,67.2729,66.2468,66.7039,55300.0
2007-11-26 11:30:00,71.51,72.29,71.37,72.17,33400.0,66.7039,67.4315,66.5733,67.3195,33400.0
2007-11-26 12:00:00,72.22,72.88,72.16,72.88,31100.0,67.3662,67.9818,67.3102,67.9818,31100.0
2007-11-26 12:30:00,72.96,73.0,72.71,72.98,21600.0,68.0564,68.0937,67.8232,68.0751,21600.0
2007-11-26 13:00:00,72.97,73.1,72.84,72.84,41700.0,68.0658,68.187,67.9445,67.9445,41700.0
2007-11-26 13:30:00,72.86,73.1,72.72,72.83,69600.0,67.9632,68.187,67.8326,67.9352,69600.0
2007-11-26 14:00:00,72.9,73.05,72.82,72.9,38000.0,68.0005,68.1404,67.9258,68.0005,38000.0
2007-11-26 14:30:00,72.92,73.15,72.82,73.01,58600.0,68.0191,68.2337,67.9258,68.1031,58600.0
2007-11-26 15:00:00,73.02,73.02,72.61,72.75,88600.0,68.1124,68.1124,67.73,67.8605,88600.0
2007-11-26 15:30:00,72.76,72.98,72.61,72.96,171400.0,67.8699,68.0751,67.73,68.0564,171400.0
2007-11-27 09:30:00,72.86,74.64,72.5,73.31,80100.0,67.9632,69.6235,67.6273,68.3829,80100.0
2007-11-27 10:00:00,73.31,73.46,72.22,72.4,62900.0,68.3829,68.5228,67.3662,67.5341,62900.0
2007-11-27 10:30:00,72.35,73.6,72.33,73.47,103800.0,67.4874,68.6534,67.4688,68.5322,103800.0
2007-11-27 11:00:00,73.36,73.58,72.44,72.73,68000.0,68.4295,68.6348,67.5714,67.8419,68000.0
2007-11-27 11:30:00,72.67,73.66,72.55,73.37,71000.0,67.7859,68.7094,67.674,68.4389,71000.0
2007-11-27 12:00:00,73.34,73.45,72.9,73.16,49700.0,68.4109,68.5135,68.0005,68.243,49700.0
2007-11-27 12:30:00,73.09,73.38,72.93,73.11,45300.0,68.1777,68.4482,68.0284,68.1964,45300.0
2007-11-27 13:00:00,73.03,73.23,72.99,73.15,34600.0,68.1217,68.3083,68.0844,68.2337,34600.0
2007-11-27 13:30:00,73.13,73.32,72.7,73.05,80200.0,68.215,68.3922,67.8139,68.1404,80200.0
2007-11-27 14:00:00,73.05,73.37,72.55,72.55,83300.0,68.1404,68.4389,67.674,67.674,83300.0
2007-11-27 14:30:00,72.44,72.85,72.26,72.65,63000.0,67.5714,67.9538,67.4035,67.7673,63000.0
2007-11-27 15:00:00,72.58,73.04,72.31,72.89,103000.0,67.702,68.1311,67.4501,67.9911,103000.0
2007-11-27 15:30:00,72.87,73.65,72.8,73.63,114300.0,67.9725,68.7001,67.9072,68.6814,114300.0
2007-11-28 09:30:00,74.75,78.06,74.34,77.92,103300.0,69.7261,72.8137,69.3437,72.6831,103300.0
2007-11-28 10:00:00,77.97,78.66,76.85,77.18,122200.0,72.7297,73.3733,71.685,71.9928,122200.0
2007-11-28 10:30:00,77.2,77.56,77.02,77.27,68000.0,72.0115,72.3473,71.8436,72.0768,68000.0
2007-11-28 11:00:00,77.33,77.36,76.82,76.9,48400.0,72.1327,72.1607,71.657,71.7316,48400.0
2007-11-28 11:30:00,76.9,77.36,76.86,77.27,51200.0,71.7316,72.1607,71.6943,72.0768,51200.0
2007-11-28 12:00:00,77.33,78.43,77.33,78.12,91300.0,72.1327,73.1588,72.1327,72.8696,91300.0
2007-11-28 12:30:00,78.05,78.61,78.0,78.49,63600.0,72.8043,73.3267,72.7577,73.2148,63600.0
2007-11-28 13:00:00,78.49,79.46,78.49,79.17,62000.0,73.2148,74.1196,73.2148,73.8491,62000.0
2007-11-28 13:30:00,79.2,79.92,79.0,79.05,121700.0,73.877,74.5487,73.6905,73.7371,121700.0
2007-11-28 14:00:00,79.05,80.21,79.0,79.4,119000.0,73.7371,74.8192,73.6905,74.0636,119000.0
2007-11-28 14:30:00,79.44,80.0,78.87,78.98,110000.0,74.1009,74.6233,73.5692,73.6718,110000.0
2007-11-28 15:00:00,78.98,80.77,78.89,80.25,167100.0,73.6718,75.3415,73.5879,74.8565,167100.0
2007-11-28 15:30:00,80.24,81.14,80.2,80.88,173300.0,74.8472,75.6867,74.8098,75.4441,173300.0
2007-11-29 09:30:00,80.75,80.75,78.67,79.79,92900.0,75.3229,75.3229,73.3827,74.4274,92900.0
2007-11-29 10:00:00,79.78,80.45,78.97,78.99,67100.0,74.4181,75.043,73.6625,73.6812,67100.0
2007-11-29 10:30:00,78.99,79.13,78.49,78.66,37600.0,73.6812,73.8118,73.2148,73.3733,37600.0
2007-11-29 11:00:00,78.68,79.28,78.45,79.05,49600.0,73.392,73.9517,73.1775,73.7371,49600.0
2007-11-29 11:30:00,79.02,80.01,79.02,79.84,36400.0,73.7091,74.6326,73.7091,74.474,36400.0
2007-11-29 12:00:00,79.81,79.96,78.83,79.38,46100.0,74.4461,74.586,73.5319,74.045,46100.0
2007-11-29 12:30:00,79.5,79.5,78.8,79.3,30600.0,74.1569,74.1569,73.5039,73.9703,30600.0
2007-11-29 13:00:00,79.29,80.11,79.15,79.5,61100.0,73.961,74.7259,73.8304,74.1569,61100.0
2007-11-29 13:30:00,79.6,79.9,79.24,79.6,35100.0,74.2502,74.53,73.9144,74.2502,35100.0
2007-11-29 14:00:00,79.53,80.0,79.51,79.87,37700.0,74.1849,74.6233,74.1662,74.502,37700.0
2007-11-29 14:30:00,79.89,80.54,79.65,80.51,68000.0,74.5207,75.127,74.2968,75.099,68000.0
2007-11-29 15:00:00,80.54,81.34,80.47,81.26,104600.0,75.127,75.8732,75.0617,75.7986,104600.0
2007-11-29 15:30:00,81.24,81.99,80.99,81.81,154100.0,75.7799,76.4795,75.5467,76.3116,154100.0
2007-11-30 09:30:00,83.85,85.55,83.11,84.75,90400.0,78.2145,79.8003,77.5243,79.054,90400.0
2007-11-30 10:00:00,84.75,84.77,83.84,84.34,69400.0,79.054,79.0727,78.2052,78.6716,69400.0
2007-11-30 10:30:00,84.35,84.54,83.61,83.85,62400.0,78.6809,78.8582,77.9907,78.2145,62400.0
2007-11-30 11:00:00,83.8,83.94,83.01,83.16,71200.0,78.1679,78.2985,77.431,77.5709,71200.0
2007-11-30 11:30:00,83.03,83.17,82.56,82.88,49600.0,77.4496,77.5802,77.0112,77.3097,49600.0
2007-11-30 12:00:00,82.87,83.08,82.5,82.87,53700.0,77.3004,77.4963,76.9553,77.3004,53700.0
2007-11-30 12:30:00,82.81,83.12,82.48,83.12,57900.0,77.2444,77.5336,76.9366,77.5336,57900.0
2007-11-30 13:00:00,83.15,83.85,83.14,83.75,49400.0,77.5616,78.2145,77.5522,78.1212,49400.0
2007-11-30 13:30:00,83.75,83.85,83.23,83.64,46000.0,78.1212,78.2145,77.6362,78.0186,46000.0
2007-11-30 14:00:00,83.58,83.97,83.43,83.93,46100.0,77.9627,78.3265,77.8228,78.2891,46100.0
2007-11-30 14:30:00,83.93,84.22,83.66,83.66,45400.0,78.2891,78.5597,78.0373,78.0373,45400.0
2007-11-30 15:00:00,83.74,83.82,83.14,83.68,71400.0,78.1119,78.1865,77.5522,78.056,71400.0
2007-11-30 15:30:00,83.77,84.19,83.49,83.72,119500.0,78.1399,78.5317,77.8787,78.0933,119500.0
2007-12-03 09:30:00,84.3,84.3,80.76,82.01,97200.0,78.6343,78.6343,75.3322,76.4982,97200.0
2007-12-03 10:00:00,82.12,82.81,81.75,81.95,77300.0,76.6008,77.2444,76.2557,76.4422,77300.0
2007-12-03 10:30:00,81.86,82.4,81.82,81.95,73300.0,76.3583,76.862,76.321,76.4422,73300.0
2007-12-03 11:00:00,81.96,82.09,81.86,82.0,49800.0,76.4516,76.5728,76.3583,76.4889,49800.0
2007-12-03 11:30:00,82.05,82.4,81.86,82.23,37700.0,76.5355,76.862,76.3583,76.7034,37700.0
2007-12-03 12:00:00,82.23,82.57,81.99,82.03,25600.0,76.7034,77.0206,76.4795,76.5168,25600.0
2007-12-03 12:30:00,82.12,82.66,82.12,82.41,27300.0,76.6008,77.1045,76.6008,76.8713,27300.0
2007-12-03 13:00:00,82.35,82.35,81.94,82.11,44600.0,76.8153,76.8153,76.4329,76.5915,44600.0
2007-12-03 13:30:00,82.18,82.18,82.0,82.03,43100.0,76.6568,76.6568,76.4889,76.5168,43100.0
2007-12-03 14:00:00,82.06,82.51,82.06,82.15,40400.0,76.5448,76.9646,76.5448,76.6288,40400.0
2007-12-03 14:30:00,82.15,82.27,82.1,82.12,46200.0,76.6288,76.7407,76.5821,76.6008,46200.0
2007-12-03 15:00:00,82.1,82.2,81.7,82.15,85100.0,76.5821,76.6754,76.209,76.6288,85100.0
2007-12-03 15:30:00,82.2,82.39,81.75,82.1,70200.0,76.6754,76.8527,76.2557,76.5821,70200.0
2007-12-04 09:30:00,81.77,81.77,79.41,79.85,59100.0,76.2743,76.2743,74.0729,74.4834,59100.0
2007-12-04 10:00:00,79.9,80.52,79.81,80.45,81000.0,74.53,75.1083,74.4461,75.043,81000.0
2007-12-04 10:30:00,80.44,80.45,79.08,79.08,55500.0,75.0337,75.043,73.7651,73.7651,55500.0
2007-12-04 11:00:00,79.08,79.3,79.0,79.05,78700.0,73.7651,73.9703,73.6905,73.7371,78700.0
2007-12-04 11:30:00,79.0,79.16,78.6,78.63,56100.0,73.6905,73.8397,73.3174,73.3454,56100.0
2007-12-04 12:00:00,78.63,78.67,78.07,78.41,34100.0,73.3454,73.3827,72.823,73.1401,34100.0
2007-12-04 12:30:00,78.48,79.3,78.48,79.22,45400.0,73.2054,73.9703,73.2054,73.8957,45400.0
2007-12-04 13:00:00,79.28,79.35,79.06,79.13,28200.0,73.9517,74.017,73.7465,73.8118,28200.0
2007-12-04 13:30:00,79.14,79.32,79.03,79.3,23700.0,73.8211,73.989,73.7185,73.9703,23700.0
2007-12-04 14:00:00,79.25,79.34,78.74,78.74,27600.0,73.9237,74.0076,73.448,73.448,27600.0
2007-12-04 14:30:00,78.81,78.9,78.41,78.59,37700.0,73.5133,73.5972,73.1401,73.308,37700.0
2007-12-04 15:00:00,78.54,78.63,77.79,77.98,96000.0,73.2614,73.3454,72.5618,72.739,96000.0
2007-12-04 15:30:00,78.05,78.32,77.5,77.69,102500.0,72.8043,73.0562,72.2913,72.4685,102500.0
2007-12-05 09:30:00,78.4,80.58,78.4,79.71,99400.0,73.1308,75.1643,73.1308,74.3528,99400.0
2007-12-05 10:00:00,79.82,79.82,78.97,79.27,40100.0,74.4554,74.4554,73.6625,73.9423,40100.0
2007-12-05 10:30:00,79.26,80.04,79.05,79.91,70100.0,73.933,74.6606,73.7371,74.5393,70100.0
2007-12-05 11:00:00,79.91,79.97,79.75,79.97,25600.0,74.5393,74.5953,74.3901,74.5953,25600.0
2007-12-05 11:30:00,79.97,80.06,79.74,79.88,40100.0,74.5953,74.6792,74.3808,74.5113,40100.0
2007-12-05 12:00:00,79.93,80.05,79.78,79.92,23200.0,74.558,74.6699,74.4181,74.5487,23200.0
2007-12-05 12:30:00,79.86,79.87,78.97,79.06,44700.0,74.4927,74.502,73.6625,73.7465,44700.0
2007-12-05 13:00:00,79.06,79.59,79.03,79.55,42100.0,73.7465,74.2408,73.7185,74.2035,42100.0
2007-12-05 13:30:00,79.56,79.92,79.5,79.5,31400.0,74.2129,74.5487,74.1569,74.1569,31400.0
2007-12-05 14:00:00,79.51,79.64,79.25,79.37,29400.0,74.1662,74.2875,73.9237,74.0356,29400.0
2007-12-05 14:30:00,79.34,79.68,79.24,79.6,54600.0,74.0076,74.3248,73.9144,74.2502,54600.0
2007-12-05 15:00:00,79.62,80.29,79.58,79.94,85700.0,74.2688,74.8938,74.2315,74.5673,85700.0
2007-12-05 15:30:00,79.91,80.91,79.88,80.85,119300.0,74.5393,75.4721,74.5113,75.4162,119300.0
2007-12-06 09:30:00,81.04,82.94,81.04,81.8,60900.0,75.5934,77.3657,75.5934,76.3023,60900.0
2007-12-06 10:00:00,81.82,82.91,81.82,82.8,62900.0,76.321,77.3377,76.321,77.2351,62900.0
2007-12-06 10:30:00,82.8,83.1,82.53,82.91,50300.0,77.2351,77.5149,76.9832,77.3377,50300.0
2007-12-06 11:00:00,82.91,82.91,82.16,82.16,48000.0,77.3377,77.3377,76.6381,76.6381,48000.0
2007-12-06 11:30:00,82.16,82.26,81.85,82.1,25800.0,76.6381,76.7314,76.3489,76.5821,25800.0
2007-12-06 12:00:00,82.13,82.46,82.01,82.27,27200.0,76.6101,76.9179,76.4982,76.7407,27200.0
2007-12-06 12:30:00,82.21,82.5,82.18,82.33,49100.0,76.6847,76.9553,76.6568,76.7967,49100.0
2007-12-06 13:00:00,82.34,82.47,82.26,82.41,16500.0,76.806,76.9273,76.7314,76.8713,16500.0
2007-12-06 13:30:00,82.41,82.42,81.76,81.85,35400.0,76.8713,76.8806,76.265,76.3489,35400.0
2007-12-06 14:00:00,81.84,82.59,81.84,82.42,43300.0,76.3396,77.0392,76.3396,76.8806,43300.0
2007-12-06 14:30:00,82.44,83.29,82.37,83.2,33100.0,76.8993,77.6922,76.834,77.6082,33100.0
2007-12-06 15:00:00,83.29,84.31,83.27,84.29,76000.0,77.6922,78.6436,77.6735,78.625,76000.0
2007-12-06 15:30:00,84.21,84.59,83.91,84.25,140100.0,78.5503,78.9048,78.2705,78.5876,140100.0
2007-12-07 09:30:00,84.75,85.0,83.11,83.84,58600.0,79.054,79.2872,77.5243,78.2052,58600.0
2007-12-07 10:00:00,83.91,84.35,83.53,83.98,26600.0,78.2705,78.6809,77.916,78.3358,26600.0
2007-12-07 10:30:00,83.93,84.06,83.17,83.25,26800.0,78.2891,78.4104,77.5802,77.6549,26800.0
2007-12-07 11:00:00,83.25,83.96,83.25,83.45,19900.0,77.6549,78.3171,77.6549,77.8414,19900.0
2007-12-07 11:30:00,83.45,83.84,83.42,83.72,42900.0,77.8414,78.2052,77.8134,78.0933,42900.0
2007-12-07 12:00:00,83.72,83.82,83.65,83.65,26300.0,78.0933,78.1865,78.028,78.028,26300.0
2007-12-07 12:30:00,83.65,83.68,83.21,83.21,26100.0,78.028,78.056,77.6175,77.6175,26100.0
2007-12-07 13:00:00,83.22,83.28,82.68,82.69,62600.0,77.6269,77.6828,77.1232,77.1325,62600.0
2007-12-07 13:30:00,82.68,82.74,82.29,82.5,22400.0,77.1232,77.1791,76.7594,76.9553,22400.0
2007-12-07 14:00:00,82.49,82.58,82.32,82.32,25700.0,76.9459,77.0299,76.7874,76.7874,25700.0
2007-12-07 14:30:00,82.32,82.44,82.07,82.15,29300.0,76.7874,76.8993,76.5542,76.6288,29300.0
2007-12-07 15:00:00,82.16,82.7,82.16,82.62,61900.0,76.6381,77.1418,76.6381,77.0672,61900.0
2007-12-07 15:30:00,82.66,82.72,82.22,82.7,116300.0,77.1045,77.1605,76.6941,77.1418,116300.0
2007-12-10 09:30:00,82.83,83.86,82.31,83.64,31600.0,77.2631,78.2239,76.778,78.0186,31600.0
2007-12-10 10:00:00,83.69,83.85,83.43,83.7,26600.0,78.0653,78.2145,77.8228,78.0746,26600.0
2007-12-10 10:30:00,83.72,84.32,83.65,84.12,33900.0,78.0933,78.6529,78.028,78.4664,33900.0
2007-12-10 11:00:00,84.22,84.22,83.4,83.55,43100.0,78.5597,78.5597,77.7948,77.9347,43100.0
2007-12-10 11:30:00,83.5,83.54,83.32,83.44,32500.0,77.888,77.9254,77.7201,77.8321,32500.0
2007-12-10 12:00:00,83.46,83.51,83.29,83.38,51600.0,77.8507,77.8974,77.6922,77.7761,51600.0
2007-12-10 12:30:00,83.39,83.67,83.37,83.6,27100.0,77.7854,78.0466,77.7668,77.9813,27100.0
2007-12-10 13:00:00,83.61,83.68,83.28,83.31,56800.0,77.9907,78.056,77.6828,77.7108,56800.0
2007-12-10 13:30:00,83.31,83.55,83.14,83.48,35300.0,77.7108,77.9347,77.5522,77.8694,35300.0
2007-12-10 14:00:00,83.47,83.51,82.71,82.82,27600.0,77.8601,77.8974,77.1511,77.2538,27600.0
2007-12-10 14:30:00,82.81,83.23,82.79,82.95,65900.0,77.2444,77.6362,77.2258,77.375,65900.0
2007-12-10 15:00:00,82.95,83.31,82.85,83.28,87900.0,77.375,77.7108,77.2817,77.6828,87900.0
2007-12-10 15:30:00,83.25,83.61,82.96,83.43,79600.0,77.6549,77.9907,77.3843,77.8228,79600.0
2007-12-11 09:30:00,83.91,83.91,83.07,83.73,23600.0,78.2705,78.2705,77.4869,78.1026,23600.0
2007-12-11 10:00:00,83.71,83.91,83.1,83.66,22500.0,78.0839,78.2705,77.5149,78.0373,22500.0
2007-12-11 10:30:00,83.59,83.59,82.96,83.02,52400.0,77.972,77.972,77.3843,77.4403,52400.0
2007-12-11 11:00:00,83.03,83.2,82.73,82.97,33500.0,77.4496,77.6082,77.1698,77.3937,33500.0
2007-12-11 11:30:00,83.01,83.05,82.66,82.82,24200.0,77.431,77.4683,77.1045,77.2538,24200.0
2007-12-11 12:00:00,82.75,82.99,82.7,82.76,20500.0,77.1885,77.4123,77.1418,77.1978,20500.0
2007-12-11 12:30:00,82.75,82.91,82.6,82.75,9000.0,77.1885,77.3377,77.0485,77.1885,9000.0
2007-12-11 13:00:00,82.77,83.1,82.7,83.06,44900.0,77.2071,77.5149,77.1418,77.4776,44900.0
2007-12-11 13:30:00,83.02,83.15,82.95,83.1,48400.0,77.4403,77.5616,77.375,77.5149,48400.0
2007-12-11 14:00:00,83.07,83.39,80.52,81.13,119500.0,77.4869,77.7854,75.1083,75.6773,119500.0
2007-12-11 14:30:00,81.14,81.8,80.31,81.62,179000.0,75.6867,76.3023,74.9124,76.1344,179000.0
2007-12-11 15:00:00,81.59,81.76,79.77,80.04,85500.0,76.1064,76.265,74.4087,74.6606,85500.0
2007-12-11 15:30:00,80.1,80.59,79.13,79.4,120000.0,74.7166,75.1736,73.8118,74.0636,120000.0
2007-12-12 09:30:00,81.75,82.96,80.07,81.13,114800.0,76.2557,77.3843,74.6886,75.6773,114800.0
2007-12-12 10:00:00,80.99,81.55,80.83,80.99,37700.0,75.5467,76.0691,75.3975,75.5467,37700.0
2007-12-12 10:30:00,80.9,80.9,79.99,80.45,60800.0,75.4628,75.4628,74.614,75.043,60800.0
2007-12-12 11:00:00,80.35,81.0,79.66,79.66,46300.0,74.9498,75.5561,74.3061,74.3061,46300.0
2007-12-12 11:30:00,79.68,79.81,79.12,79.36,53400.0,74.3248,74.4461,73.8024,74.0263,53400.0
2007-12-12 12:00:00,79.36,79.39,78.26,78.58,39900.0,74.0263,74.0543,73.0002,73.2987,39900.0
2007-12-12 12:30:00,78.68,78.83,78.01,78.19,31900.0,73.392,73.5319,72.767,72.9349,31900.0
2007-12-12 13:00:00,78.11,78.19,77.5,77.6,58300.0,72.8603,72.9349,72.2913,72.3846,58300.0
2007-12-12 13:30:00,77.61,78.77,77.44,78.67,90200.0,72.3939,73.4759,72.2353,73.3827,90200.0
2007-12-12 14:00:00,78.7,79.43,78.34,79.01,56800.0,73.4107,74.0916,73.0748,73.6998,56800.0
2007-12-12 14:30:00,79.01,79.12,78.75,78.75,29000.0,73.6998,73.8024,73.4573,73.4573,29000.0
2007-12-12 15:00:00,78.73,78.83,77.48,77.69,138000.0,73.4386,73.5319,72.2726,72.4685,138000.0
2007-12-12 15:30:00,77.69,78.87,77.53,78.71,143800.0,72.4685,73.5692,72.3193,73.42,143800.0
2007-12-13 09:30:00,77.4,77.42,75.25,76.76,76500.0,72.198,72.2167,70.1925,71.601,76500.0
2007-12-13 10:00:00,76.66,77.66,76.32,76.95,39800.0,71.5078,72.4405,71.1906,71.7783,39800.0
2007-12-13 10:30:00,76.91,76.98,76.31,76.47,61600.0,71.741,71.8063,71.1813,71.3305,61600.0
2007-12-13 11:00:00,76.46,76.65,76.45,76.5,54000.0,71.3212,71.4984,71.3119,71.3585,54000.0
2007-12-13 11:30:00,76.5,76.59,75.87,75.94,35500.0,71.3585,71.4425,70.7709,70.8361,35500.0
2007-12-13 12:00:00,75.94,76.01,75.67,75.75,31300.0,70.8361,70.9014,70.5843,70.6589,31300.0
2007-12-13 12:30:00,75.68,75.96,75.5,75.91,26300.0,70.5936,70.8548,70.4257,70.8082,26300.0
2007-12-13 13:00:00,75.88,75.9,75.5,75.9,34300.0,70.7802,70.7988,70.4257,70.7988,34300.0
2007-12-13 13:30:00,75.9,76.01,75.3,75.65,51100.0,70.7988,70.9014,70.2392,70.5656,51100.0
2007-12-13 14:00:00,75.69,76.95,75.36,76.7,86800.0,70.603,71.7783,70.2951,71.5451,86800.0
2007-12-13 14:30:00,76.71,76.71,76.09,76.15,73100.0,71.5544,71.5544,70.9761,71.032,73100.0
2007-12-13 15:00:00,76.15,77.28,76.14,77.28,75200.0,71.032,72.0861,71.0227,72.0861,75200.0
2007-12-13 15:30:00,77.28,77.5,76.81,77.47,111700.0,72.0861,72.2913,71.6477,72.2633,111700.0
2007-12-14 09:30:00,76.36,76.99,75.58,76.89,38000.0,71.2279,71.8156,70.5003,71.7223,38000.0
2007-12-14 10:00:00,76.87,77.32,76.55,77.09,20800.0,71.7036,72.1234,71.4052,71.9089,20800.0
2007-12-14 10:30:00,77.11,77.83,76.85,77.79,15900.0,71.9275,72.5991,71.685,72.5618,15900.0
2007-12-14 11:00:00,77.91,78.59,77.91,78.0,34900.0,72.6737,73.308,72.6737,72.7577,34900.0
2007-12-14 11:30:00,78.06,78.11,77.64,77.69,25500.0,72.8137,72.8603,72.4219,72.4685,25500.0
2007-12-14 12:00:00,77.69,78.0,77.55,77.57,25400.0,72.4685,72.7577,72.3379,72.3566,25400.0
2007-12-14 12:30:00,77.58,78.0,77.5,77.56,33800.0,72.3659,72.7577,72.2913,72.3473,33800.0
2007-12-14 13:00:00,77.65,77.65,76.83,77.18,22300.0,72.4312,72.4312,71.6663,71.9928,22300.0
2007-12-14 13:30:00,77.09,77.14,75.92,76.31,46200.0,71.9089,71.9555,70.8175,71.1813,46200.0
2007-12-14 14:00:00,76.29,76.29,75.75,75.95,43200.0,71.1626,71.1626,70.6589,70.8455,43200.0
2007-12-14 14:30:00,75.96,76.16,75.78,75.98,37300.0,70.8548,71.0414,70.6869,70.8735,37300.0
2007-12-14 15:00:00,75.88,76.12,75.43,75.75,60100.0,70.7802,71.0041,70.3604,70.6589,60100.0
2007-12-14 15:30:00,75.69,76.22,75.0,75.14,126300.0,70.603,71.0973,69.9593,70.0899,126300.0
2007-12-17 09:30:00,74.91,74.91,73.0,73.5,88300.0,69.8754,69.8754,68.0937,68.5601,88300.0
2007-12-17 10:00:00,73.5,74.0,73.0,73.51,80000.0,68.5601,69.0265,68.0937,68.5695,80000.0
2007-12-17 10:30:00,73.58,73.75,73.08,73.39,49500.0,68.6348,68.7933,68.1684,68.4575,49500.0
2007-12-17 11:00:00,73.41,74.47,73.38,74.0,29400.0,68.4762,69.4649,68.4482,69.0265,29400.0
2007-12-17 11:30:00,74.1,74.72,74.1,74.59,36300.0,69.1198,69.6981,69.1198,69.5769,36300.0
2007-12-17 12:00:00,74.5,74.55,74.2,74.2,55400.0,69.4929,69.5396,69.2131,69.2131,55400.0
2007-12-17 12:30:00,74.26,74.35,73.95,74.2,28700.0,69.2691,69.353,68.9799,69.2131,28700.0
2007-12-17 13:00:00,74.21,74.29,73.89,74.04,48600.0,69.2224,69.297,68.9239,69.0638,48600.0
2007-12-17 13:30:00,74.01,74.05,73.37,73.67,32800.0,69.0359,69.0732,68.4389,68.7187,32800.0
2007-12-17 14:00:00,73.59,73.79,73.48,73.54,24200.0,68.6441,68.8306,68.5415,68.5975,24200.0
2007-12-17 14:30:00,73.6,73.77,73.46,73.68,50400.0,68.6534,68.812,68.5228,68.728,50400.0
2007-12-17 15:00:00,73.62,73.62,73.12,73.33,80900.0,68.6721,68.6721,68.2057,68.4016,80900.0
2007-12-17 15:30:00,73.34,73.42,72.91,73.01,116200.0,68.4109,68.4855,68.0098,68.1031,116200.0
2007-12-18 09:30:00,73.43,74.1,72.0,72.25,52600.0,68.4948,69.1198,67.161,67.3942,52600.0
2007-12-18 10:00:00,72.25,72.63,71.61,71.95,36200.0,67.3942,67.7486,66.7972,67.1143,36200.0
2007-12-18 10:30:00,71.87,72.1,71.04,71.31,33700.0,67.0397,67.2542,66.2655,66.5173,33700.0
2007-12-18 11:00:00,71.39,71.58,71.16,71.16,25900.0,66.592,66.7692,66.3774,66.3774,25900.0
2007-12-18 11:30:00,71.12,71.21,70.34,70.55,28900.0,66.3401,66.424,65.6125,65.8084,28900.0
2007-12-18 12:00:00,70.53,71.4,70.5,71.23,40000.0,65.7898,66.6013,65.7618,66.4427,40000.0
2007-12-18 12:30:00,71.18,71.4,70.91,71.01,18500.0,66.3961,66.6013,66.1442,66.2375,18500.0
2007-12-18 13:00:00,70.99,71.38,70.73,71.31,36900.0,66.2188,66.5826,65.9763,66.5173,36900.0
2007-12-18 13:30:00,71.24,71.47,70.82,71.08,43400.0,66.452,66.6666,66.0603,66.3028,43400.0
2007-12-18 14:00:00,71.12,71.34,70.8,71.25,101900.0,66.3401,66.5453,66.0416,66.4614,101900.0
2007-12-18 14:30:00,71.25,71.91,71.16,71.64,135400.0,66.4614,67.077,66.3774,66.8251,135400.0
2007-12-18 15:00:00,71.7,71.81,71.05,71.29,140300.0,66.8811,66.9837,66.2748,66.4987,140300.0
2007-12-18 15:30:00,71.25,72.03,70.79,71.02,365700.0,66.4614,67.1889,66.0323,66.2468,365700.0
2007-12-19 09:30:00,70.9,71.84,70.25,71.69,31200.0,66.1349,67.0117,65.5286,66.8718,31200.0
2007-12-19 10:00:00,71.8,72.44,71.28,72.1,24100.0,66.9744,67.5714,66.4893,67.2542,24100.0
2007-12-19 10:30:00,72.12,72.22,71.66,71.7,26100.0,67.2729,67.3662,66.8438,66.8811,26100.0
2007-12-19 11:00:00,71.76,71.9,71.11,71.24,22000.0,66.9371,67.0677,66.3308,66.452,22000.0
2007-12-19 11:30:00,71.24,71.24,70.25,70.35,43700.0,66.452,66.452,65.5286,65.6218,43700.0
2007-12-19 12:00:00,70.42,71.16,70.35,70.93,25100.0,65.6871,66.3774,65.6218,66.1629,25100.0
2007-12-19 12:30:00,70.97,71.32,70.84,71.24,31500.0,66.2002,66.5267,66.0789,66.452,31500.0
2007-12-19 13:00:00,71.25,71.25,71.0,71.03,24800.0,66.4614,66.4614,66.2282,66.2561,24800.0
2007-12-19 13:30:00,71.1,71.24,70.71,70.85,28900.0,66.3214,66.452,65.9577,66.0882,28900.0
2007-12-19 14:00:00,70.83,71.75,70.83,71.18,41000.0,66.0696,66.9278,66.0696,66.3961,41000.0
2007-12-19 14:30:00,71.24,71.29,70.98,71.08,41000.0,66.452,66.4987,66.2095,66.3028,41000.0
2007-12-19 15:00:00,71.09,71.25,70.8,71.02,51000.0,66.3121,66.4614,66.0416,66.2468,51000.0
2007-12-19 15:30:00,70.95,71.3,70.87,71.1,62100.0,66.1815,66.508,66.1069,66.3214,62100.0
2007-12-20 09:30:00,71.58,71.8,70.13,70.14,18200.0,66.7692,66.9744,65.4166,65.426,18200.0
2007-12-20 10:00:00,70.3,70.36,69.11,69.6,76700.0,65.5752,65.6312,64.4652,64.9223,76700.0
2007-12-20 10:30:00,69.54,69.83,68.78,68.88,35200.0,64.8663,65.1368,64.1574,64.2506,35200.0
2007-12-20 11:00:00,68.91,68.95,68.16,68.31,45500.0,64.2786,64.3159,63.579,63.719,45500.0
2007-12-20 11:30:00,68.28,68.55,68.19,68.52,19000.0,63.691,63.9428,63.607,63.9148,19000.0
2007-12-20 12:00:00,68.46,69.88,68.44,69.2,40400.0,63.8589,65.1834,63.8402,64.5491,40400.0
2007-12-20 12:30:00,69.33,69.64,69.06,69.6,19000.0,64.6704,64.9596,64.4185,64.9223,19000.0
2007-12-20 13:00:00,69.59,70.47,69.44,70.28,68900.0,64.9129,65.7338,64.773,65.5566,68900.0
2007-12-20 13:30:00,70.31,70.45,69.72,70.17,32900.0,65.5845,65.7151,65.0342,65.4539,32900.0
2007-12-20 14:00:00,70.16,70.86,70.16,70.86,32200.0,65.4446,66.0976,65.4446,66.0976,32200.0
2007-12-20 14:30:00,70.88,71.45,70.86,71.45,38500.0,66.1162,66.6479,66.0976,66.6479,38500.0
2007-12-20 15:00:00,71.4,71.62,71.22,71.5,66400.0,66.6013,66.8065,66.4334,66.6946,66400.0
2007-12-20 15:30:00,71.5,71.67,71.23,71.62,93500.0,66.6946,66.8531,66.4427,66.8065,93500.0
2007-12-21 09:30:00,72.82,73.11,72.23,72.66,105400.0,67.9258,68.1964,67.3755,67.7766,105400.0
2007-12-21 10:00:00,72.68,72.73,72.09,72.42,47900.0,67.7953,67.8419,67.2449,67.5527,47900.0
2007-12-21 10:30:00,72.32,72.8,72.22,72.28,26900.0,67.4594,67.9072,67.3662,67.4221,26900.0
2007-12-21 11:00:00,72.29,72.64,72.13,72.24,30300.0,67.4315,67.7579,67.2822,67.3848,30300.0
2007-12-21 11:30:00,72.29,72.3,71.76,72.14,33400.0,67.4315,67.4408,66.9371,67.2915,33400.0
2007-12-21 12:00:00,72.18,72.53,72.15,72.37,30200.0,67.3289,67.6553,67.3009,67.5061,30200.0
2007-12-21 12:30:00,72.39,72.45,72.2,72.33,21500.0,67.5247,67.5807,67.3475,67.4688,21500.0
2007-12-21 13:00:00,72.4,72.45,72.29,72.36,23700.0,67.5341,67.5807,67.4315,67.4968,23700.0
2007-12-21 13:30:00,72.4,73.12,72.31,73.06,55200.0,67.5341,68.2057,67.4501,68.1497,55200.0
2007-12-21 14:00:00,73.0,73.0,72.31,72.37,21200.0,68.0937,68.0937,67.4501,67.5061,21200.0
2007-12-21 14:30:00,72.38,72.49,72.18,72.48,18400.0,67.5154,67.618,67.3289,67.6087,18400.0
2007-12-21 15:00:00,72.47,72.47,72.05,72.26,21400.0,67.5994,67.5994,67.2076,67.4035,21400.0
2007-12-21 15:30:00,72.24,72.61,71.97,72.5,33200.0,67.3848,67.73,67.133,67.6273,33200.0
2007-12-24 09:30:00,73.0,73.92,71.45,73.1,31200.0,68.0937,68.9519,66.6479,68.187,31200.0
2007-12-24 10:00:00,73.07,73.48,72.39,72.4,19700.0,68.159,68.5415,67.5247,67.5341,19700.0
2007-12-24 10:30:00,72.43,72.83,72.15,72.4,17900.0,67.5621,67.9352,67.3009,67.5341,17900.0
2007-12-24 11:00:00,72.37,72.69,71.98,72.03,10500.0,67.5061,67.8046,67.1423,67.1889,10500.0
2007-12-24 11:30:00,72.01,72.56,71.87,72.3,21500.0,67.1703,67.6833,67.0397,67.4408,21500.0
2007-12-24 12:00:00,72.3,72.68,72.15,72.46,13200.0,67.4408,67.7953,67.3009,67.59,13200.0
2007-12-24 12:30:00,72.38,73.08,72.23,73.03,24700.0,67.5154,68.1684,67.3755,68.1217,24700.0
2007-12-24 13:00:00,73.02,73.03,72.99,73.03,6600.0,68.1124,68.1217,68.0844,68.1217,6600.0
2007-12-24 13:30:00,73.03,73.03,73.03,73.03,0.0,68.1217,68.1217,68.1217,68.1217,0.0
2007-12-24 14:00:00,73.03,73.03,73.03,73.03,0.0,68.1217,68.1217,68.1217,68.1217,0.0
2007-12-24 14:30:00,73.03,73.03,73.03,73.03,0.0,68.1217,68.1217,68.1217,68.1217,0.0
2007-12-24 15:00:00,73.03,73.03,73.03,73.03,0.0,68.1217,68.1217,68.1217,68.1217,0.0
2007-12-24 15:30:00,73.03,73.03,73.03,73.03,0.0,68.1217,68.1217,68.1217,68.1217,0.0
2007-12-26 09:30:00,72.06,73.0,71.71,72.28,31600.0,67.2169,68.0937,66.8904,67.4221,31600.0
2007-12-26 10:00:00,72.23,72.38,71.56,71.64,43200.0,67.3755,67.5154,66.7505,66.8251,43200.0
2007-12-26 10:30:00,71.6,71.6,70.27,70.46,40900.0,66.7878,66.7878,65.5472,65.7245,40900.0
2007-12-26 11:00:00,70.37,70.68,69.98,70.57,43600.0,65.6405,65.9297,65.2767,65.8271,43600.0
2007-12-26 11:30:00,70.51,71.24,70.51,70.66,91100.0,65.7711,66.452,65.7711,65.911,91100.0
2007-12-26 12:00:00,70.65,70.84,70.46,70.84,39400.0,65.9017,66.0789,65.7245,66.0789,39400.0
2007-12-26 12:30:00,70.95,70.95,70.46,70.57,26500.0,66.1815,66.1815,65.7245,65.8271,26500.0
2007-12-26 13:00:00,70.55,71.08,70.37,70.86,148000.0,65.8084,66.3028,65.6405,66.0976,148000.0
2007-12-26 13:30:00,70.85,71.23,70.56,71.18,37500.0,66.0882,66.4427,65.8177,66.3961,37500.0
2007-12-26 14:00:00,71.1,71.12,70.32,70.53,40400.0,66.3214,66.3401,65.5939,65.7898,40400.0
2007-12-26 14:30:00,70.58,70.59,70.45,70.46,28200.0,65.8364,65.8457,65.7151,65.7245,28200.0
2007-12-26 15:00:00,70.5,70.79,70.15,70.47,57500.0,65.7618,66.0323,65.4353,65.7338,57500.0
2007-12-26 15:30:00,70.52,70.87,70.28,70.69,59900.0,65.7804,66.1069,65.5566,65.939,59900.0
2007-12-27 09:30:00,69.27,70.79,68.5,70.27,69900.0,64.6144,66.0323,63.8962,65.5472,69900.0
2007-12-27 10:00:00,70.28,70.79,70.07,70.78,29600.0,65.5566,66.0323,65.3607,66.0229,29600.0
2007-12-27 10:30:00,70.67,71.24,70.5,71.08,25100.0,65.9203,66.452,65.7618,66.3028,25100.0
2007-12-27 11:00:00,71.05,71.26,70.35,70.44,13200.0,66.2748,66.4707,65.6218,65.7058,13200.0
2007-12-27 11:30:00,70.44,70.56,70.18,70.24,15200.0,65.7058,65.8177,65.4633,65.5192,15200.0
2007-12-27 12:00:00,70.24,70.62,69.98,70.33,36300.0,65.5192,65.8737,65.2767,65.6032,36300.0
2007-12-27 12:30:00,70.4,70.99,70.32,70.9,37600.0,65.6685,66.2188,65.5939,66.1349,37600.0
2007-12-27 13:00:00,70.79,71.15,70.71,71.15,40000.0,66.0323,66.3681,65.9577,66.3681,40000.0
2007-12-27 13:30:00,71.07,71.56,71.02,71.38,47600.0,66.2935,66.7505,66.2468,66.5826,47600.0
2007-12-27 14:00:00,71.33,71.89,71.32,71.78,51500.0,66.536,67.0583,66.5267,66.9557,51500.0
2007-12-27 14:30:00,71.73,71.76,71.07,71.17,14700.0,66.9091,66.9371,66.2935,66.3867,14700.0
2007-12-27 15:00:00,71.17,71.54,70.94,70.94,13100.0,66.3867,66.7319,66.1722,66.1722,13100.0
2007-12-27 15:30:00,70.88,70.96,70.42,70.53,40600.0,66.1162,66.1909,65.6871,65.7898,40600.0
2007-12-28 09:30:00,70.38,71.22,70.09,70.7,56200.0,65.6498,66.4334,65.3793,65.9483,56200.0
2007-12-28 10:00:00,70.62,70.62,69.6,70.19,33100.0,65.8737,65.8737,64.9223,65.4726,33100.0
2007-12-28 10:30:00,70.15,70.35,69.91,70.27,3100.0,65.4353,65.6218,65.2114,65.5472,3100.0
2007-12-28 11:00:00,70.34,70.78,70.18,70.57,43900.0,65.6125,66.0229,65.4633,65.8271,43900.0
2007-12-28 11:30:00,70.53,71.04,70.43,70.88,33500.0,65.7898,66.2655,65.6965,66.1162,33500.0
2007-12-28 12:00:00,70.86,71.03,70.62,70.94,53700.0,66.0976,66.2561,65.8737,66.1722,53700.0
2007-12-28 12:30:00,70.96,71.04,70.65,70.71,30600.0,66.1909,66.2655,65.9017,65.9577,30600.0
2007-12-28 13:00:00,70.73,70.92,70.51,70.88,37100.0,65.9763,66.1535,65.7711,66.1162,37100.0
2007-12-28 13:30:00,70.72,71.27,70.67,71.18,34100.0,65.967,66.48,65.9203,66.3961,34100.0
2007-12-28 14:00:00,71.1,71.12,70.61,70.64,22400.0,66.3214,66.3401,65.8644,65.8924,22400.0
2007-12-28 14:30:00,70.64,71.14,70.57,71.09,24200.0,65.8924,66.3588,65.8271,66.3121,24200.0
2007-12-28 15:00:00,71.09,71.37,70.83,71.27,58100.0,66.3121,66.5733,66.0696,66.48,58100.0
2007-12-28 15:30:00,71.18,71.47,70.98,71.09,146500.0,66.3961,66.6666,66.2095,66.3121,146500.0
2007-12-31 09:30:00,70.95,72.41,70.6,70.67,43700.0,66.1815,67.5434,65.855,65.9203,43700.0
2007-12-31 10:00:00,70.67,71.79,70.67,71.62,51900.0,65.9203,66.9651,65.9203,66.8065,51900.0
2007-12-31 10:30:00,71.63,71.63,71.12,71.34,47300.0,66.8158,66.8158,66.3401,66.5453,47300.0
2007-12-31 11:00:00,71.35,71.42,71.14,71.33,37200.0,66.5546,66.6199,66.3588,66.536,37200.0
2007-12-31 11:30:00,71.28,71.71,71.26,71.46,67800.0,66.4893,66.8904,66.4707,66.6572,67800.0
2007-12-31 12:00:00,71.47,71.77,71.28,71.3,47800.0,66.6666,66.9464,66.4893,66.508,47800.0
2007-12-31 12:30:00,71.18,71.54,71.18,71.45,25400.0,66.3961,66.7319,66.3961,66.6479,25400.0
2007-12-31 13:00:00,71.49,71.88,71.33,71.84,25600.0,66.6852,67.049,66.536,67.0117,25600.0
2007-12-31 13:30:00,71.81,72.23,71.67,72.09,48500.0,66.9837,67.3755,66.8531,67.2449,48500.0
2007-12-31 14:00:00,72.09,72.64,71.97,72.5,35800.0,67.2449,67.7579,67.133,67.6273,35800.0
2007-12-31 14:30:00,72.5,72.55,71.77,72.05,21200.0,67.6273,67.674,66.9464,67.2076,21200.0
2007-12-31 15:00:00,71.93,72.18,71.74,71.77,23900.0,67.0957,67.3289,66.9184,66.9464,23900.0
2007-12-31 15:30:00,71.72,71.89,71.18,71.19,55500.0,66.8998,67.0583,66.3961,66.4054,55500.0
2008-01-02 09:30:00,70.74,71.66,70.46,71.3,122000.0,65.9856,66.8438,65.7245,66.508,122000.0
2008-01-02 10:00:00,71.27,71.46,70.83,71.29,69500.0,66.48,66.6572,66.0696,66.4987,69500.0
2008-01-02 10:30:00,71.2,71.42,71.11,71.3,40400.0,66.4147,66.6199,66.3308,66.508,40400.0
2008-01-02 11:00:00,71.24,71.37,70.83,71.09,125400.0,66.452,66.5733,66.0696,66.3121,125400.0
2008-01-02 11:30:00,71.07,71.21,70.97,71.0,36200.0,66.2935,66.424,66.2002,66.2282,36200.0
2008-01-02 12:00:00,71.05,71.05,70.69,71.0,55000.0,66.2748,66.2748,65.939,66.2282,55000.0
2008-01-02 12:30:00,70.93,71.43,70.84,71.13,53200.0,66.1629,66.6293,66.0789,66.3494,53200.0
2008-01-02 13:00:00,71.07,71.74,71.0,71.6,91000.0,66.2935,66.9184,66.2282,66.7878,91000.0
2008-01-02 13:30:00,71.59,71.94,71.4,71.72,75800.0,66.7785,67.105,66.6013,66.8998,75800.0
2008-01-02 14:00:00,71.79,72.31,71.56,71.67,67300.0,66.9651,67.4501,66.7505,66.8531,67300.0
2008-01-02 14:30:00,71.67,71.78,71.39,71.39,42500.0,66.8531,66.9557,66.592,66.592,42500.0
2008-01-02 15:00:00,71.4,71.5,71.05,71.29,64900.0,66.6013,66.6946,66.2748,66.4987,64900.0
2008-01-02 15:30:00,71.18,71.41,71.07,71.37,78800.0,66.3961,66.6106,66.2935,66.5733,78800.0
2008-01-03 09:30:00,71.64,72.13,71.05,71.55,96500.0,66.8251,67.2822,66.2748,66.7412,96500.0
2008-01-03 10:00:00,71.66,72.16,71.42,72.09,76100.0,66.8438,67.3102,66.6199,67.2449,76100.0
2008-01-03 10:30:00,72.08,72.1,71.27,71.41,86700.0,67.2356,67.2542,66.48,66.6106,86700.0
2008-01-03 11:00:00,71.41,71.74,71.31,71.31,77900.0,66.6106,66.9184,66.5173,66.5173,77900.0
2008-01-03 11:30:00,71.25,71.55,71.25,71.4,33500.0,66.4614,66.7412,66.4614,66.6013,33500.0
2008-01-03 12:00:00,71.44,71.75,71.38,71.53,77800.0,66.6386,66.9278,66.5826,66.7225,77800.0
2008-01-03 12:30:00,71.55,71.6,70.98,71.01,51800.0,66.7412,66.7878,66.2095,66.2375,51800.0
2008-01-03 13:00:00,71.03,71.06,70.09,70.37,36300.0,66.2561,66.2841,65.3793,65.6405,36300.0
2008-01-03 13:30:00,70.38,71.11,70.36,70.96,53800.0,65.6498,66.3308,65.6312,66.1909,53800.0
2008-01-03 14:00:00,70.93,71.09,70.69,70.75,52100.0,66.1629,66.3121,65.939,65.995,52100.0
2008-01-03 14:30:00,70.71,70.9,70.05,70.12,35800.0,65.9577,66.1349,65.342,65.4073,35800.0
2008-01-03 15:00:00,70.08,70.34,70.0,70.03,73300.0,65.37,65.6125,65.2954,65.3234,73300.0
2008-01-03 15:30:00,70.04,70.14,69.7,69.98,131100.0,65.3327,65.426,65.0155,65.2767,131100.0
2008-01-04 09:30:00,69.29,69.37,68.15,68.19,82700.0,64.6331,64.7077,63.5697,63.607,82700.0
2008-01-04 10:00:00,68.28,68.57,67.65,67.91,55500.0,63.691,63.9615,63.1033,63.3458,55500.0
2008-01-04 10:30:00,68.09,68.3,67.86,68.23,71100.0,63.5137,63.7096,63.2992,63.6443,71100.0
2008-01-04 11:00:00,68.25,68.25,67.6,67.77,63100.0,63.663,63.663,63.0567,63.2152,63100.0
2008-01-04 11:30:00,67.76,67.81,67.43,67.55,54600.0,63.2059,63.2526,62.8981,63.01,54600.0
2008-01-04 12:00:00,67.61,67.83,67.45,67.51,65400.0,63.066,63.2712,62.9168,62.9727,65400.0
2008-01-04 12:30:00,67.47,67.59,66.8,66.8,44600.0,62.9354,63.0473,62.3104,62.3104,44600.0
2008-01-04 13:00:00,66.83,66.84,66.53,66.67,56100.0,62.3384,62.3478,62.0586,62.1892,56100.0
2008-01-04 13:30:00,66.67,67.19,66.03,66.09,142500.0,62.1892,62.6742,61.5922,61.6482,142500.0
2008-01-04 14:00:00,66.06,66.22,65.64,65.8,111600.0,61.6202,61.7694,61.2284,61.3776,111600.0
2008-01-04 14:30:00,65.82,66.15,65.48,65.79,105500.0,61.3963,61.7041,61.0792,61.3683,105500.0
2008-01-04 15:00:00,65.79,67.24,65.78,66.61,122500.0,61.3683,62.7209,61.359,62.1332,122500.0
2008-01-04 15:30:00,66.68,67.05,66.04,66.32,140000.0,62.1985,62.5436,61.6015,61.8627,140000.0
2008-01-07 09:30:00,65.23,66.27,65.07,65.7,108800.0,60.846,61.8161,60.6967,61.2844,108800.0
2008-01-07 10:00:00,65.7,65.9,64.93,65.12,115400.0,61.2844,61.4709,60.5661,60.7434,115400.0
2008-01-07 10:30:00,65.12,65.53,64.91,65.35,73500.0,60.7434,61.1258,60.5475,60.9579,73500.0
2008-01-07 11:00:00,65.39,65.86,65.29,65.58,60200.0,60.9952,61.4336,60.9019,61.1724,60200.0
2008-01-07 11:30:00,65.59,65.99,65.25,65.28,61000.0,61.1818,61.5549,60.8646,60.8926,61000.0
2008-01-07 12:00:00,65.38,65.87,65.17,65.71,58500.0,60.9859,61.4429,60.79,61.2937,58500.0
2008-01-07 12:30:00,65.76,66.2,65.6,66.01,47600.0,61.3403,61.7508,61.1911,61.5735,47600.0
2008-01-07 13:00:00,66.0,66.35,65.75,66.07,42400.0,61.5642,61.8907,61.331,61.6295,42400.0
2008-01-07 13:30:00,66.11,66.49,65.73,65.93,71900.0,61.6668,62.0213,61.3124,61.4989,71900.0
2008-01-07 14:00:00,65.89,66.06,65.45,65.8,87300.0,61.4616,61.6202,61.0512,61.3776,87300.0
2008-01-07 14:30:00,65.83,65.99,65.27,65.74,81100.0,61.4056,61.5549,60.8833,61.3217,81100.0
2008-01-07 15:00:00,65.77,65.93,65.27,65.5,79200.0,61.3497,61.4989,60.8833,61.0978,79200.0
2008-01-07 15:30:00,65.52,66.13,65.24,65.98,129700.0,61.1165,61.6855,60.8553,61.5456,129700.0
2008-01-08 09:30:00,65.94,66.88,65.29,66.13,73400.0,61.5082,62.3851,60.9019,61.6855,73400.0
2008-01-08 10:00:00,66.12,66.85,65.78,66.52,71200.0,61.6761,62.3571,61.359,62.0493,71200.0
2008-01-08 10:30:00,66.56,67.35,66.39,66.68,78900.0,62.0866,62.8235,61.928,62.1985,78900.0
2008-01-08 11:00:00,66.73,66.76,66.17,66.22,45200.0,62.2451,62.2731,61.7228,61.7694,45200.0
2008-01-08 11:30:00,66.22,66.48,65.58,66.38,42200.0,61.7694,62.0119,61.1724,61.9187,42200.0
2008-01-08 12:00:00,66.37,66.37,65.9,66.15,30000.0,61.9093,61.9093,61.4709,61.7041,30000.0
2008-01-08 12:30:00,66.2,66.2,65.88,65.95,24500.0,61.7508,61.7508,61.4523,61.5176,24500.0
2008-01-08 13:00:00,65.92,66.73,65.83,66.44,31600.0,61.4896,62.2451,61.4056,61.9746,31600.0
2008-01-08 13:30:00,66.42,66.42,65.81,66.01,23900.0,61.956,61.956,61.387,61.5735,23900.0
2008-01-08 14:00:00,65.97,66.08,65.91,66.08,31500.0,61.5362,61.6388,61.4803,61.6388,31500.0
2008-01-08 14:30:00,66.05,66.26,65.5,65.53,51600.0,61.6108,61.8067,61.0978,61.1258,51600.0
2008-01-08 15:00:00,65.51,65.51,64.88,65.12,67800.0,61.1071,61.1071,60.5195,60.7434,67800.0
2008-01-08 15:30:00,65.12,65.4,64.24,64.4,128800.0,60.7434,61.0045,59.9225,60.0717,128800.0
2008-01-09 09:30:00,64.08,64.63,62.78,64.05,112200.0,59.7732,60.2863,58.5606,59.7453,112200.0
2008-01-09 10:00:00,64.05,64.75,63.48,64.21,145300.0,59.7453,60.3982,59.2136,59.8945,145300.0
2008-01-09 10:30:00,64.15,64.21,63.29,64.03,184300.0,59.8385,59.8945,59.0363,59.7266,184300.0
2008-01-09 11:00:00,64.13,64.15,63.39,63.76,58700.0,59.8199,59.8385,59.1296,59.4748,58700.0
2008-01-09 11:30:00,63.75,63.84,62.85,62.91,46000.0,59.4654,59.5494,58.6259,58.6819,46000.0
2008-01-09 12:00:00,62.87,63.32,62.8,63.12,20800.0,58.6446,59.0643,58.5793,58.8778,20800.0
2008-01-09 12:30:00,63.06,63.44,62.79,63.42,29400.0,58.8218,59.1763,58.5699,59.1576,29400.0
2008-01-09 13:00:00,63.34,63.35,62.43,62.79,31200.0,59.083,59.0923,58.2341,58.5699,31200.0
2008-01-09 13:30:00,62.79,62.96,61.89,62.14,47900.0,58.5699,58.7285,57.7304,57.9636,47900.0
2008-01-09 14:00:00,62.11,62.54,61.81,62.5,48000.0,57.9356,58.3367,57.6558,58.2994,48000.0
2008-01-09 14:30:00,62.51,63.6,62.22,63.5,79200.0,58.3088,59.3255,58.0383,59.2322,79200.0
2008-01-09 15:00:00,63.51,64.93,63.5,64.3,91400.0,59.2416,60.5661,59.2322,59.9785,91400.0
2008-01-09 15:30:00,64.3,64.99,63.83,64.83,127100.0,59.9785,60.6221,59.5401,60.4728,127100.0
2008-01-10 09:30:00,64.41,64.41,62.46,64.34,78800.0,60.0811,60.0811,58.2621,60.0158,78800.0
2008-01-10 10:00:00,64.31,64.88,64.18,64.65,78400.0,59.9878,60.5195,59.8665,60.3049,78400.0
2008-01-10 10:30:00,64.59,65.14,64.05,64.34,71800.0,60.249,60.762,59.7453,60.0158,71800.0
2008-01-10 11:00:00,64.39,64.95,63.96,64.82,60200.0,60.0624,60.5848,59.6613,60.4635,60200.0
2008-01-10 11:30:00,64.81,65.25,64.45,65.25,38000.0,60.4542,60.8646,60.1184,60.8646,38000.0
2008-01-10 12:00:00,65.18,66.51,64.99,66.33,61200.0,60.7993,62.0399,60.6221,61.872,61200.0
2008-01-10 12:30:00,66.33,66.36,65.08,65.75,137800.0,61.872,61.9,60.706,61.331,137800.0
2008-01-10 13:00:00,65.89,66.3,65.47,65.65,131000.0,61.4616,61.844,61.0698,61.2377,131000.0
2008-01-10 13:30:00,65.73,65.85,65.0,65.42,91800.0,61.3124,61.4243,60.6314,61.0232,91800.0
2008-01-10 14:00:00,65.52,66.3,64.98,65.86,53500.0,61.1165,61.844,60.6128,61.4336,53500.0
2008-01-10 14:30:00,65.86,67.78,65.72,67.78,92600.0,61.4336,63.2246,61.303,63.2246,92600.0
2008-01-10 15:00:00,67.78,68.42,67.31,67.78,123100.0,63.2246,63.8216,62.7862,63.2246,123100.0
2008-01-10 15:30:00,67.85,67.85,66.18,66.76,239000.0,63.2899,63.2899,61.7321,62.2731,239000.0
2008-01-11 09:30:00,66.01,66.32,63.86,64.68,128500.0,61.5735,61.8627,59.568,60.3329,128500.0
2008-01-11 10:00:00,64.68,64.92,64.4,64.51,76900.0,60.3329,60.5568,60.0717,60.1743,76900.0
2008-01-11 10:30:00,64.53,65.55,64.47,65.09,69700.0,60.193,61.1445,60.137,60.7154,69700.0
2008-01-11 11:00:00,65.09,66.01,64.8,66.01,29300.0,60.7154,61.5735,60.4449,61.5735,29300.0
2008-01-11 11:30:00,65.86,66.25,65.67,66.09,48100.0,61.4336,61.7974,61.2564,61.6482,48100.0
2008-01-11 12:00:00,66.1,66.52,65.82,66.3,48700.0,61.6575,62.0493,61.3963,61.844,48700.0
2008-01-11 12:30:00,66.28,66.63,66.03,66.63,28000.0,61.8254,62.1519,61.5922,62.1519,28000.0
2008-01-11 13:00:00,66.71,66.71,65.67,65.8,32000.0,62.2265,62.2265,61.2564,61.3776,32000.0
2008-01-11 13:30:00,65.75,65.87,65.13,65.23,33700.0,61.331,61.4429,60.7527,60.846,33700.0
2008-01-11 14:00:00,65.28,65.59,65.14,65.3,26600.0,60.8926,61.1818,60.762,60.9113,26600.0
2008-01-11 14:30:00,65.33,65.76,64.92,64.96,35400.0,60.9392,61.3403,60.5568,60.5941,35400.0
2008-01-11 15:00:00,65.01,65.02,64.49,64.97,49300.0,60.6407,60.6501,60.1557,60.6034,49300.0
2008-01-11 15:30:00,64.92,65.38,64.8,65.28,52700.0,60.5568,60.9859,60.4449,60.8926,52700.0
2008-01-14 09:30:00,65.42,66.23,65.4,65.82,82800.0,61.0232,61.7787,61.0045,61.3963,82800.0
2008-01-14 10:00:00,65.72,66.22,65.4,65.49,59100.0,61.303,61.7694,61.0045,61.0885,59100.0
2008-01-14 10:30:00,65.53,66.76,65.51,66.63,48700.0,61.1258,62.2731,61.1071,62.1519,48700.0
2008-01-14 11:00:00,66.7,66.92,66.22,66.42,41500.0,62.2172,62.4224,61.7694,61.956,41500.0
2008-01-14 11:30:00,66.47,66.53,65.8,65.8,34100.0,62.0026,62.0586,61.3776,61.3776,34100.0
2008-01-14 12:00:00,65.8,65.91,65.51,65.57,49700.0,61.3776,61.4803,61.1071,61.1631,49700.0
2008-01-14 12:30:00,65.55,65.8,65.42,65.48,55500.0,61.1445,61.3776,61.0232,61.0792,55500.0
2008-01-14 13:00:00,65.46,65.57,65.12,65.13,30300.0,61.0605,61.1631,60.7434,60.7527,30300.0
2008-01-14 13:30:00,65.13,65.77,65.11,65.67,36300.0,60.7527,61.3497,60.734,61.2564,36300.0
2008-01-14 14:00:00,65.71,65.94,65.64,65.89,34500.0,61.2937,61.5082,61.2284,61.4616,34500.0
2008-01-14 14:30:00,65.92,66.41,65.9,66.35,40400.0,61.4896,61.9467,61.4709,61.8907,40400.0
2008-01-14 15:00:00,66.41,66.43,65.73,65.85,59400.0,61.9467,61.9653,61.3124,61.4243,59400.0
2008-01-14 15:30:00,65.92,66.61,65.92,66.26,89700.0,61.4896,62.1332,61.4896,61.8067,89700.0
2008-01-15 09:30:00,64.44,65.18,64.03,64.28,44100.0,60.1091,60.7993,59.7266,59.9598,44100.0
2008-01-15 10:00:00,64.32,64.88,64.04,64.22,57100.0,59.9971,60.5195,59.7359,59.9038,57100.0
2008-01-15 10:30:00,64.17,64.2,63.09,63.09,29600.0,59.8572,59.8852,58.8498,58.8498,29600.0
2008-01-15 11:00:00,63.12,64.35,63.1,63.42,76000.0,58.8778,60.0251,58.8591,59.1576,76000.0
2008-01-15 11:30:00,63.48,63.59,62.74,63.18,55000.0,59.2136,59.3162,58.5233,58.9337,55000.0
2008-01-15 12:00:00,63.1,63.16,62.85,63.01,43300.0,58.8591,58.9151,58.6259,58.7752,43300.0
2008-01-15 12:30:00,62.99,63.06,62.45,62.58,41200.0,58.7565,58.8218,58.2528,58.3741,41200.0
2008-01-15 13:00:00,62.59,63.26,62.49,62.89,45700.0,58.3834,59.0084,58.2901,58.6632,45700.0
2008-01-15 13:30:00,62.86,63.54,62.74,63.51,91000.0,58.6352,59.2695,58.5233,59.2416,91000.0
2008-01-15 14:00:00,63.51,64.01,63.23,63.54,90500.0,59.2416,59.708,58.9804,59.2695,90500.0
2008-01-15 14:30:00,63.56,64.48,63.38,63.74,113600.0,59.2882,60.1464,59.1203,59.4561,113600.0
2008-01-15 15:00:00,63.78,63.88,63.03,63.71,48700.0,59.4934,59.5867,58.7938,59.4281,48700.0
2008-01-15 15:30:00,63.8,64.3,63.35,63.7,96100.0,59.5121,59.9785,59.0923,59.4188,96100.0
2008-01-16 09:30:00,63.4,64.27,62.86,62.86,45300.0,59.139,59.9505,58.6352,58.6352,45300.0
2008-01-16 10:00:00,62.92,63.56,62.81,62.99,61300.0,58.6912,59.2882,58.5886,58.7565,61300.0
2008-01-16 10:30:00,63.0,63.25,62.12,62.5,42400.0,58.7658,58.999,57.945,58.2994,42400.0
2008-01-16 11:00:00,62.5,63.67,62.49,63.66,24200.0,58.2994,59.3908,58.2901,59.3815,24200.0
2008-01-16 11:30:00,63.62,64.86,63.3,64.86,37400.0,59.3442,60.5008,59.0457,60.5008,37400.0
2008-01-16 12:00:00,64.86,66.2,64.78,66.1,123200.0,60.5008,61.7508,60.4262,61.6575,123200.0
2008-01-16 12:30:00,66.17,66.3,65.59,65.93,75300.0,61.7228,61.844,61.1818,61.4989,75300.0
2008-01-16 13:00:00,65.93,66.4,65.53,65.54,97700.0,61.4989,61.9373,61.1258,61.1351,97700.0
2008-01-16 13:30:00,65.54,66.06,65.45,65.75,49700.0,61.1351,61.6202,61.0512,61.331,49700.0
2008-01-16 14:00:00,65.68,66.49,65.3,66.49,85300.0,61.2657,62.0213,60.9113,62.0213,85300.0
2008-01-16 14:30:00,66.51,67.4,66.41,66.41,59400.0,62.0399,62.8701,61.9467,61.9467,59400.0
2008-01-16 15:00:00,66.38,66.79,66.14,66.35,64500.0,61.9187,62.3011,61.6948,61.8907,64500.0
2008-01-16 15:30:00,66.35,66.65,65.29,65.44,80800.0,61.8907,62.1705,60.9019,61.0418,80800.0
2008-01-17 09:30:00,65.66,65.66,63.75,65.47,59400.0,61.2471,61.2471,59.4654,61.0698,59400.0
2008-01-17 10:00:00,65.4,65.5,63.99,64.01,73000.0,61.0045,61.0978,59.6893,59.708,73000.0
2008-01-17 10:30:00,64.02,64.04,63.12,63.82,80100.0,59.7173,59.7359,58.8778,59.5307,80100.0
2008-01-17 11:00:00,63.72,64.27,63.51,63.92,43900.0,59.4374,59.9505,59.2416,59.624,43900.0
2008-01-17 11:30:00,63.95,64.01,63.05,63.13,43400.0,59.652,59.708,58.8125,58.8871,43400.0
2008-01-17 12:00:00,62.96,63.03,61.92,62.37,48300.0,58.7285,58.7938,57.7584,58.1782,48300.0
2008-01-17 12:30:00,62.47,62.94,62.28,62.33,47600.0,58.2715,58.7099,58.0942,58.1409,47600.0
2008-01-17 13:00:00,62.34,62.72,62.07,62.5,46400.0,58.1502,58.5047,57.8983,58.2994,46400.0
2008-01-17 13:30:00,62.54,63.51,62.54,62.81,63100.0,58.3367,59.2416,58.3367,58.5886,63100.0
2008-01-17 14:00:00,62.8,62.89,62.33,62.41,56200.0,58.5793,58.6632,58.1409,58.2155,56200.0
2008-01-17 14:30:00,62.31,62.59,61.94,62.54,61700.0,58.1222,58.3834,57.7771,58.3367,61700.0
2008-01-17 15:00:00,62.46,62.95,61.86,61.86,68100.0,58.2621,58.7192,57.7025,57.7025,68100.0
2008-01-17 15:30:00,61.84,61.9,61.5,61.66,102800.0,57.6838,57.7398,57.3666,57.5159,102800.0
2008-01-18 09:30:00,61.97,62.42,60.68,60.8,49900.0,57.8051,58.2248,56.6018,56.7137,49900.0
2008-01-18 10:00:00,60.8,62.5,60.8,61.88,50000.0,56.7137,58.2994,56.7137,57.7211,50000.0
2008-01-18 10:30:00,61.92,62.14,61.27,61.47,56300.0,57.7584,57.9636,57.1521,57.3387,56300.0
2008-01-18 11:00:00,61.63,61.68,60.44,60.81,74000.0,57.4879,57.5345,56.3779,56.723,74000.0
2008-01-18 11:30:00,60.88,61.16,59.9,59.9,55300.0,56.7883,57.0495,55.8742,55.8742,55300.0
2008-01-18 12:00:00,60.06,61.14,59.92,61.14,41200.0,56.0234,57.0308,55.8928,57.0308,41200.0
2008-01-18 12:30:00,61.16,61.7,61.09,61.21,41400.0,57.0495,57.5532,56.9842,57.0961,41400.0
2008-01-18 13:00:00,61.27,61.98,60.93,60.96,47900.0,57.1521,57.8144,56.835,56.8629,47900.0
2008-01-18 13:30:00,60.97,61.71,60.74,61.25,40400.0,56.8723,57.5625,56.6577,57.1334,40400.0
2008-01-18 14:00:00,61.15,61.42,60.88,60.88,50400.0,57.0402,57.292,56.7883,56.7883,50400.0
2008-01-18 14:30:00,60.88,60.88,60.03,60.59,36300.0,56.7883,56.7883,55.9954,56.5178,36300.0
2008-01-18 15:00:00,60.65,61.06,60.37,60.66,45200.0,56.5738,56.9562,56.3126,56.5831,45200.0
2008-01-18 15:30:00,60.64,61.05,60.35,60.83,178100.0,56.5644,56.9469,56.2939,56.7417,178100.0
2008-01-22 09:30:00,58.02,62.51,56.68,60.51,71400.0,54.1205,58.3088,52.8706,56.4432,71400.0
2008-01-22 10:00:00,60.52,62.5,60.0,61.51,107500.0,56.4525,58.2994,55.9675,57.376,107500.0
2008-01-22 10:30:00,61.51,63.35,61.08,62.65,113000.0,57.376,59.0923,56.9749,58.4394,113000.0
2008-01-22 11:00:00,62.65,64.54,62.6,62.85,129000.0,58.4394,60.2023,58.3927,58.6259,129000.0
2008-01-22 11:30:00,62.94,62.96,61.82,62.37,69500.0,58.7099,58.7285,57.6651,58.1782,69500.0
2008-01-22 12:00:00,62.51,63.24,62.3,62.88,71800.0,58.3088,58.9897,58.1129,58.6539,71800.0
2008-01-22 12:30:00,62.92,63.34,62.51,63.17,60300.0,58.6912,59.083,58.3088,58.9244,60300.0
2008-01-22 13:00:00,63.17,63.5,62.71,62.79,51600.0,58.9244,59.2322,58.4953,58.5699,51600.0
2008-01-22 13:30:00,62.8,63.29,62.57,62.98,59400.0,58.5793,59.0363,58.3647,58.7472,59400.0
2008-01-22 14:00:00,62.99,63.14,62.5,62.78,71700.0,58.7565,58.8964,58.2994,58.5606,71700.0
2008-01-22 14:30:00,62.71,63.24,62.56,62.88,59500.0,58.4953,58.9897,58.3554,58.6539,59500.0
2008-01-22 15:00:00,62.91,63.5,62.73,63.4,74900.0,58.6819,59.2322,58.514,59.139,74900.0
2008-01-22 15:30:00,63.43,64.16,63.2,64.05,171800.0,59.1669,59.8479,58.9524,59.7453,171800.0
2008-01-23 09:30:00,62.36,63.5,61.5,62.63,108900.0,58.1688,59.2322,57.3666,58.4207,108900.0
2008-01-23 10:00:00,62.55,64.16,62.55,63.99,245900.0,58.3461,59.8479,58.3461,59.6893,245900.0
2008-01-23 10:30:00,63.95,64.73,63.56,63.88,86600.0,59.652,60.3796,59.2882,59.5867,86600.0
2008-01-23 11:00:00,63.87,64.23,63.73,63.82,54500.0,59.5774,59.9132,59.4468,59.5307,54500.0
2008-01-23 11:30:00,63.89,64.0,63.44,63.58,36900.0,59.596,59.6986,59.1763,59.3069,36900.0
2008-01-23 12:00:00,63.54,63.82,62.88,63.75,93900.0,59.2695,59.5307,58.6539,59.4654,93900.0
2008-01-23 12:30:00,63.73,64.2,62.73,63.62,85700.0,59.4468,59.8852,58.514,59.3442,85700.0
2008-01-23 13:00:00,63.63,63.8,63.0,63.47,42200.0,59.3535,59.5121,58.7658,59.2042,42200.0
2008-01-23 13:30:00,63.46,64.18,62.98,64.13,38300.0,59.1949,59.8665,58.7472,59.8199,38300.0
2008-01-23 14:00:00,64.07,65.8,64.05,65.67,49900.0,59.7639,61.3776,59.7453,61.2564,49900.0
2008-01-23 14:30:00,65.63,65.64,64.84,65.36,56500.0,61.2191,61.2284,60.4822,60.9672,56500.0
2008-01-23 15:00:00,65.39,67.79,65.39,67.58,101000.0,60.9952,63.2339,60.9952,63.038,101000.0
2008-01-23 15:30:00,67.55,69.57,67.26,68.88,115100.0,63.01,64.8943,62.7395,64.2506,115100.0
2008-01-24 09:30:00,69.56,70.0,68.4,69.71,96700.0,64.8849,65.2954,63.8029,65.0249,96700.0
2008-01-24 10:00:00,69.66,70.95,68.85,69.69,88800.0,64.9782,66.1815,64.2227,65.0062,88800.0
2008-01-24 10:30:00,69.63,69.71,68.59,68.81,94900.0,64.9502,65.0249,63.9801,64.1853,94900.0
2008-01-24 11:00:00,68.85,69.0,67.58,68.03,90600.0,64.2227,64.3626,63.038,63.4578,90600.0
2008-01-24 11:30:00,68.08,69.02,67.9,68.97,75000.0,63.5044,64.3812,63.3365,64.3346,75000.0
2008-01-24 12:00:00,68.97,70.67,67.73,67.84,284600.0,64.3346,65.9203,63.1779,63.2805,284600.0
2008-01-24 12:30:00,67.82,68.0,67.3,67.76,101600.0,63.2619,63.4298,62.7768,63.2059,101600.0
2008-01-24 13:00:00,67.83,67.98,67.25,67.27,54100.0,63.2712,63.4111,62.7302,62.7489,54100.0
2008-01-24 13:30:00,67.32,67.98,67.18,67.73,63200.0,62.7955,63.4111,62.6649,63.1779,63200.0
2008-01-24 14:00:00,67.64,67.73,67.01,67.35,63600.0,63.094,63.1779,62.5063,62.8235,63600.0
2008-01-24 14:30:00,67.35,67.51,66.31,66.55,116500.0,62.8235,62.9727,61.8534,62.0772,116500.0
2008-01-24 15:00:00,66.53,67.19,66.43,66.75,82400.0,62.0586,62.6742,61.9653,62.2638,82400.0
2008-01-24 15:30:00,66.82,67.02,65.84,66.79,242000.0,62.3291,62.5157,61.415,62.3011,242000.0
2008-01-25 09:30:00,67.41,68.58,66.75,67.49,57200.0,62.8794,63.9708,62.2638,62.9541,57200.0
2008-01-25 10:00:00,67.44,67.72,66.5,66.53,37700.0,62.9074,63.1686,62.0306,62.0586,37700.0
2008-01-25 10:30:00,66.51,66.51,65.45,65.55,42900.0,62.0399,62.0399,61.0512,61.1445,42900.0
2008-01-25 11:00:00,65.65,65.81,65.16,65.47,60300.0,61.2377,61.387,60.7807,61.0698,60300.0
2008-01-25 11:30:00,65.54,66.25,65.44,66.21,35600.0,61.1351,61.7974,61.0418,61.7601,35600.0
2008-01-25 12:00:00,66.21,66.77,66.09,66.68,40300.0,61.7601,62.2825,61.6482,62.1985,40300.0
2008-01-25 12:30:00,66.65,66.72,66.11,66.11,36800.0,62.1705,62.2358,61.6668,61.6668,36800.0
2008-01-25 13:00:00,66.19,66.46,66.09,66.19,64300.0,61.7414,61.9933,61.6482,61.7414,64300.0
2008-01-25 13:30:00,66.2,66.3,65.58,65.84,55100.0,61.7508,61.844,61.1724,61.415,55100.0
2008-01-25 14:00:00,65.94,66.15,65.78,65.86,31900.0,61.5082,61.7041,61.359,61.4336,31900.0
2008-01-25 14:30:00,65.85,66.15,65.71,66.09,58400.0,61.4243,61.7041,61.2937,61.6482,58400.0
2008-01-25 15:00:00,66.03,66.85,66.0,66.56,52300.0,61.5922,62.3571,61.5642,62.0866,52300.0
2008-01-25 15:30:00,66.52,66.81,65.94,66.03,116400.0,62.0493,62.3198,61.5082,61.5922,116400.0
2008-01-28 09:30:00,65.83,66.06,64.5,65.89,31700.0,61.4056,61.6202,60.165,61.4616,31700.0
2008-01-28 10:00:00,65.64,66.07,65.05,66.04,38100.0,61.2284,61.6295,60.6781,61.6015,38100.0
2008-01-28 10:30:00,66.12,66.9,65.9,66.54,44400.0,61.6761,62.4037,61.4709,62.0679,44400.0
2008-01-28 11:00:00,66.54,67.02,66.23,66.56,63900.0,62.0679,62.5157,61.7787,62.0866,63900.0
2008-01-28 11:30:00,66.49,66.76,66.01,66.02,31800.0,62.0213,62.2731,61.5735,61.5829,31800.0
2008-01-28 12:00:00,65.99,66.08,65.39,65.99,27200.0,61.5549,61.6388,60.9952,61.5549,27200.0
2008-01-28 12:30:00,65.7,66.73,65.7,66.44,55600.0,61.2844,62.2451,61.2844,61.9746,55600.0
2008-01-28 13:00:00,66.37,66.74,66.31,66.44,33300.0,61.9093,62.2545,61.8534,61.9746,33300.0
2008-01-28 13:30:00,66.52,66.61,66.03,66.11,29200.0,62.0493,62.1332,61.5922,61.6668,29200.0
2008-01-28 14:00:00,66.07,66.58,66.0,66.33,39400.0,61.6295,62.1052,61.5642,61.872,39400.0
2008-01-28 14:30:00,66.37,66.93,66.34,66.53,45500.0,61.9093,62.4317,61.8814,62.0586,45500.0
2008-01-28 15:00:00,66.6,66.88,66.06,66.2,61600.0,62.1239,62.3851,61.6202,61.7508,61600.0
2008-01-28 15:30:00,66.23,67.33,66.12,67.28,147700.0,61.7787,62.8048,61.6761,62.7582,147700.0
2008-01-29 09:30:00,69.0,69.51,67.12,67.18,51400.0,64.3626,64.8383,62.6089,62.6649,51400.0
2008-01-29 10:00:00,67.13,68.5,66.74,66.96,106900.0,62.6183,63.8962,62.2545,62.4597,106900.0
2008-01-29 10:30:00,66.96,67.28,66.39,66.65,30900.0,62.4597,62.7582,61.928,62.1705,30900.0
2008-01-29 11:00:00,66.58,67.81,66.58,67.69,25600.0,62.1052,63.2526,62.1052,63.1406,25600.0
2008-01-29 11:30:00,67.69,67.93,67.44,67.9,23700.0,63.1406,63.3645,62.9074,63.3365,23700.0
2008-01-29 12:00:00,67.88,67.94,67.01,67.32,41300.0,63.3179,63.3738,62.5063,62.7955,41300.0
2008-01-29 12:30:00,67.3,68.04,67.19,67.61,51400.0,62.7768,63.4671,62.6742,63.066,51400.0
2008-01-29 13:00:00,67.65,68.01,67.31,68.0,24800.0,63.1033,63.4391,62.7862,63.4298,24800.0
2008-01-29 13:30:00,67.99,68.43,67.87,67.87,26400.0,63.4205,63.8309,63.3085,63.3085,26400.0
2008-01-29 14:00:00,67.91,68.26,67.83,68.06,55600.0,63.3458,63.6723,63.2712,63.4858,55600.0
2008-01-29 14:30:00,68.07,69.07,68.07,69.03,49500.0,63.4951,64.4279,63.4951,64.3906,49500.0
2008-01-29 15:00:00,68.99,70.1,68.99,70.09,111500.0,64.3533,65.3886,64.3533,65.3793,111500.0
2008-01-29 15:30:00,70.1,70.1,69.33,69.56,184800.0,65.3886,65.3886,64.6704,64.8849,184800.0
2008-01-30 09:30:00,73.58,74.79,73.05,73.86,640000.0,68.6348,69.7634,68.1404,68.8959,640000.0
2008-01-30 10:00:00,73.87,76.38,73.76,75.91,308500.0,68.9053,71.2466,68.8027,70.8082,308500.0
2008-01-30 10:30:00,75.86,76.8,75.4,76.0,269100.0,70.7615,71.6383,70.3324,70.8921,269100.0
2008-01-30 11:00:00,75.93,76.98,75.75,76.93,129500.0,70.8268,71.8063,70.6589,71.7596,129500.0
2008-01-30 11:30:00,76.93,77.5,76.53,76.9,123000.0,71.7596,72.2913,71.3865,71.7316,123000.0
2008-01-30 12:00:00,76.88,77.13,76.54,76.77,64500.0,71.713,71.9462,71.3958,71.6104,64500.0
2008-01-30 12:30:00,76.81,76.88,76.09,76.75,47200.0,71.6477,71.713,70.9761,71.5917,47200.0
2008-01-30 13:00:00,76.76,76.87,76.39,76.45,77900.0,71.601,71.7036,71.2559,71.3119,77900.0
2008-01-30 13:30:00,76.45,76.5,75.8,76.3,247900.0,71.3119,71.3585,70.7056,71.172,247900.0
2008-01-30 14:00:00,76.28,77.78,76.24,76.51,117700.0,71.1533,72.5525,71.116,71.3678,117700.0
2008-01-30 14:30:00,76.5,77.17,75.67,76.66,232700.0,71.3585,71.9835,70.5843,71.5078,232700.0
2008-01-30 15:00:00,76.8,77.17,76.15,76.34,150300.0,71.6383,71.9835,71.032,71.2093,150300.0
2008-01-30 15:30:00,76.23,76.58,75.27,75.32,242000.0,71.1067,71.4331,70.2112,70.2578,242000.0
2008-01-31 09:30:00,74.73,76.83,73.33,76.83,139200.0,69.7075,71.6663,68.4016,71.6663,139200.0
2008-01-31 10:00:00,76.79,77.41,75.39,77.19,132200.0,71.629,72.2074,70.3231,72.0021,132200.0
2008-01-31 10:30:00,77.09,77.31,75.79,76.64,77500.0,71.9089,72.1141,70.6962,71.4891,77500.0
2008-01-31 11:00:00,76.64,77.55,76.21,77.48,66300.0,71.4891,72.3379,71.088,72.2726,66300.0
2008-01-31 11:30:00,77.56,78.32,76.74,77.32,56000.0,72.3473,73.0562,71.5824,72.1234,56000.0
2008-01-31 12:00:00,77.45,77.81,76.65,77.29,56100.0,72.2447,72.5805,71.4984,72.0954,56100.0
2008-01-31 12:30:00,77.41,77.54,76.47,76.95,38500.0,72.2074,72.3286,71.3305,71.7783,38500.0
2008-01-31 13:00:00,76.93,77.21,76.26,77.02,38100.0,71.7596,72.0208,71.1346,71.8436,38100.0
2008-01-31 13:30:00,77.12,77.22,76.64,76.89,29500.0,71.9368,72.0301,71.4891,71.7223,29500.0
2008-01-31 14:00:00,76.93,77.5,76.74,77.01,45100.0,71.7596,72.2913,71.5824,71.8342,45100.0
2008-01-31 14:30:00,77.03,78.1,76.96,78.0,67300.0,71.8529,72.851,71.7876,72.7577,67300.0
2008-01-31 15:00:00,78.11,78.45,77.76,78.36,83700.0,72.8603,73.1775,72.5338,73.0935,83700.0
2008-01-31 15:30:00,78.31,78.49,77.42,77.71,114000.0,73.0469,73.2148,72.2167,72.4872,114000.0
2008-02-01 09:30:00,77.09,78.76,77.0,77.25,50500.0,71.9089,73.4666,71.8249,72.0581,50500.0
2008-02-01 10:00:00,77.25,79.19,77.1,78.54,102800.0,72.0581,73.8677,71.9182,73.2614,102800.0
2008-02-01 10:30:00,78.5,78.5,77.64,78.38,77500.0,73.2241,73.2241,72.4219,73.1122,77500.0
2008-02-01 11:00:00,78.32,78.59,77.78,78.3,45000.0,73.0562,73.308,72.5525,73.0375,45000.0
2008-02-01 11:30:00,78.16,78.87,77.95,78.82,34700.0,72.9069,73.5692,72.7111,73.5226,34700.0
2008-02-01 12:00:00,78.85,79.62,78.53,78.96,70600.0,73.5506,74.2688,73.2521,73.6532,70600.0
2008-02-01 12:30:00,78.98,79.16,78.6,78.62,31300.0,73.6718,73.8397,73.3174,73.336,31300.0
2008-02-01 13:00:00,78.63,79.12,78.63,79.01,29400.0,73.3454,73.8024,73.3454,73.6998,29400.0
2008-02-01 13:30:00,79.0,79.19,78.7,78.7,32400.0,73.6905,73.8677,73.4107,73.4107,32400.0
2008-02-01 14:00:00,78.76,79.51,78.52,79.29,38900.0,73.4666,74.1662,73.2428,73.961,38900.0
2008-02-01 14:30:00,79.38,80.37,79.33,80.14,62500.0,74.045,74.9684,73.9983,74.7539,62500.0
2008-02-01 15:00:00,80.08,80.12,79.35,80.01,68900.0,74.6979,74.7352,74.017,74.6326,68900.0
2008-02-01 15:30:00,80.02,80.63,79.9,80.35,75800.0,74.6419,75.2109,74.53,74.9498,75800.0
2008-02-04 09:30:00,80.2,80.2,78.05,78.32,62000.0,74.8098,74.8098,72.8043,73.0562,62000.0
2008-02-04 10:00:00,78.23,78.24,77.5,78.13,58500.0,72.9722,72.9816,72.2913,72.879,58500.0
2008-02-04 10:30:00,78.09,78.12,77.21,77.25,54900.0,72.8417,72.8696,72.0208,72.0581,54900.0
2008-02-04 11:00:00,77.33,78.2,77.33,78.16,41600.0,72.1327,72.9443,72.1327,72.9069,41600.0
2008-02-04 11:30:00,78.07,78.29,77.73,77.87,29000.0,72.823,73.0282,72.5058,72.6364,29000.0
2008-02-04 12:00:00,77.86,77.88,77.32,77.43,30800.0,72.6271,72.6458,72.1234,72.226,30800.0
2008-02-04 12:30:00,77.43,77.99,77.17,77.76,36600.0,72.226,72.7484,71.9835,72.5338,36600.0
2008-02-04 13:00:00,77.77,78.03,77.32,77.64,79000.0,72.5432,72.7857,72.1234,72.4219,79000.0
2008-02-04 13:30:00,77.63,78.19,77.63,78.12,39600.0,72.4126,72.9349,72.4126,72.8696,39600.0
2008-02-04 14:00:00,78.07,78.08,77.74,77.76,28900.0,72.823,72.8323,72.5152,72.5338,28900.0
2008-02-04 14:30:00,77.75,77.76,76.77,76.99,35800.0,72.5245,72.5338,71.6104,71.8156,35800.0
2008-02-04 15:00:00,77.03,77.63,76.86,77.45,34400.0,71.8529,72.4126,71.6943,72.2447,34400.0
2008-02-04 15:30:00,77.43,77.5,76.66,76.85,66300.0,72.226,72.2913,71.5078,71.685,66300.0
2008-02-05 09:30:00,75.42,75.6,74.22,75.12,57700.0,70.3511,70.519,69.2317,70.0713,57700.0
2008-02-05 10:00:00,75.12,76.59,75.05,76.48,56200.0,70.0713,71.4425,70.006,71.3399,56200.0
2008-02-05 10:30:00,76.5,76.82,75.41,75.41,52200.0,71.3585,71.657,70.3418,70.3418,52200.0
2008-02-05 11:00:00,75.39,76.02,75.01,75.58,49600.0,70.3231,70.9108,69.9687,70.5003,49600.0
2008-02-05 11:30:00,75.56,76.28,75.44,76.15,55500.0,70.4817,71.1533,70.3698,71.032,55500.0
2008-02-05 12:00:00,76.2,76.51,75.87,75.9,41300.0,71.0787,71.3678,70.7709,70.7988,41300.0
2008-02-05 12:30:00,75.96,76.06,75.58,75.58,31900.0,70.8548,70.9481,70.5003,70.5003,31900.0
2008-02-05 13:00:00,75.66,76.21,75.57,75.98,50800.0,70.575,71.088,70.491,70.8735,50800.0
2008-02-05 13:30:00,76.01,76.03,74.66,74.8,51200.0,70.9014,70.9201,69.6422,69.7728,51200.0
2008-02-05 14:00:00,74.8,74.92,74.31,74.65,73000.0,69.7728,69.8847,69.3157,69.6328,73000.0
2008-02-05 14:30:00,74.7,74.8,74.24,74.32,75000.0,69.6795,69.7728,69.2504,69.325,75000.0
2008-02-05 15:00:00,74.35,74.35,73.0,73.03,163000.0,69.353,69.353,68.0937,68.1217,163000.0
2008-02-05 15:30:00,73.04,73.59,72.93,72.93,203200.0,68.1311,68.6441,68.0284,68.0284,203200.0
2008-02-06 09:30:00,73.0,73.0,70.36,72.03,98900.0,68.0937,68.0937,65.6312,67.1889,98900.0
2008-02-06 10:00:00,72.0,73.67,71.77,73.67,86500.0,67.161,68.7187,66.9464,68.7187,86500.0
2008-02-06 10:30:00,73.73,74.94,73.57,74.66,92700.0,68.7747,69.9034,68.6254,69.6422,92700.0
2008-02-06 11:00:00,74.71,75.08,74.19,74.62,73700.0,69.6888,70.0339,69.2038,69.6049,73700.0
2008-02-06 11:30:00,74.72,75.01,74.44,74.66,30200.0,69.6981,69.9687,69.437,69.6422,30200.0
2008-02-06 12:00:00,74.73,74.75,74.1,74.1,36800.0,69.7075,69.7261,69.1198,69.1198,36800.0
2008-02-06 12:30:00,74.16,74.54,74.16,74.36,35900.0,69.1758,69.5302,69.1758,69.3623,35900.0
2008-02-06 13:00:00,74.36,74.71,74.13,74.13,42000.0,69.3623,69.6888,69.1478,69.1478,42000.0
2008-02-06 13:30:00,74.13,74.26,73.9,73.93,39200.0,69.1478,69.2691,68.9333,68.9612,39200.0
2008-02-06 14:00:00,73.91,74.14,73.29,73.33,47800.0,68.9426,69.1571,68.3643,68.4016,47800.0
2008-02-06 14:30:00,73.39,74.12,73.2,73.75,53900.0,68.4575,69.1385,68.2803,68.7933,53900.0
2008-02-06 15:00:00,73.77,74.1,73.27,73.76,64700.0,68.812,69.1198,68.3456,68.8027,64700.0
2008-02-06 15:30:00,73.84,73.93,73.16,73.27,110100.0,68.8773,68.9612,68.243,68.3456,110100.0
2008-02-07 09:30:00,72.98,72.98,70.77,71.24,172900.0,68.0751,68.0751,66.0136,66.452,172900.0
2008-02-07 10:00:00,71.22,72.48,71.21,72.05,117900.0,66.4334,67.6087,66.424,67.2076,117900.0
2008-02-07 10:30:00,72.05,72.36,71.06,72.36,107900.0,67.2076,67.4968,66.2841,67.4968,107900.0
2008-02-07 11:00:00,72.36,72.37,71.56,72.16,91600.0,67.4968,67.5061,66.7505,67.3102,91600.0
2008-02-07 11:30:00,72.14,72.33,71.92,72.21,80000.0,67.2915,67.4688,67.0863,67.3568,80000.0
2008-02-07 12:00:00,72.21,72.3,71.93,72.21,67200.0,67.3568,67.4408,67.0957,67.3568,67200.0
2008-02-07 12:30:00,72.15,73.18,72.03,73.15,68300.0,67.3009,68.2616,67.1889,68.2337,68300.0
2008-02-07 13:00:00,73.19,73.25,72.04,72.36,50300.0,68.271,68.3269,67.1983,67.4968,50300.0
2008-02-07 13:30:00,72.37,72.82,72.16,72.67,59000.0,67.5061,67.9258,67.3102,67.7859,59000.0
2008-02-07 14:00:00,72.74,73.11,72.18,72.68,98600.0,67.8512,68.1964,67.3289,67.7953,98600.0
2008-02-07 14:30:00,72.56,72.56,71.63,71.92,130300.0,67.6833,67.6833,66.8158,67.0863,130300.0
2008-02-07 15:00:00,71.92,72.53,71.46,72.2,129800.0,67.0863,67.6553,66.6572,67.3475,129800.0
2008-02-07 15:30:00,72.2,72.9,72.0,72.83,145000.0,67.3475,68.0005,67.161,67.9352,145000.0
2008-02-08 09:30:00,72.84,73.81,71.68,73.81,29200.0,67.9445,68.8493,66.8625,68.8493,29200.0
2008-02-08 10:00:00,73.68,73.98,73.36,73.85,34800.0,68.728,69.0079,68.4295,68.8866,34800.0
2008-02-08 10:30:00,73.73,73.73,73.0,73.35,15500.0,68.7747,68.7747,68.0937,68.4202,15500.0
2008-02-08 11:00:00,73.28,73.49,72.81,72.89,22200.0,68.3549,68.5508,67.9165,67.9911,22200.0
2008-02-08 11:30:00,72.84,73.0,71.98,71.99,22200.0,67.9445,68.0937,67.1423,67.1516,22200.0
2008-02-08 12:00:00,72.0,72.24,71.82,72.24,63900.0,67.161,67.3848,66.9931,67.3848,63900.0
2008-02-08 12:30:00,72.27,72.27,71.68,72.05,59400.0,67.4128,67.4128,66.8625,67.2076,59400.0
2008-02-08 13:00:00,72.07,72.53,72.0,72.38,37300.0,67.2262,67.6553,67.161,67.5154,37300.0
2008-02-08 13:30:00,72.31,72.33,71.95,72.01,57300.0,67.4501,67.4688,67.1143,67.1703,57300.0
2008-02-08 14:00:00,72.01,72.43,71.99,72.17,74400.0,67.1703,67.5621,67.1516,67.3195,74400.0
2008-02-08 14:30:00,72.17,72.25,71.92,71.98,61400.0,67.3195,67.3942,67.0863,67.1423,61400.0
2008-02-08 15:00:00,71.94,72.17,71.61,72.03,71900.0,67.105,67.3195,66.7972,67.1889,71900.0
2008-02-08 15:30:00,72.1,72.6,72.0,72.41,85100.0,67.2542,67.7206,67.161,67.5434,85100.0
2008-02-11 09:30:00,72.55,73.54,71.92,73.0,77300.0,67.674,68.5975,67.0863,68.0937,77300.0
2008-02-11 10:00:00,73.0,73.39,72.54,73.2,59700.0,68.0937,68.4575,67.6647,68.2803,59700.0
2008-02-11 10:30:00,73.23,73.74,73.07,73.52,34600.0,68.3083,68.784,68.159,68.5788,34600.0
2008-02-11 11:00:00,73.61,74.2,73.48,73.63,37100.0,68.6627,69.2131,68.5415,68.6814,37100.0
2008-02-11 11:30:00,73.46,74.15,73.39,73.49,48600.0,68.5228,69.1665,68.4575,68.5508,48600.0
2008-02-11 12:00:00,73.49,74.18,73.41,74.0,54400.0,68.5508,69.1944,68.4762,69.0265,54400.0
2008-02-11 12:30:00,74.02,74.29,73.99,74.15,64500.0,69.0452,69.297,69.0172,69.1665,64500.0
2008-02-11 13:00:00,74.15,74.37,73.98,74.18,38000.0,69.1665,69.3717,69.0079,69.1944,38000.0
2008-02-11 13:30:00,74.25,74.35,74.02,74.06,27500.0,69.2597,69.353,69.0452,69.0825,27500.0
2008-02-11 14:00:00,74.05,74.52,73.91,74.11,28100.0,69.0732,69.5116,68.9426,69.1291,28100.0
2008-02-11 14:30:00,74.11,74.24,73.95,74.09,33300.0,69.1291,69.2504,68.9799,69.1105,33300.0
2008-02-11 15:00:00,74.08,74.2,73.84,74.06,61400.0,69.1012,69.2131,68.8773,69.0825,61400.0
2008-02-11 15:30:00,74.06,74.22,73.7,73.7,88400.0,69.0825,69.2317,68.7467,68.7467,88400.0
2008-02-12 09:30:00,74.25,75.0,73.72,74.42,34100.0,69.2597,69.9593,68.7654,69.4183,34100.0
2008-02-12 10:00:00,74.58,75.18,74.15,74.51,52000.0,69.5676,70.1272,69.1665,69.5023,52000.0
2008-02-12 10:30:00,74.51,75.15,74.51,75.0,52000.0,69.5023,70.0992,69.5023,69.9593,52000.0
2008-02-12 11:00:00,75.0,75.01,73.63,74.02,107300.0,69.9593,69.9687,68.6814,69.0452,107300.0
2008-02-12 11:30:00,74.09,74.7,74.09,74.57,25100.0,69.1105,69.6795,69.1105,69.5582,25100.0
2008-02-12 12:00:00,74.56,74.62,73.86,74.03,27500.0,69.5489,69.6049,68.8959,69.0545,27500.0
2008-02-12 12:30:00,74.04,74.25,73.85,74.15,24100.0,69.0638,69.2597,68.8866,69.1665,24100.0
2008-02-12 13:00:00,74.18,74.48,73.28,73.45,71700.0,69.1944,69.4743,68.3549,68.5135,71700.0
2008-02-12 13:30:00,73.42,73.99,73.41,73.95,73400.0,68.4855,69.0172,68.4762,68.9799,73400.0
2008-02-12 14:00:00,73.96,74.1,73.24,73.45,60100.0,68.9892,69.1198,68.3176,68.5135,60100.0
2008-02-12 14:30:00,73.47,73.9,73.09,73.81,46700.0,68.5322,68.9333,68.1777,68.8493,46700.0
2008-02-12 15:00:00,73.82,73.86,72.47,72.84,56500.0,68.8586,68.8959,67.5994,67.9445,56500.0
2008-02-12 15:30:00,72.89,73.45,72.33,73.31,93400.0,67.9911,68.5135,67.4688,68.3829,93400.0
2008-02-13 09:30:00,74.4,74.85,73.68,73.89,26600.0,69.3997,69.8194,68.728,68.9239,26600.0
2008-02-13 10:00:00,73.85,74.41,73.06,73.18,38400.0,68.8866,69.409,68.1497,68.2616,38400.0
2008-02-13 10:30:00,73.18,73.34,72.77,73.18,30900.0,68.2616,68.4109,67.8792,68.2616,30900.0
2008-02-13 11:00:00,73.14,73.42,72.83,73.24,32900.0,68.2243,68.4855,67.9352,68.3176,32900.0
2008-02-13 11:30:00,73.2,73.49,72.89,73.0,28400.0,68.2803,68.5508,67.9911,68.0937,28400.0
2008-02-13 12:00:00,72.96,73.79,72.96,73.34,22300.0,68.0564,68.8306,68.0564,68.4109,22300.0
2008-02-13 12:30:00,73.39,73.55,73.14,73.5,10800.0,68.4575,68.6068,68.2243,68.5601,10800.0
2008-02-13 13:00:00,73.62,74.0,73.43,73.94,18800.0,68.6721,69.0265,68.4948,68.9706,18800.0
2008-02-13 13:30:00,73.91,74.57,73.91,74.43,30200.0,68.9426,69.5582,68.9426,69.4276,30200.0
2008-02-13 14:00:00,74.37,74.4,73.82,73.88,22000.0,69.3717,69.3997,68.8586,68.9146,22000.0
2008-02-13 14:30:00,73.9,74.64,73.7,74.51,45000.0,68.9333,69.6235,68.7467,69.5023,45000.0
2008-02-13 15:00:00,74.52,74.56,73.9,74.47,63500.0,69.5116,69.5489,68.9333,69.4649,63500.0
2008-02-13 15:30:00,74.5,74.88,73.98,74.1,106700.0,69.4929,69.8474,69.0079,69.1198,106700.0
2008-02-14 09:30:00,74.34,74.34,72.15,72.62,40300.0,69.3437,69.3437,67.3009,67.7393,40300.0
2008-02-14 10:00:00,72.66,73.18,72.31,72.65,69800.0,67.7766,68.2616,67.4501,67.7673,69800.0
2008-02-14 10:30:00,72.68,72.72,72.21,72.24,36200.0,67.7953,67.8326,67.3568,67.3848,36200.0
2008-02-14 11:00:00,72.28,72.52,71.99,72.11,60500.0,67.4221,67.646,67.1516,67.2636,60500.0
2008-02-14 11:30:00,72.13,72.57,71.94,72.42,22500.0,67.2822,67.6926,67.105,67.5527,22500.0
2008-02-14 12:00:00,72.49,72.93,72.33,72.62,26800.0,67.618,68.0284,67.4688,67.7393,26800.0
2008-02-14 12:30:00,72.59,72.73,71.91,72.23,43900.0,67.7113,67.8419,67.077,67.3755,43900.0
2008-02-14 13:00:00,72.2,72.84,72.2,72.83,64700.0,67.3475,67.9445,67.3475,67.9352,64700.0
2008-02-14 13:30:00,72.84,73.22,72.84,73.05,22000.0,67.9445,68.299,67.9445,68.1404,22000.0
2008-02-14 14:00:00,73.07,73.23,72.95,73.07,43800.0,68.159,68.3083,68.0471,68.159,43800.0
2008-02-14 14:30:00,73.1,73.17,72.46,72.8,70300.0,68.187,68.2523,67.59,67.9072,70300.0
2008-02-14 15:00:00,72.81,73.11,72.64,72.87,70900.0,67.9165,68.1964,67.7579,67.9725,70900.0
2008-02-14 15:30:00,72.81,72.94,72.44,72.64,91700.0,67.9165,68.0378,67.5714,67.7579,91700.0
2008-02-15 09:30:00,72.32,72.46,71.25,71.95,55300.0,67.4594,67.59,66.4614,67.1143,55300.0
2008-02-15 10:00:00,72.08,72.56,71.65,71.7,63000.0,67.2356,67.6833,66.8345,66.8811,63000.0
2008-02-15 10:30:00,71.73,71.96,70.31,70.34,89400.0,66.9091,67.1236,65.5845,65.6125,89400.0
2008-02-15 11:00:00,70.34,71.14,70.16,71.14,49700.0,65.6125,66.3588,65.4446,66.3588,49700.0
2008-02-15 11:30:00,71.08,71.18,70.85,71.02,37400.0,66.3028,66.3961,66.0882,66.2468,37400.0
2008-02-15 12:00:00,70.98,71.36,70.8,70.94,35000.0,66.2095,66.564,66.0416,66.1722,35000.0
2008-02-15 12:30:00,70.94,71.17,70.71,70.9,28900.0,66.1722,66.3867,65.9577,66.1349,28900.0
2008-02-15 13:00:00,70.91,71.32,70.87,71.23,23900.0,66.1442,66.5267,66.1069,66.4427,23900.0
2008-02-15 13:30:00,71.23,71.36,70.99,71.36,22400.0,66.4427,66.564,66.2188,66.564,22400.0
2008-02-15 14:00:00,71.38,71.43,70.98,71.27,41600.0,66.5826,66.6293,66.2095,66.48,41600.0
2008-02-15 14:30:00,71.3,71.52,71.19,71.28,38500.0,66.508,66.7132,66.4054,66.4893,38500.0
2008-02-15 15:00:00,71.28,71.53,71.06,71.06,55700.0,66.4893,66.7225,66.2841,66.2841,55700.0
2008-02-15 15:30:00,71.04,71.85,71.04,71.83,63100.0,66.2655,67.021,66.2655,67.0024,63100.0
2008-02-19 09:30:00,72.41,73.7,72.0,72.61,38100.0,67.5434,68.7467,67.161,67.73,38100.0
2008-02-19 10:00:00,72.55,73.41,72.5,73.0,59800.0,67.674,68.4762,67.6273,68.0937,59800.0
2008-02-19 10:30:00,72.89,73.29,72.88,73.15,72800.0,67.9911,68.3643,67.9818,68.2337,72800.0
2008-02-19 11:00:00,73.15,73.53,73.11,73.4,80700.0,68.2337,68.5881,68.1964,68.4669,80700.0
2008-02-19 11:30:00,73.39,73.85,73.36,73.51,52100.0,68.4575,68.8866,68.4295,68.5695,52100.0
2008-02-19 12:00:00,73.6,74.25,73.53,74.24,37800.0,68.6534,69.2597,68.5881,69.2504,37800.0
2008-02-19 12:30:00,74.16,74.42,74.0,74.33,28900.0,69.1758,69.4183,69.0265,69.3344,28900.0
2008-02-19 13:00:00,74.36,74.8,74.08,74.69,57900.0,69.3623,69.7728,69.1012,69.6702,57900.0
2008-02-19 13:30:00,74.73,74.84,74.37,74.43,40900.0,69.7075,69.8101,69.3717,69.4276,40900.0
2008-02-19 14:00:00,74.46,75.2,74.31,74.97,58100.0,69.4556,70.1459,69.3157,69.9313,58100.0
2008-02-19 14:30:00,74.97,74.97,73.68,73.68,59900.0,69.9313,69.9313,68.728,68.728,59900.0
2008-02-19 15:00:00,73.68,74.01,73.49,73.56,81700.0,68.728,69.0359,68.5508,68.6161,81700.0
2008-02-19 15:30:00,73.55,73.97,73.45,73.51,107200.0,68.6068,68.9986,68.5135,68.5695,107200.0
2008-02-20 09:30:00,73.31,73.42,72.0,73.1,72600.0,68.3829,68.4855,67.161,68.187,72600.0
2008-02-20 10:00:00,73.03,73.51,72.22,73.42,49600.0,68.1217,68.5695,67.3662,68.4855,49600.0
2008-02-20 10:30:00,73.42,74.0,73.16,73.52,33700.0,68.4855,69.0265,68.243,68.5788,33700.0
2008-02-20 11:00:00,73.52,73.77,73.13,73.77,21400.0,68.5788,68.812,68.215,68.812,21400.0
2008-02-20 11:30:00,73.77,73.84,73.39,73.7,33500.0,68.812,68.8773,68.4575,68.7467,33500.0
2008-02-20 12:00:00,73.62,74.63,73.54,74.24,35300.0,68.6721,69.6142,68.5975,69.2504,35300.0
2008-02-20 12:30:00,74.29,74.67,74.01,74.03,17100.0,69.297,69.6515,69.0359,69.0545,17100.0
2008-02-20 13:00:00,73.97,74.9,73.87,74.5,52600.0,68.9986,69.866,68.9053,69.4929,52600.0
2008-02-20 13:30:00,74.5,75.0,74.19,74.9,74900.0,69.4929,69.9593,69.2038,69.866,74900.0
2008-02-20 14:00:00,74.9,75.25,74.67,74.98,115200.0,69.866,70.1925,69.6515,69.9407,115200.0
2008-02-20 14:30:00,75.01,75.59,74.75,75.47,66400.0,69.9687,70.5097,69.7261,70.3977,66400.0
2008-02-20 15:00:00,75.49,75.61,75.0,75.07,73900.0,70.4164,70.5283,69.9593,70.0246,73900.0
2008-02-20 15:30:00,75.14,75.72,74.95,75.71,89400.0,70.0899,70.6309,69.9127,70.6216,89400.0
2008-02-21 09:30:00,76.54,77.45,76.18,76.84,24200.0,71.3958,72.2447,71.06,71.6757,24200.0
2008-02-21 10:00:00,76.76,77.18,76.1,76.73,160000.0,71.601,71.9928,70.9854,71.5731,160000.0
2008-02-21 10:30:00,76.77,76.89,75.87,75.9,64600.0,71.6104,71.7223,70.7709,70.7988,64600.0
2008-02-21 11:00:00,75.9,76.25,75.22,75.49,39300.0,70.7988,71.1253,70.1645,70.4164,39300.0
2008-02-21 11:30:00,75.48,76.71,75.46,76.58,39200.0,70.4071,71.5544,70.3884,71.4331,39200.0
2008-02-21 12:00:00,76.46,76.51,75.58,75.94,35700.0,71.3212,71.3678,70.5003,70.8361,35700.0
2008-02-21 12:30:00,75.89,75.93,75.26,75.61,25100.0,70.7895,70.8268,70.2019,70.5283,25100.0
2008-02-21 13:00:00,75.61,75.72,75.25,75.6,80300.0,70.5283,70.6309,70.1925,70.519,80300.0
2008-02-21 13:30:00,75.6,75.6,75.25,75.42,55500.0,70.519,70.519,70.1925,70.3511,55500.0
2008-02-21 14:00:00,75.35,75.55,75.02,75.25,50800.0,70.2858,70.4724,69.978,70.1925,50800.0
2008-02-21 14:30:00,75.25,75.49,75.0,75.32,47500.0,70.1925,70.4164,69.9593,70.2578,47500.0
2008-02-21 15:00:00,75.28,75.32,74.69,75.27,58800.0,70.2205,70.2578,69.6702,70.2112,58800.0
2008-02-21 15:30:00,75.25,75.4,74.9,75.07,66700.0,70.1925,70.3324,69.866,70.0246,66700.0
2008-02-22 09:30:00,74.91,75.14,73.94,74.25,58500.0,69.8754,70.0899,68.9706,69.2597,58500.0
2008-02-22 10:00:00,74.28,75.03,73.89,74.75,61500.0,69.2877,69.9873,68.9239,69.7261,61500.0
2008-02-22 10:30:00,74.79,75.03,74.35,74.6,53800.0,69.7634,69.9873,69.353,69.5862,53800.0
2008-02-22 11:00:00,74.58,75.3,74.36,74.6,49500.0,69.5676,70.2392,69.3623,69.5862,49500.0
2008-02-22 11:30:00,74.55,75.23,74.55,74.98,53200.0,69.5396,70.1739,69.5396,69.9407,53200.0
2008-02-22 12:00:00,75.0,75.2,74.43,74.84,87400.0,69.9593,70.1459,69.4276,69.8101,87400.0
2008-02-22 12:30:00,74.9,75.19,74.59,74.86,50100.0,69.866,70.1366,69.5769,69.8287,50100.0
2008-02-22 13:00:00,74.88,75.38,74.82,74.84,45500.0,69.8474,70.3138,69.7914,69.8101,45500.0
2008-02-22 13:30:00,74.83,75.37,74.57,75.02,50000.0,69.8008,70.3045,69.5582,69.978,50000.0
2008-02-22 14:00:00,75.02,75.25,74.71,74.98,71200.0,69.978,70.1925,69.6888,69.9407,71200.0
2008-02-22 14:30:00,74.91,75.19,74.74,75.05,47000.0,69.8754,70.1366,69.7168,70.006,47000.0
2008-02-22 15:00:00,75.06,75.4,74.88,75.4,75400.0,70.0153,70.3324,69.8474,70.3324,75400.0
2008-02-22 15:30:00,75.37,77.42,75.34,77.41,123300.0,70.3045,72.2167,70.2765,72.2074,123300.0
2008-02-25 09:30:00,77.37,77.69,76.22,76.32,58100.0,72.17,72.4685,71.0973,71.1906,58100.0
2008-02-25 10:00:00,76.32,78.46,76.32,77.76,76100.0,71.1906,73.1868,71.1906,72.5338,76100.0
2008-02-25 10:30:00,77.88,78.72,77.35,78.57,47000.0,72.6458,73.4293,72.1514,73.2894,47000.0
2008-02-25 11:00:00,78.58,78.75,78.05,78.18,46000.0,73.2987,73.4573,72.8043,72.9256,46000.0
2008-02-25 11:30:00,78.18,78.18,77.15,77.37,41200.0,72.9256,72.9256,71.9648,72.17,41200.0
2008-02-25 12:00:00,77.3,77.84,77.05,77.65,48500.0,72.1047,72.6085,71.8715,72.4312,48500.0
2008-02-25 12:30:00,77.56,78.07,77.25,77.67,28400.0,72.3473,72.823,72.0581,72.4499,28400.0
2008-02-25 13:00:00,77.58,78.03,77.26,77.44,28600.0,72.3659,72.7857,72.0674,72.2353,28600.0
2008-02-25 13:30:00,77.44,77.74,77.0,77.47,30300.0,72.2353,72.5152,71.8249,72.2633,30300.0
2008-02-25 14:00:00,77.4,78.62,77.16,78.59,59300.0,72.198,73.336,71.9742,73.308,59300.0
2008-02-25 14:30:00,78.5,78.88,77.91,78.39,73700.0,73.2241,73.5786,72.6737,73.1215,73700.0
2008-02-25 15:00:00,78.49,79.35,77.98,79.2,134700.0,73.2148,74.017,72.739,73.877,134700.0
2008-02-25 15:30:00,79.18,79.79,78.86,79.5,158600.0,73.8584,74.4274,73.5599,74.1569,158600.0
2008-02-26 09:30:00,79.1,80.12,79.1,79.74,33700.0,73.7838,74.7352,73.7838,74.3808,33700.0
2008-02-26 10:00:00,79.69,80.36,79.25,79.35,84500.0,74.3341,74.9591,73.9237,74.017,84500.0
2008-02-26 10:30:00,79.32,79.53,78.96,79.22,75200.0,73.989,74.1849,73.6532,73.8957,75200.0
2008-02-26 11:00:00,79.22,79.92,79.2,79.7,39600.0,73.8957,74.5487,73.877,74.3434,39600.0
2008-02-26 11:30:00,79.75,80.21,79.53,80.17,30500.0,74.3901,74.8192,74.1849,74.7819,30500.0
2008-02-26 12:00:00,80.25,80.65,80.17,80.58,42000.0,74.8565,75.2296,74.7819,75.1643,42000.0
2008-02-26 12:30:00,80.66,80.68,80.15,80.63,86900.0,75.2389,75.2576,74.7632,75.2109,86900.0
2008-02-26 13:00:00,80.68,81.0,80.49,80.92,70400.0,75.2576,75.5561,75.0803,75.4814,70400.0
2008-02-26 13:30:00,80.88,81.39,80.81,81.15,104500.0,75.4441,75.9199,75.3788,75.696,104500.0
2008-02-26 14:00:00,81.11,81.8,81.1,81.7,64300.0,75.6587,76.3023,75.6494,76.209,64300.0
2008-02-26 14:30:00,81.74,82.23,81.54,81.85,71400.0,76.2463,76.7034,76.0598,76.3489,71400.0
2008-02-26 15:00:00,81.85,81.92,81.04,81.52,153100.0,76.3489,76.4142,75.5934,76.0411,153100.0
2008-02-26 15:30:00,81.49,81.8,81.18,81.31,246300.0,76.0131,76.3023,75.724,75.8452,246300.0
2008-02-27 09:30:00,80.25,80.33,79.6,79.92,57800.0,74.8565,74.9311,74.2502,74.5487,57800.0
2008-02-27 10:00:00,79.96,80.24,79.01,79.01,89200.0,74.586,74.8472,73.6998,73.6998,89200.0
2008-02-27 10:30:00,79.0,81.02,78.89,80.58,70400.0,73.6905,75.5747,73.5879,75.1643,70400.0
2008-02-27 11:00:00,80.58,80.64,79.88,80.0,38000.0,75.1643,75.2203,74.5113,74.6233,38000.0
2008-02-27 11:30:00,80.03,80.34,79.9,80.34,28500.0,74.6513,74.9404,74.53,74.9404,28500.0
2008-02-27 12:00:00,80.36,80.7,79.88,80.08,24100.0,74.9591,75.2762,74.5113,74.6979,24100.0
2008-02-27 12:30:00,80.05,80.68,80.05,80.57,11800.0,74.6699,75.2576,74.6699,75.155,11800.0
2008-02-27 13:00:00,80.55,80.75,79.95,80.04,23000.0,75.1363,75.3229,74.5766,74.6606,23000.0
2008-02-27 13:30:00,80.09,80.09,79.17,79.45,35000.0,74.7072,74.7072,73.8491,74.1102,35000.0
2008-02-27 14:00:00,79.39,79.39,78.25,78.38,32500.0,74.0543,74.0543,72.9909,73.1122,32500.0
2008-02-27 14:30:00,78.45,79.15,78.44,79.09,51400.0,73.1775,73.8304,73.1681,73.7744,51400.0
2008-02-27 15:00:00,79.12,79.93,79.08,79.78,64100.0,73.8024,74.558,73.7651,74.4181,64100.0
2008-02-27 15:30:00,79.81,80.01,79.47,79.94,130700.0,74.4461,74.6326,74.1289,74.5673,130700.0
2008-02-28 09:30:00,78.7,79.28,78.11,78.73,39100.0,73.4107,73.9517,72.8603,73.4386,39100.0
2008-02-28 10:00:00,78.61,79.27,78.19,79.02,46000.0,73.3267,73.9423,72.9349,73.7091,46000.0
2008-02-28 10:30:00,79.04,79.49,78.97,79.23,54200.0,73.7278,74.1476,73.6625,73.905,54200.0
2008-02-28 11:00:00,79.21,79.28,78.48,79.03,33600.0,73.8864,73.9517,73.2054,73.7185,33600.0
2008-02-28 11:30:00,79.0,79.06,78.35,78.74,38200.0,73.6905,73.7465,73.0842,73.448,38200.0
2008-02-28 12:00:00,78.72,78.75,78.12,78.5,32900.0,73.4293,73.4573,72.8696,73.2241,32900.0
2008-02-28 12:30:00,78.54,78.96,78.29,78.52,33400.0,73.2614,73.6532,73.0282,73.2428,33400.0
2008-02-28 13:00:00,78.34,79.08,78.17,78.42,72400.0,73.0748,73.7651,72.9163,73.1495,72400.0
2008-02-28 13:30:00,78.47,78.54,78.03,78.39,47800.0,73.1961,73.2614,72.7857,73.1215,47800.0
2008-02-28 14:00:00,78.39,79.53,78.15,79.11,48300.0,73.1215,74.1849,72.8976,73.7931,48300.0
2008-02-28 14:30:00,79.04,79.63,78.86,79.42,39300.0,73.7278,74.2781,73.5599,74.0823,39300.0
2008-02-28 15:00:00,79.37,79.41,78.59,78.74,47900.0,74.0356,74.0729,73.308,73.448,47900.0
2008-02-28 15:30:00,78.74,78.91,78.39,78.48,69500.0,73.448,73.6065,73.1215,73.2054,69500.0
2008-02-29 09:30:00,77.15,77.43,76.41,77.41,35000.0,71.9648,72.226,71.2746,72.2074,35000.0
2008-02-29 10:00:00,77.43,77.56,76.77,76.87,30500.0,72.226,72.3473,71.6104,71.7036,30500.0
2008-02-29 10:30:00,76.8,77.28,76.8,77.24,19700.0,71.6383,72.0861,71.6383,72.0488,19700.0
2008-02-29 11:00:00,77.31,77.64,76.99,77.42,31400.0,72.1141,72.4219,71.8156,72.2167,31400.0
2008-02-29 11:30:00,77.39,77.92,77.36,77.53,22700.0,72.1887,72.6831,72.1607,72.3193,22700.0
2008-02-29 12:00:00,77.44,77.83,77.44,77.63,65800.0,72.2353,72.5991,72.2353,72.4126,65800.0
2008-02-29 12:30:00,77.58,77.7,77.02,77.12,20600.0,72.3659,72.4779,71.8436,71.9368,20600.0
2008-02-29 13:00:00,77.16,77.25,77.05,77.12,20600.0,71.9742,72.0581,71.8715,71.9368,20600.0
2008-02-29 13:30:00,77.03,77.07,76.65,76.85,20800.0,71.8529,71.8902,71.4984,71.685,20800.0
2008-02-29 14:00:00,76.84,76.89,76.39,76.5,23200.0,71.6757,71.7223,71.2559,71.3585,23200.0
2008-02-29 14:30:00,76.51,76.73,76.37,76.48,26300.0,71.3678,71.5731,71.2372,71.3399,26300.0
2008-02-29 15:00:00,76.36,76.72,76.26,76.66,55600.0,71.2279,71.5637,71.1346,71.5078,55600.0
2008-02-29 15:30:00,76.73,76.77,76.2,76.39,111100.0,71.5731,71.6104,71.0787,71.2559,111100.0
2008-03-03 09:30:00,76.54,76.95,74.72,75.02,45600.0,71.3958,71.7783,69.6981,69.978,45600.0
2008-03-03 10:00:00,75.15,76.18,75.15,76.15,34600.0,70.0992,71.06,70.0992,71.032,34600.0
2008-03-03 10:30:00,76.11,76.43,75.95,76.26,16600.0,70.9947,71.2932,70.8455,71.1346,16600.0
2008-03-03 11:00:00,76.26,76.51,76.01,76.37,48900.0,71.1346,71.3678,70.9014,71.2372,48900.0
2008-03-03 11:30:00,76.44,76.93,76.11,76.76,38900.0,71.3025,71.7596,70.9947,71.601,38900.0
2008-03-03 12:00:00,76.83,77.0,76.24,76.91,14100.0,71.6663,71.8249,71.116,71.741,14100.0
2008-03-03 12:30:00,76.91,77.18,76.52,76.82,19200.0,71.741,71.9928,71.3772,71.657,19200.0
2008-03-03 13:00:00,76.94,76.94,76.23,76.39,26400.0,71.7689,71.7689,71.1067,71.2559,26400.0
2008-03-03 13:30:00,76.35,76.57,76.04,76.38,53400.0,71.2186,71.4238,70.9294,71.2466,53400.0
2008-03-03 14:00:00,76.33,76.5,76.07,76.46,92300.0,71.1999,71.3585,70.9574,71.3212,92300.0
2008-03-03 14:30:00,76.42,76.52,76.0,76.1,78400.0,71.2839,71.3772,70.8921,70.9854,78400.0
2008-03-03 15:00:00,76.05,76.59,76.01,76.39,63500.0,70.9388,71.4425,70.9014,71.2559,63500.0
2008-03-03 15:30:00,76.38,76.78,76.31,76.62,52800.0,71.2466,71.6197,71.1813,71.4704,52800.0
2008-03-04 09:30:00,75.43,76.39,75.12,76.28,47400.0,70.3604,71.2559,70.0713,71.1533,47400.0
2008-03-04 10:00:00,76.47,76.5,75.94,76.23,45800.0,71.3305,71.3585,70.8361,71.1067,45800.0
2008-03-04 10:30:00,76.12,76.35,75.96,75.96,67100.0,71.0041,71.2186,70.8548,70.8548,67100.0
2008-03-04 11:00:00,75.96,76.0,75.2,76.0,76800.0,70.8548,70.8921,70.1459,70.8921,76800.0
2008-03-04 11:30:00,76.0,76.08,75.41,75.52,51400.0,70.8921,70.9667,70.3418,70.4444,51400.0
2008-03-04 12:00:00,75.52,75.53,74.95,75.28,49300.0,70.4444,70.4537,69.9127,70.2205,49300.0
2008-03-04 12:30:00,75.27,75.82,75.26,75.6,65700.0,70.2112,70.7242,70.2019,70.519,65700.0
2008-03-04 13:00:00,75.62,75.88,75.48,75.71,40100.0,70.5377,70.7802,70.4071,70.6216,40100.0
2008-03-04 13:30:00,75.7,75.81,75.38,75.56,105600.0,70.6123,70.7149,70.3138,70.4817,105600.0
2008-03-04 14:00:00,75.56,76.06,75.19,75.91,106300.0,70.4817,70.9481,70.1366,70.8082,106300.0
2008-03-04 14:30:00,75.83,76.45,75.69,75.81,80000.0,70.7335,71.3119,70.603,70.7149,80000.0
2008-03-04 15:00:00,75.79,76.86,75.7,75.98,82800.0,70.6962,71.6943,70.6123,70.8735,82800.0
2008-03-04 15:30:00,75.95,76.62,75.64,75.76,104800.0,70.8455,71.4704,70.5563,70.6682,104800.0
2008-03-05 09:30:00,75.17,77.53,75.17,77.45,49300.0,70.1179,72.3193,70.1179,72.2447,49300.0
2008-03-05 10:00:00,77.44,78.21,77.16,77.49,47300.0,72.2353,72.9536,71.9742,72.282,47300.0
2008-03-05 10:30:00,77.37,77.55,77.03,77.17,52100.0,72.17,72.3379,71.8529,71.9835,52100.0
2008-03-05 11:00:00,77.3,77.85,77.15,77.7,43800.0,72.1047,72.6178,71.9648,72.4779,43800.0
2008-03-05 11:30:00,77.7,78.16,77.58,78.05,39400.0,72.4779,72.9069,72.3659,72.8043,39400.0
2008-03-05 12:00:00,78.01,78.66,77.33,77.54,39500.0,72.767,73.3733,72.1327,72.3286,39500.0
2008-03-05 12:30:00,77.47,77.73,76.89,77.0,35400.0,72.2633,72.5058,71.7223,71.8249,35400.0
2008-03-05 13:00:00,77.09,77.2,76.2,76.48,38800.0,71.9089,72.0115,71.0787,71.3399,38800.0
2008-03-05 13:30:00,76.47,76.8,76.09,76.54,59300.0,71.3305,71.6383,70.9761,71.3958,59300.0
2008-03-05 14:00:00,76.5,77.0,76.28,76.86,32900.0,71.3585,71.8249,71.1533,71.6943,32900.0
2008-03-05 14:30:00,76.86,77.27,76.6,76.74,38000.0,71.6943,72.0768,71.4518,71.5824,38000.0
2008-03-05 15:00:00,76.81,77.34,76.55,77.28,56700.0,71.6477,72.1421,71.4052,72.0861,56700.0
2008-03-05 15:30:00,77.2,77.72,77.09,77.47,116600.0,72.0115,72.4965,71.9089,72.2633,116600.0
2008-03-06 09:30:00,76.42,76.42,75.5,75.64,37100.0,71.2839,71.2839,70.4257,70.5563,37100.0
2008-03-06 10:00:00,75.51,76.26,75.25,75.38,40900.0,70.435,71.1346,70.1925,70.3138,40900.0
2008-03-06 10:30:00,75.37,75.77,75.1,75.43,31900.0,70.3045,70.6776,70.0526,70.3604,31900.0
2008-03-06 11:00:00,75.51,75.51,74.88,74.91,22000.0,70.435,70.435,69.8474,69.8754,22000.0
2008-03-06 11:30:00,74.88,75.05,74.15,74.52,28100.0,69.8474,70.006,69.1665,69.5116,28100.0
2008-03-06 12:00:00,74.48,74.54,74.02,74.25,17400.0,69.4743,69.5302,69.0452,69.2597,17400.0
2008-03-06 12:30:00,74.23,74.51,74.01,74.2,48700.0,69.2411,69.5023,69.0359,69.2131,48700.0
2008-03-06 13:00:00,74.23,74.59,74.2,74.5,115900.0,69.2411,69.5769,69.2131,69.4929,115900.0
2008-03-06 13:30:00,74.46,74.65,74.46,74.5,41000.0,69.4556,69.6328,69.4556,69.4929,41000.0
2008-03-06 14:00:00,74.5,74.77,74.46,74.54,78000.0,69.4929,69.7448,69.4556,69.5302,78000.0
2008-03-06 14:30:00,74.59,75.08,74.49,74.67,52800.0,69.5769,70.0339,69.4836,69.6515,52800.0
2008-03-06 15:00:00,74.64,74.88,74.46,74.79,69300.0,69.6235,69.8474,69.4556,69.7634,69300.0
2008-03-06 15:30:00,74.8,74.85,74.15,74.23,165800.0,69.7728,69.8194,69.1665,69.2411,165800.0
2008-03-07 09:30:00,73.65,75.59,72.9,75.34,35700.0,68.7001,70.5097,68.0005,70.2765,35700.0
2008-03-07 10:00:00,75.5,76.83,74.99,76.44,60200.0,70.4257,71.6663,69.95,71.3025,60200.0
2008-03-07 10:30:00,76.38,76.5,74.87,74.98,34700.0,71.2466,71.3585,69.8381,69.9407,34700.0
2008-03-07 11:00:00,74.87,75.71,74.77,75.18,22800.0,69.8381,70.6216,69.7448,70.1272,22800.0
2008-03-07 11:30:00,75.14,75.44,74.32,74.48,33400.0,70.0899,70.3698,69.325,69.4743,33400.0
2008-03-07 12:00:00,74.48,74.48,73.92,74.14,29800.0,69.4743,69.4743,68.9519,69.1571,29800.0
2008-03-07 12:30:00,74.22,74.92,74.14,74.75,30300.0,69.2317,69.8847,69.1571,69.7261,30300.0
2008-03-07 13:00:00,74.75,74.79,74.15,74.3,20100.0,69.7261,69.7634,69.1665,69.3064,20100.0
2008-03-07 13:30:00,74.26,74.29,73.61,73.65,17700.0,69.2691,69.297,68.6627,68.7001,17700.0
2008-03-07 14:00:00,73.7,74.05,73.34,73.52,30900.0,68.7467,69.0732,68.4109,68.5788,30900.0
2008-03-07 14:30:00,73.56,74.57,73.4,74.53,23800.0,68.6161,69.5582,68.4669,69.5209,23800.0
2008-03-07 15:00:00,74.57,75.67,74.21,75.23,62700.0,69.5582,70.5843,69.2224,70.1739,62700.0
2008-03-07 15:30:00,75.23,75.23,74.4,74.75,54100.0,70.1739,70.1739,69.3997,69.7261,54100.0
2008-03-10 09:30:00,74.91,74.95,73.71,74.81,22900.0,69.8754,69.9127,68.756,69.7821,22900.0
2008-03-10 10:00:00,74.97,75.14,74.43,74.99,38900.0,69.9313,70.0899,69.4276,69.95,38900.0
2008-03-10 10:30:00,75.0,75.05,74.05,74.56,30500.0,69.9593,70.006,69.0732,69.5489,30500.0
2008-03-10 11:00:00,74.51,74.57,72.79,72.85,36400.0,69.5023,69.5582,67.8979,67.9538,36400.0
2008-03-10 11:30:00,72.96,73.03,71.69,71.72,89500.0,68.0564,68.1217,66.8718,66.8998,89500.0
2008-03-10 12:00:00,71.75,71.99,71.14,71.97,80600.0,66.9278,67.1516,66.3588,67.133,80600.0
2008-03-10 12:30:00,71.88,72.41,71.88,72.25,45300.0,67.049,67.5434,67.049,67.3942,45300.0
2008-03-10 13:00:00,72.12,72.27,71.74,71.74,50900.0,67.2729,67.4128,66.9184,66.9184,50900.0
2008-03-10 13:30:00,71.64,71.69,71.36,71.47,45000.0,66.8251,66.8718,66.564,66.6666,45000.0
2008-03-10 14:00:00,71.44,71.8,71.24,71.56,39200.0,66.6386,66.9744,66.452,66.7505,39200.0
2008-03-10 14:30:00,71.5,71.78,71.25,71.4,38700.0,66.6946,66.9557,66.4614,66.6013,38700.0
2008-03-10 15:00:00,71.38,71.63,70.77,70.96,62700.0,66.5826,66.8158,66.0136,66.1909,62700.0
2008-03-10 15:30:00,70.89,70.96,70.16,70.41,176100.0,66.1256,66.1909,65.4446,65.6778,176100.0
2008-03-11 09:30:00,72.03,74.27,71.65,73.34,92700.0,67.1889,69.2784,66.8345,68.4109,92700.0
2008-03-11 10:00:00,73.19,74.35,73.0,74.06,58900.0,68.271,69.353,68.0937,69.0825,58900.0
2008-03-11 10:30:00,74.09,74.17,73.5,74.0,52700.0,69.1105,69.1851,68.5601,69.0265,52700.0
2008-03-11 11:00:00,74.01,74.2,73.38,73.62,45700.0,69.0359,69.2131,68.4482,68.6721,45700.0
2008-03-11 11:30:00,73.62,73.66,72.74,72.75,66600.0,68.6721,68.7094,67.8512,67.8605,66600.0
2008-03-11 12:00:00,72.83,73.46,72.64,73.16,42100.0,67.9352,68.5228,67.7579,68.243,42100.0
2008-03-11 12:30:00,73.13,73.3,72.1,72.84,36300.0,68.215,68.3736,67.2542,67.9445,36300.0
2008-03-11 13:00:00,72.86,73.2,72.48,72.83,29800.0,67.9632,68.2803,67.6087,67.9352,29800.0
2008-03-11 13:30:00,72.95,73.14,72.38,72.93,37700.0,68.0471,68.2243,67.5154,68.0284,37700.0
2008-03-11 14:00:00,72.96,73.19,72.66,73.19,80400.0,68.0564,68.271,67.7766,68.271,80400.0
2008-03-11 14:30:00,73.18,74.59,73.08,74.44,57900.0,68.2616,69.5769,68.1684,69.437,57900.0
2008-03-11 15:00:00,74.46,75.56,74.4,75.3,88800.0,69.4556,70.4817,69.3997,70.2392,88800.0
2008-03-11 15:30:00,75.3,75.71,75.08,75.71,171600.0,70.2392,70.6216,70.0339,70.6216,171600.0
2008-03-12 09:30:00,76.12,76.12,73.86,74.56,43300.0,71.0041,71.0041,68.8959,69.5489,43300.0
2008-03-12 10:00:00,74.51,74.57,73.94,74.26,30100.0,69.5023,69.5582,68.9706,69.2691,30100.0
2008-03-12 10:30:00,74.3,75.14,74.3,75.09,29800.0,69.3064,70.0899,69.3064,70.0433,29800.0
2008-03-12 11:00:00,75.11,76.9,75.11,76.72,49900.0,70.0619,71.7316,70.0619,71.5637,49900.0
2008-03-12 11:30:00,76.72,76.75,76.44,76.53,35800.0,71.5637,71.5917,71.3025,71.3865,35800.0
2008-03-12 12:00:00,76.52,76.73,76.38,76.5,29100.0,71.3772,71.5731,71.2466,71.3585,29100.0
2008-03-12 12:30:00,76.54,76.76,76.01,76.25,31100.0,71.3958,71.601,70.9014,71.1253,31100.0
2008-03-12 13:00:00,76.3,76.8,76.26,76.43,32200.0,71.172,71.6383,71.1346,71.2932,32200.0
2008-03-12 13:30:00,76.45,76.55,75.85,75.89,33500.0,71.3119,71.4052,70.7522,70.7895,33500.0
2008-03-12 14:00:00,75.95,75.95,74.91,75.12,50500.0,70.8455,70.8455,69.8754,70.0713,50500.0
2008-03-12 14:30:00,75.3,76.07,75.13,75.73,29800.0,70.2392,70.9574,70.0806,70.6403,29800.0
2008-03-12 15:00:00,75.67,75.67,74.82,74.85,39100.0,70.5843,70.5843,69.7914,69.8194,39100.0
2008-03-12 15:30:00,74.91,75.15,73.99,73.99,123600.0,69.8754,70.0992,69.0172,69.0172,123600.0
2008-03-13 09:30:00,73.21,73.21,71.18,72.02,37600.0,68.2896,68.2896,66.3961,67.1796,37600.0
2008-03-13 10:00:00,72.03,72.59,71.91,72.57,74600.0,67.1889,67.7113,67.077,67.6926,74600.0
2008-03-13 10:30:00,72.5,72.96,72.33,72.8,68000.0,67.6273,68.0564,67.4688,67.9072,68000.0
2008-03-13 11:00:00,72.82,74.78,72.76,74.27,89300.0,67.9258,69.7541,67.8699,69.2784,89300.0
2008-03-13 11:30:00,74.27,75.7,74.26,75.45,65600.0,69.2784,70.6123,69.2691,70.3791,65600.0
2008-03-13 12:00:00,75.46,76.15,75.11,75.21,49200.0,70.3884,71.032,70.0619,70.1552,49200.0
2008-03-13 12:30:00,75.19,75.42,74.39,75.39,63900.0,70.1366,70.3511,69.3903,70.3231,63900.0
2008-03-13 13:00:00,75.23,77.0,74.99,76.7,67100.0,70.1739,71.8249,69.95,71.5451,67100.0
2008-03-13 13:30:00,76.66,77.86,76.4,77.47,62900.0,71.5078,72.6271,71.2652,72.2633,62900.0
2008-03-13 14:00:00,77.41,78.14,76.95,77.77,63100.0,72.2074,72.8883,71.7783,72.5432,63100.0
2008-03-13 14:30:00,77.89,78.27,76.96,78.13,117500.0,72.6551,73.0096,71.7876,72.879,117500.0
2008-03-13 15:00:00,78.01,78.37,77.58,77.65,94700.0,72.767,73.1028,72.3659,72.4312,94700.0
2008-03-13 15:30:00,77.66,78.75,77.56,77.88,128100.0,72.4405,73.4573,72.3473,72.6458,128100.0
2008-03-14 09:30:00,78.73,78.73,74.63,74.73,86000.0,73.4386,73.4386,69.6142,69.7075,86000.0
2008-03-14 10:00:00,74.83,76.85,74.2,75.7,159800.0,69.8008,71.685,69.2131,70.6123,159800.0
2008-03-14 10:30:00,75.7,75.99,74.76,75.74,80000.0,70.6123,70.8828,69.7355,70.6496,80000.0
2008-03-14 11:00:00,75.74,76.21,75.54,75.91,57200.0,70.6496,71.088,70.463,70.8082,57200.0
2008-03-14 11:30:00,75.8,76.2,75.5,75.6,52000.0,70.7056,71.0787,70.4257,70.519,52000.0
2008-03-14 12:00:00,75.62,76.48,75.34,76.06,45800.0,70.5377,71.3399,70.2765,70.9481,45800.0
2008-03-14 12:30:00,76.03,76.14,74.97,75.15,122800.0,70.9201,71.0227,69.9313,70.0992,122800.0
2008-03-14 13:00:00,75.15,75.64,75.03,75.26,76800.0,70.0992,70.5563,69.9873,70.2019,76800.0
2008-03-14 13:30:00,75.33,76.02,75.15,75.82,67800.0,70.2671,70.9108,70.0992,70.7242,67800.0
2008-03-14 14:00:00,75.82,76.05,75.1,75.27,106100.0,70.7242,70.9388,70.0526,70.2112,106100.0
2008-03-14 14:30:00,75.31,75.5,75.02,75.25,102300.0,70.2485,70.4257,69.978,70.1925,102300.0
2008-03-14 15:00:00,75.29,76.83,75.19,76.64,97300.0,70.2298,71.6663,70.1366,71.4891,97300.0
2008-03-14 15:30:00,76.66,76.66,75.48,75.73,130800.0,71.5078,71.5078,70.4071,70.6403,130800.0
2008-03-17 09:30:00,73.75,73.96,72.13,72.27,59900.0,68.7933,68.9892,67.2822,67.4128,59900.0
2008-03-17 10:00:00,72.25,73.13,72.05,72.78,82800.0,67.3942,68.215,67.2076,67.8885,82800.0
2008-03-17 10:30:00,72.78,73.27,72.74,72.9,151800.0,67.8885,68.3456,67.8512,68.0005,151800.0
2008-03-17 11:00:00,72.88,73.18,72.15,72.36,123100.0,67.9818,68.2616,67.3009,67.4968,123100.0
2008-03-17 11:30:00,72.29,72.51,70.86,70.93,58400.0,67.4315,67.6367,66.0976,66.1629,58400.0
2008-03-17 12:00:00,70.92,71.0,70.44,70.67,53700.0,66.1535,66.2282,65.7058,65.9203,53700.0
2008-03-17 12:30:00,70.55,70.68,69.68,70.06,113700.0,65.8084,65.9297,64.9969,65.3513,113700.0
2008-03-17 13:00:00,70.04,70.38,69.87,70.04,117400.0,65.3327,65.6498,65.1741,65.3327,117400.0
2008-03-17 13:30:00,69.98,70.0,69.11,69.91,103200.0,65.2767,65.2954,64.4652,65.2114,103200.0
2008-03-17 14:00:00,69.94,70.08,69.17,69.2,111100.0,65.2394,65.37,64.5212,64.5491,111100.0
2008-03-17 14:30:00,69.2,70.63,69.0,70.27,102600.0,64.5491,65.883,64.3626,65.5472,102600.0
2008-03-17 15:00:00,70.23,72.04,70.01,71.58,159900.0,65.5099,67.1983,65.3047,66.7692,159900.0
2008-03-17 15:30:00,71.51,72.78,71.42,72.25,183900.0,66.7039,67.8885,66.6199,67.3942,183900.0
2008-03-18 09:30:00,73.39,74.0,73.0,73.89,26900.0,68.4575,69.0265,68.0937,68.9239,26900.0
2008-03-18 10:00:00,73.89,74.12,73.69,74.02,53000.0,68.9239,69.1385,68.7374,69.0452,53000.0
2008-03-18 10:30:00,74.06,75.0,74.02,75.0,31700.0,69.0825,69.9593,69.0452,69.9593,31700.0
2008-03-18 11:00:00,74.98,75.87,74.88,75.41,47900.0,69.9407,70.7709,69.8474,70.3418,47900.0
2008-03-18 11:30:00,75.4,75.58,74.64,74.91,29700.0,70.3324,70.5003,69.6235,69.8754,29700.0
2008-03-18 12:00:00,74.91,75.29,74.51,75.03,30000.0,69.8754,70.2298,69.5023,69.9873,30000.0
2008-03-18 12:30:00,75.1,75.84,75.1,75.84,27400.0,70.0526,70.7429,70.0526,70.7429,27400.0
2008-03-18 13:00:00,75.79,75.98,75.52,75.61,27900.0,70.6962,70.8735,70.4444,70.5283,27900.0
2008-03-18 13:30:00,75.66,75.82,75.09,75.3,26500.0,70.575,70.7242,70.0433,70.2392,26500.0
2008-03-18 14:00:00,75.27,75.73,73.49,74.1,66100.0,70.2112,70.6403,68.5508,69.1198,66100.0
2008-03-18 14:30:00,74.17,75.5,73.2,75.42,77700.0,69.1851,70.4257,68.2803,70.3511,77700.0
2008-03-18 15:00:00,75.42,75.87,75.02,75.42,60400.0,70.3511,70.7709,69.978,70.3511,60400.0
2008-03-18 15:30:00,75.41,76.53,75.28,76.32,158600.0,70.3418,71.3865,70.2205,71.1906,158600.0
2008-03-19 09:30:00,77.03,77.03,74.35,75.75,83800.0,71.8529,71.8529,69.353,70.6589,83800.0
2008-03-19 10:00:00,75.74,76.5,75.66,76.09,35600.0,70.6496,71.3585,70.575,70.9761,35600.0
2008-03-19 10:30:00,76.0,76.04,75.28,75.49,74000.0,70.8921,70.9294,70.2205,70.4164,74000.0
2008-03-19 11:00:00,75.52,76.1,75.27,76.04,32900.0,70.4444,70.9854,70.2112,70.9294,32900.0
2008-03-19 11:30:00,76.0,76.86,75.78,76.49,40100.0,70.8921,71.6943,70.6869,71.3492,40100.0
2008-03-19 12:00:00,76.49,76.6,75.73,75.73,45500.0,71.3492,71.4518,70.6403,70.6403,45500.0
2008-03-19 12:30:00,75.76,76.0,75.0,75.04,54700.0,70.6682,70.8921,69.9593,69.9966,54700.0
2008-03-19 13:00:00,75.04,75.18,73.76,74.06,86900.0,69.9966,70.1272,68.8027,69.0825,86900.0
2008-03-19 13:30:00,74.04,74.04,72.69,72.69,65400.0,69.0638,69.0638,67.8046,67.8046,65400.0
2008-03-19 14:00:00,72.69,73.29,72.55,73.29,86100.0,67.8046,68.3643,67.674,68.3643,86100.0
2008-03-19 14:30:00,73.29,73.4,72.65,73.27,105200.0,68.3643,68.4669,67.7673,68.3456,105200.0
2008-03-19 15:00:00,73.28,74.07,72.51,72.51,103200.0,68.3549,69.0918,67.6367,67.6367,103200.0
2008-03-19 15:30:00,72.51,72.79,71.57,71.57,185400.0,67.6367,67.8979,66.7599,66.7599,185400.0
2008-03-20 09:30:00,72.7,73.29,71.9,73.03,69600.0,67.8139,68.3643,67.0677,68.1217,69600.0
2008-03-20 10:00:00,73.17,74.31,73.1,74.0,118100.0,68.2523,69.3157,68.187,69.0265,118100.0
2008-03-20 10:30:00,73.93,74.27,73.91,74.0,104900.0,68.9612,69.2784,68.9426,69.0265,104900.0
2008-03-20 11:00:00,74.03,75.24,73.85,75.1,65300.0,69.0545,70.1832,68.8866,70.0526,65300.0
2008-03-20 11:30:00,75.09,75.28,74.19,74.2,37500.0,70.0433,70.2205,69.2038,69.2131,37500.0
2008-03-20 12:00:00,74.19,74.51,73.72,74.06,69400.0,69.2038,69.5023,68.7654,69.0825,69400.0
2008-03-20 12:30:00,74.05,74.09,73.72,73.75,46900.0,69.0732,69.1105,68.7654,68.7933,46900.0
2008-03-20 13:00:00,73.81,74.14,73.81,73.97,34900.0,68.8493,69.1571,68.8493,68.9986,34900.0
2008-03-20 13:30:00,73.96,74.09,73.69,74.05,41800.0,68.9892,69.1105,68.7374,69.0732,41800.0
2008-03-20 14:00:00,74.06,74.14,73.83,74.03,40000.0,69.0825,69.1571,68.868,69.0545,40000.0
2008-03-20 14:30:00,74.07,74.84,73.95,74.74,66400.0,69.0918,69.8101,68.9799,69.7168,66400.0
2008-03-20 15:00:00,74.74,75.05,74.64,74.75,93900.0,69.7168,70.006,69.6235,69.7261,93900.0
2008-03-20 15:30:00,74.78,75.0,73.98,74.84,213500.0,69.7541,69.9593,69.0079,69.8101,213500.0
2008-03-24 09:30:00,74.99,76.99,74.99,76.8,93300.0,69.95,71.8156,69.95,71.6383,93300.0
2008-03-24 10:00:00,76.94,78.18,76.85,78.09,108700.0,71.7689,72.9256,71.685,72.8417,108700.0
2008-03-24 10:30:00,78.08,79.68,78.0,79.55,96600.0,72.8323,74.3248,72.7577,74.2035,96600.0
2008-03-24 11:00:00,79.52,80.02,79.51,80.0,83000.0,74.1755,74.6419,74.1662,74.6233,83000.0
2008-03-24 11:30:00,80.0,80.68,80.0,80.66,65100.0,74.6233,75.2576,74.6233,75.2389,65100.0
2008-03-24 12:00:00,80.62,80.72,79.76,80.03,32300.0,75.2016,75.2949,74.3994,74.6513,32300.0
2008-03-24 12:30:00,80.05,80.32,79.85,79.87,23200.0,74.6699,74.9218,74.4834,74.502,23200.0
2008-03-24 13:00:00,79.83,80.08,79.33,79.53,26600.0,74.4647,74.6979,73.9983,74.1849,26600.0
2008-03-24 13:30:00,79.67,80.13,79.58,80.13,34500.0,74.3155,74.7445,74.2315,74.7445,34500.0
2008-03-24 14:00:00,80.15,80.15,79.09,79.47,63200.0,74.7632,74.7632,73.7744,74.1289,63200.0
2008-03-24 14:30:00,79.5,79.51,78.31,78.41,72200.0,74.1569,74.1662,73.0469,73.1401,72200.0
2008-03-24 15:00:00,78.36,78.78,78.06,78.33,93300.0,73.0935,73.4853,72.8137,73.0655,93300.0
2008-03-24 15:30:00,78.27,78.69,77.82,78.38,163800.0,73.0096,73.4013,72.5898,73.1122,163800.0
2008-03-25 09:30:00,78.64,80.64,78.0,79.0,104700.0,73.3547,75.2203,72.7577,73.6905,104700.0
2008-03-25 10:00:00,79.0,79.29,77.85,78.77,96400.0,73.6905,73.961,72.6178,73.4759,96400.0
2008-03-25 10:30:00,78.76,79.04,78.67,78.97,64100.0,73.4666,73.7278,73.3827,73.6625,64100.0
2008-03-25 11:00:00,78.96,79.23,78.56,79.0,52600.0,73.6532,73.905,73.2801,73.6905,52600.0
2008-03-25 11:30:00,78.97,79.34,78.72,79.17,25800.0,73.6625,74.0076,73.4293,73.8491,25800.0
2008-03-25 12:00:00,79.12,79.52,78.86,79.47,49900.0,73.8024,74.1755,73.5599,74.1289,49900.0
2008-03-25 12:30:00,79.47,79.96,79.27,79.75,34200.0,74.1289,74.586,73.9423,74.3901,34200.0
2008-03-25 13:00:00,79.7,79.82,79.32,79.63,31400.0,74.3434,74.4554,73.989,74.2781,31400.0
2008-03-25 13:30:00,79.7,80.0,79.32,80.0,44000.0,74.3434,74.6233,73.989,74.6233,44000.0
2008-03-25 14:00:00,79.99,80.55,79.76,80.4,72400.0,74.614,75.1363,74.3994,74.9964,72400.0
2008-03-25 14:30:00,80.4,80.73,79.93,80.67,98800.0,74.9964,75.3042,74.558,75.2483,98800.0
2008-03-25 15:00:00,80.67,80.85,80.23,80.38,109500.0,75.2483,75.4162,74.8378,74.9777,109500.0
2008-03-25 15:30:00,80.43,80.64,79.89,80.34,113700.0,75.0244,75.2203,74.5207,74.9404,113700.0
2008-03-26 09:30:00,79.84,79.84,78.11,78.59,44600.0,74.474,74.474,72.8603,73.308,44600.0
2008-03-26 10:00:00,78.54,79.39,78.2,79.19,71500.0,73.2614,74.0543,72.9443,73.8677,71500.0
2008-03-26 10:30:00,79.29,79.29,77.61,78.15,88600.0,73.961,73.961,72.3939,72.8976,88600.0
2008-03-26 11:00:00,78.18,78.83,77.79,78.38,44500.0,72.9256,73.5319,72.5618,73.1122,44500.0
2008-03-26 11:30:00,78.39,78.58,77.51,78.2,27600.0,73.1215,73.2987,72.3006,72.9443,27600.0
2008-03-26 12:00:00,78.1,78.5,77.98,78.42,27000.0,72.851,73.2241,72.739,73.1495,27000.0
2008-03-26 12:30:00,78.47,78.5,77.83,78.13,23300.0,73.1961,73.2241,72.5991,72.879,23300.0
2008-03-26 13:00:00,78.13,78.42,77.98,78.33,24300.0,72.879,73.1495,72.739,73.0655,24300.0
2008-03-26 13:30:00,78.35,78.48,78.01,78.39,27800.0,73.0842,73.2054,72.767,73.1215,27800.0
2008-03-26 14:00:00,78.45,78.77,78.15,78.77,39400.0,73.1775,73.4759,72.8976,73.4759,39400.0
2008-03-26 14:30:00,78.75,79.3,78.66,79.23,51300.0,73.4573,73.9703,73.3733,73.905,51300.0
2008-03-26 15:00:00,79.32,79.79,79.21,79.33,82500.0,73.989,74.4274,73.8864,73.9983,82500.0
2008-03-26 15:30:00,79.32,79.51,78.93,79.13,148700.0,73.989,74.1662,73.6252,73.8118,148700.0
2008-03-27 09:30:00,79.37,79.59,78.21,78.82,67700.0,74.0356,74.2408,72.9536,73.5226,67700.0
2008-03-27 10:00:00,78.81,78.81,77.19,77.19,79500.0,73.5133,73.5133,72.0021,72.0021,79500.0
2008-03-27 10:30:00,77.13,77.68,76.94,77.68,50500.0,71.9462,72.4592,71.7689,72.4592,50500.0
2008-03-27 11:00:00,77.77,78.53,77.34,77.49,70300.0,72.5432,73.2521,72.1421,72.282,70300.0
2008-03-27 11:30:00,77.39,77.75,77.12,77.36,38300.0,72.1887,72.5245,71.9368,72.1607,38300.0
2008-03-27 12:00:00,77.37,78.18,77.35,78.09,27900.0,72.17,72.9256,72.1514,72.8417,27900.0
2008-03-27 12:30:00,78.17,78.4,77.89,77.93,22700.0,72.9163,73.1308,72.6551,72.6924,22700.0
2008-03-27 13:00:00,77.93,78.26,77.76,77.76,20600.0,72.6924,73.0002,72.5338,72.5338,20600.0
2008-03-27 13:30:00,77.69,77.91,77.33,77.48,48900.0,72.4685,72.6737,72.1327,72.2726,48900.0
2008-03-27 14:00:00,77.46,77.86,77.16,77.63,53700.0,72.254,72.6271,71.9742,72.4126,53700.0
2008-03-27 14:30:00,77.63,78.06,77.19,77.3,49200.0,72.4126,72.8137,72.0021,72.1047,49200.0
2008-03-27 15:00:00,77.23,77.52,76.86,77.1,65300.0,72.0394,72.31,71.6943,71.9182,65300.0
2008-03-27 15:30:00,77.07,77.13,76.02,76.12,96100.0,71.8902,71.9462,70.9108,71.0041,96100.0
2008-03-28 09:30:00,76.28,77.34,75.8,77.0,37400.0,71.1533,72.1421,70.7056,71.8249,37400.0
2008-03-28 10:00:00,77.07,77.75,76.55,76.91,21700.0,71.8902,72.5245,71.4052,71.741,21700.0
2008-03-28 10:30:00,76.93,77.47,76.89,77.44,17100.0,71.7596,72.2633,71.7223,72.2353,17100.0
2008-03-28 11:00:00,77.46,77.75,77.1,77.54,19800.0,72.254,72.5245,71.9182,72.3286,19800.0
2008-03-28 11:30:00,77.56,78.5,77.47,78.23,34600.0,72.3473,73.2241,72.2633,72.9722,34600.0
2008-03-28 12:00:00,78.27,78.31,77.63,78.21,36700.0,73.0096,73.0469,72.4126,72.9536,36700.0
2008-03-28 12:30:00,78.14,78.14,77.33,77.56,23100.0,72.8883,72.8883,72.1327,72.3473,23100.0
2008-03-28 13:00:00,77.51,77.69,77.11,77.17,17100.0,72.3006,72.4685,71.9275,71.9835,17100.0
2008-03-28 13:30:00,77.17,77.29,76.59,76.59,18700.0,71.9835,72.0954,71.4425,71.4425,18700.0
2008-03-28 14:00:00,76.59,76.82,76.55,76.62,34500.0,71.4425,71.657,71.4052,71.4704,34500.0
2008-03-28 14:30:00,76.6,76.73,76.19,76.48,37700.0,71.4518,71.5731,71.0693,71.3399,37700.0
2008-03-28 15:00:00,76.43,76.47,75.75,76.37,31600.0,71.2932,71.3305,70.6589,71.2372,31600.0
2008-03-28 15:30:00,76.46,76.48,75.77,75.89,52700.0,71.3212,71.3399,70.6776,70.7895,52700.0
2008-03-31 09:30:00,75.97,77.08,75.06,77.0,19400.0,70.8641,71.8995,70.0153,71.8249,19400.0
2008-03-31 10:00:00,76.94,77.0,76.04,76.36,20800.0,71.7689,71.8249,70.9294,71.2279,20800.0
2008-03-31 10:30:00,76.5,76.95,76.06,76.75,22500.0,71.3585,71.7783,70.9481,71.5917,22500.0
2008-03-31 11:00:00,76.74,76.75,76.1,76.58,25700.0,71.5824,71.5917,70.9854,71.4331,25700.0
2008-03-31 11:30:00,76.53,76.76,76.5,76.6,28300.0,71.3865,71.601,71.3585,71.4518,28300.0
2008-03-31 12:00:00,76.5,76.65,76.01,76.65,24600.0,71.3585,71.4984,70.9014,71.4984,24600.0
2008-03-31 12:30:00,76.72,76.78,76.4,76.75,36800.0,71.5637,71.6197,71.2652,71.5917,36800.0
2008-03-31 13:00:00,76.74,77.08,76.47,77.05,58200.0,71.5824,71.8995,71.3305,71.8715,58200.0
2008-03-31 13:30:00,77.15,77.32,76.84,76.84,47900.0,71.9648,72.1234,71.6757,71.6757,47900.0
2008-03-31 14:00:00,76.79,76.96,76.6,76.87,32400.0,71.629,71.7876,71.4518,71.7036,32400.0
2008-03-31 14:30:00,76.88,77.23,76.53,76.95,39100.0,71.713,72.0394,71.3865,71.7783,39100.0
2008-03-31 15:00:00,76.99,77.14,76.45,76.85,74400.0,71.8156,71.9555,71.3119,71.685,74400.0
2008-03-31 15:30:00,76.83,77.89,76.65,77.27,172500.0,71.6663,72.6551,71.4984,72.0768,172500.0
2008-04-01 08:00:00,77.34,77.34,77.34,77.34,800.0,72.1421,72.1421,72.1421,72.1421,800.0
2008-04-01 08:30:00,77.34,77.34,77.34,77.34,1000.0,72.1421,72.1421,72.1421,72.1421,1000.0
2008-04-01 09:00:00,77.34,77.34,77.34,77.34,0.0,72.1421,72.1421,72.1421,72.1421,0.0
2008-04-01 09:30:00,78.27,79.1,77.83,78.85,100200.0,73.0096,73.7838,72.5991,73.5506,100200.0
2008-04-01 10:00:00,78.86,80.0,78.84,79.87,85400.0,73.5599,74.6233,73.5412,74.502,85400.0
2008-04-01 10:30:00,79.94,80.61,79.7,80.21,73700.0,74.5673,75.1923,74.3434,74.8192,73700.0
2008-04-01 11:00:00,80.26,80.36,79.82,79.93,50900.0,74.8658,74.9591,74.4554,74.558,50900.0
2008-04-01 11:30:00,79.94,80.29,79.93,80.18,21700.0,74.5673,74.8938,74.558,74.7912,21700.0
2008-04-01 12:00:00,80.26,80.89,80.11,80.79,45600.0,74.8658,75.4535,74.7259,75.3602,45600.0
2008-04-01 12:30:00,80.81,80.95,80.65,80.86,22500.0,75.3788,75.5094,75.2296,75.4255,22500.0
2008-04-01 13:00:00,80.87,81.85,80.78,81.74,28500.0,75.4348,76.3489,75.3509,76.2463,28500.0
2008-04-01 13:30:00,81.66,82.15,81.61,82.03,65800.0,76.1717,76.6288,76.1251,76.5168,65800.0
2008-04-01 14:00:00,82.05,82.35,81.7,82.13,68400.0,76.5355,76.8153,76.209,76.6101,68400.0
2008-04-01 14:30:00,82.19,83.5,82.08,82.98,88800.0,76.6661,77.888,76.5635,77.403,88800.0
2008-04-01 15:00:00,82.89,84.0,82.72,83.68,117500.0,77.319,78.3544,77.1605,78.056,117500.0
2008-04-01 15:30:00,83.7,84.93,83.4,83.94,224400.0,78.0746,79.2219,77.7948,78.2985,224400.0
2008-04-02 09:30:00,83.65,85.77,83.62,85.3,128700.0,78.028,80.0055,78.0,79.5671,128700.0
2008-04-02 10:00:00,85.4,86.41,85.17,86.36,99100.0,79.6604,80.6025,79.4458,80.5558,99100.0
2008-04-02 10:30:00,86.44,86.98,85.99,86.25,86800.0,80.6305,81.1342,80.2107,80.4532,86800.0
2008-04-02 11:00:00,86.25,86.25,85.5,85.8,107800.0,80.4532,80.4532,79.7536,80.0335,107800.0
2008-04-02 11:30:00,85.74,86.62,85.7,86.46,83900.0,79.9775,80.7984,79.9402,80.6491,83900.0
2008-04-02 12:00:00,86.49,86.55,86.03,86.18,54800.0,80.6771,80.7331,80.248,80.3879,54800.0
2008-04-02 12:30:00,86.15,86.24,85.8,86.13,51500.0,80.3599,80.4439,80.0335,80.3413,51500.0
2008-04-02 13:00:00,86.13,86.18,85.25,85.45,81200.0,80.3413,80.3879,79.5204,79.707,81200.0
2008-04-02 13:30:00,85.5,85.76,85.06,85.37,47000.0,79.7536,79.9962,79.3432,79.6324,47000.0
2008-04-02 14:00:00,85.37,85.62,85.19,85.38,53500.0,79.6324,79.8656,79.4645,79.6417,53500.0
2008-04-02 14:30:00,85.38,85.49,84.31,84.43,51600.0,79.6417,79.7443,78.6436,78.7555,51600.0
2008-04-02 15:00:00,84.29,84.33,83.65,84.09,64100.0,78.625,78.6623,78.028,78.4384,64100.0
2008-04-02 15:30:00,84.17,84.4,83.62,83.87,101900.0,78.513,78.7276,78.0,78.2332,101900.0
2008-04-03 09:30:00,83.4,83.5,82.25,83.1,47100.0,77.7948,77.888,76.7221,77.5149,47100.0
2008-04-03 10:00:00,83.25,83.5,82.01,82.05,60600.0,77.6549,77.888,76.4982,76.5355,60600.0
2008-04-03 10:30:00,82.03,82.35,81.92,82.3,31600.0,76.5168,76.8153,76.4142,76.7687,31600.0
2008-04-03 11:00:00,82.24,83.36,82.19,83.25,44200.0,76.7127,77.7575,76.6661,77.6549,44200.0
2008-04-03 11:30:00,83.27,83.51,83.24,83.38,28700.0,77.6735,77.8974,77.6455,77.7761,28700.0
2008-04-03 12:00:00,83.41,83.54,83.32,83.4,25400.0,77.8041,77.9254,77.7201,77.7948,25400.0
2008-04-03 12:30:00,83.38,84.53,83.38,84.44,26400.0,77.7761,78.8488,77.7761,78.7649,26400.0
2008-04-03 13:00:00,84.36,84.82,84.18,84.18,26900.0,78.6902,79.1193,78.5223,78.5223,26900.0
2008-04-03 13:30:00,84.2,84.2,83.72,83.93,18900.0,78.541,78.541,78.0933,78.2891,18900.0
2008-04-03 14:00:00,83.92,83.99,83.47,83.63,43700.0,78.2798,78.3451,77.8601,78.0093,43700.0
2008-04-03 14:30:00,83.65,84.4,83.61,84.4,23100.0,78.028,78.7276,77.9907,78.7276,23100.0
2008-04-03 15:00:00,84.45,84.53,83.88,84.28,68000.0,78.7742,78.8488,78.2425,78.6156,68000.0
2008-04-03 15:30:00,84.29,84.42,83.87,84.26,46900.0,78.625,78.7462,78.2332,78.597,46900.0
2008-04-04 09:30:00,84.31,84.99,83.0,84.88,61400.0,78.6436,79.2779,77.4217,79.1753,61400.0
2008-04-04 10:00:00,84.66,84.66,83.21,83.81,31500.0,78.9701,78.9701,77.6175,78.1772,31500.0
2008-04-04 10:30:00,83.93,84.56,83.23,84.48,18800.0,78.2891,78.8768,77.6362,78.8022,18800.0
2008-04-04 11:00:00,84.46,84.58,83.65,83.76,54800.0,78.7835,78.8955,78.028,78.1306,54800.0
2008-04-04 11:30:00,83.77,84.38,83.68,84.07,13000.0,78.1399,78.7089,78.056,78.4197,13000.0
2008-04-04 12:00:00,84.07,84.5,83.58,84.04,27000.0,78.4197,78.8208,77.9627,78.3918,27000.0
2008-04-04 12:30:00,84.0,84.09,83.8,84.0,13400.0,78.3544,78.4384,78.1679,78.3544,13400.0
2008-04-04 13:00:00,83.96,84.13,83.76,84.08,23100.0,78.3171,78.4757,78.1306,78.4291,23100.0
2008-04-04 13:30:00,84.13,84.2,83.7,83.87,23000.0,78.4757,78.541,78.0746,78.2332,23000.0
2008-04-04 14:00:00,83.91,84.16,83.63,83.72,14700.0,78.2705,78.5037,78.0093,78.0933,14700.0
2008-04-04 14:30:00,83.79,83.8,83.28,83.52,42000.0,78.1586,78.1679,77.6828,77.9067,42000.0
2008-04-04 15:00:00,83.52,83.82,83.08,83.2,25600.0,77.9067,78.1865,77.4963,77.6082,25600.0
2008-04-04 15:30:00,83.3,83.5,82.55,82.96,55200.0,77.7015,77.888,77.0019,77.3843,55200.0
2008-04-07 09:30:00,84.26,85.82,83.85,85.7,33600.0,78.597,80.0521,78.2145,79.9402,33600.0
2008-04-07 10:00:00,85.84,85.96,85.15,85.28,41900.0,80.0708,80.1827,79.4272,79.5484,41900.0
2008-04-07 10:30:00,85.29,85.68,85.06,85.5,47400.0,79.5577,79.9215,79.3432,79.7536,47400.0
2008-04-07 11:00:00,85.31,86.35,85.12,86.09,68300.0,79.5764,80.5465,79.3992,80.304,68300.0
2008-04-07 11:30:00,86.07,86.24,85.74,85.79,27300.0,80.2853,80.4439,79.9775,80.0241,27300.0
2008-04-07 12:00:00,85.83,86.31,85.82,86.17,40700.0,80.0615,80.5092,80.0521,80.3786,40700.0
2008-04-07 12:30:00,86.25,87.22,86.18,87.21,40400.0,80.4532,81.358,80.3879,81.3487,40400.0
2008-04-07 13:00:00,87.19,87.5,86.45,86.56,40900.0,81.33,81.6192,80.6398,80.7424,40900.0
2008-04-07 13:30:00,86.5,86.56,85.82,86.09,56800.0,80.6864,80.7424,80.0521,80.304,56800.0
2008-04-07 14:00:00,86.02,86.25,85.69,85.79,52600.0,80.2387,80.4532,79.9309,80.0241,52600.0
2008-04-07 14:30:00,85.74,85.92,85.47,85.52,76900.0,79.9775,80.1454,79.7256,79.7723,76900.0
2008-04-07 15:00:00,85.55,85.55,84.87,85.19,88600.0,79.8003,79.8003,79.166,79.4645,88600.0
2008-04-07 15:30:00,85.15,85.46,85.0,85.46,178600.0,79.4272,79.7163,79.2872,79.7163,178600.0
2008-04-08 09:30:00,84.87,85.24,84.4,84.41,39300.0,79.166,79.5111,78.7276,78.7369,39300.0
2008-04-08 10:00:00,84.35,84.68,83.71,84.13,36200.0,78.6809,78.9887,78.0839,78.4757,36200.0
2008-04-08 10:30:00,84.07,84.91,84.07,84.6,8700.0,78.4197,79.2033,78.4197,78.9141,8700.0
2008-04-08 11:00:00,84.6,84.61,84.34,84.4,18900.0,78.9141,78.9234,78.6716,78.7276,18900.0
2008-04-08 11:30:00,84.45,84.66,84.25,84.25,8200.0,78.7742,78.9701,78.5876,78.5876,8200.0
2008-04-08 12:00:00,84.33,84.33,83.82,83.84,23600.0,78.6623,78.6623,78.1865,78.2052,23600.0
2008-04-08 12:30:00,83.89,84.05,83.8,83.8,14500.0,78.2518,78.4011,78.1679,78.1679,14500.0
2008-04-08 13:00:00,83.8,83.89,83.02,83.18,15600.0,78.1679,78.2518,77.4403,77.5896,15600.0
2008-04-08 13:30:00,83.12,83.12,82.7,83.09,24700.0,77.5336,77.5336,77.1418,77.5056,24700.0
2008-04-08 14:00:00,83.06,83.1,82.44,82.93,37200.0,77.4776,77.5149,76.8993,77.3564,37200.0
2008-04-08 14:30:00,82.88,83.21,82.78,83.21,42600.0,77.3097,77.6175,77.2164,77.6175,42600.0
2008-04-08 15:00:00,83.19,83.37,83.0,83.29,32100.0,77.5989,77.7668,77.4217,77.6922,32100.0
2008-04-08 15:30:00,83.44,83.72,83.14,83.16,48100.0,77.8321,78.0933,77.5522,77.5709,48100.0
2008-04-09 09:30:00,83.64,83.64,81.55,81.94,39800.0,78.0186,78.0186,76.0691,76.4329,39800.0
2008-04-09 10:00:00,81.86,81.9,81.25,81.34,48100.0,76.3583,76.3956,75.7893,75.8732,48100.0
2008-04-09 10:30:00,81.34,81.4,80.82,81.07,30700.0,75.8732,75.9292,75.3882,75.6214,30700.0
2008-04-09 11:00:00,81.18,81.2,80.51,80.64,19700.0,75.724,75.7426,75.099,75.2203,19700.0
2008-04-09 11:30:00,80.59,80.81,80.4,80.49,48800.0,75.1736,75.3788,74.9964,75.0803,48800.0
2008-04-09 12:00:00,80.49,80.75,80.25,80.75,42800.0,75.0803,75.3229,74.8565,75.3229,42800.0
2008-04-09 12:30:00,80.81,80.93,80.5,80.53,34100.0,75.3788,75.4908,75.0897,75.1177,34100.0
2008-04-09 13:00:00,80.51,80.7,80.33,80.55,21700.0,75.099,75.2762,74.9311,75.1363,21700.0
2008-04-09 13:30:00,80.44,80.68,80.25,80.67,16200.0,75.0337,75.2576,74.8565,75.2483,16200.0
2008-04-09 14:00:00,80.73,80.8,80.36,80.62,22400.0,75.3042,75.3695,74.9591,75.2016,22400.0
2008-04-09 14:30:00,80.73,81.0,80.59,80.91,83700.0,75.3042,75.5561,75.1736,75.4721,83700.0
2008-04-09 15:00:00,80.87,81.04,80.68,80.9,50800.0,75.4348,75.5934,75.2576,75.4628,50800.0
2008-04-09 15:30:00,80.9,81.03,80.45,80.45,73100.0,75.4628,75.5841,75.043,75.043,73100.0
2008-04-10 09:30:00,80.45,80.57,79.46,79.46,83200.0,75.043,75.155,74.1196,74.1196,83200.0
2008-04-10 10:00:00,79.46,80.15,79.26,80.06,30800.0,74.1196,74.7632,73.933,74.6792,30800.0
2008-04-10 10:30:00,80.14,80.29,79.27,80.05,137200.0,74.7539,74.8938,73.9423,74.6699,137200.0
2008-04-10 11:00:00,80.05,80.32,79.84,79.88,63400.0,74.6699,74.9218,74.474,74.5113,63400.0
2008-04-10 11:30:00,80.0,80.18,79.55,79.8,51500.0,74.6233,74.7912,74.2035,74.4367,51500.0
2008-04-10 12:00:00,79.78,79.89,79.5,79.51,19200.0,74.4181,74.5207,74.1569,74.1662,19200.0
2008-04-10 12:30:00,79.56,79.93,79.29,79.42,24900.0,74.2129,74.558,73.961,74.0823,24900.0
2008-04-10 13:00:00,79.45,80.07,79.41,80.06,15500.0,74.1102,74.6886,74.0729,74.6792,15500.0
2008-04-10 13:30:00,80.09,80.09,79.81,80.0,36900.0,74.7072,74.7072,74.4461,74.6233,36900.0
2008-04-10 14:00:00,79.91,80.07,79.39,79.46,29500.0,74.5393,74.6886,74.0543,74.1196,29500.0
2008-04-10 14:30:00,79.43,79.54,79.17,79.54,36500.0,74.0916,74.1942,73.8491,74.1942,36500.0
2008-04-10 15:00:00,79.54,79.95,79.37,79.83,40200.0,74.1942,74.5766,74.0356,74.4647,40200.0
2008-04-10 15:30:00,79.78,80.39,79.66,80.15,95900.0,74.4181,74.9871,74.3061,74.7632,95900.0
2008-04-11 09:30:00,79.33,79.52,78.58,79.25,59100.0,73.9983,74.1755,73.2987,73.9237,59100.0
2008-04-11 10:00:00,79.25,79.44,79.0,79.23,51400.0,73.9237,74.1009,73.6905,73.905,51400.0
2008-04-11 10:30:00,79.26,79.86,79.14,79.66,31000.0,73.933,74.4927,73.8211,74.3061,31000.0
2008-04-11 11:00:00,79.62,79.81,79.31,79.58,14600.0,74.2688,74.4461,73.9797,74.2315,14600.0
2008-04-11 11:30:00,79.51,79.69,79.44,79.48,45600.0,74.1662,74.3341,74.1009,74.1382,45600.0
2008-04-11 12:00:00,79.47,79.6,79.05,79.05,23100.0,74.1289,74.2502,73.7371,73.7371,23100.0
2008-04-11 12:30:00,79.12,79.39,79.12,79.2,8400.0,73.8024,74.0543,73.8024,73.877,8400.0
2008-04-11 13:00:00,79.21,79.22,78.99,78.99,13600.0,73.8864,73.8957,73.6812,73.6812,13600.0
2008-04-11 13:30:00,78.98,79.06,78.78,78.87,25500.0,73.6718,73.7465,73.4853,73.5692,25500.0
2008-04-11 14:00:00,78.87,78.87,78.11,78.22,26800.0,73.5692,73.5692,72.8603,72.9629,26800.0
2008-04-11 14:30:00,78.27,78.77,78.14,78.52,47100.0,73.0096,73.4759,72.8883,73.2428,47100.0
2008-04-11 15:00:00,78.47,78.69,78.29,78.68,63900.0,73.1961,73.4013,73.0282,73.392,63900.0
2008-04-11 15:30:00,78.65,78.71,78.37,78.67,90400.0,73.364,73.42,73.1028,73.3827,90400.0
2008-04-14 09:30:00,77.66,78.53,77.54,78.53,53400.0,72.4405,73.2521,72.3286,73.2521,53400.0
2008-04-14 10:00:00,78.6,79.0,78.44,78.61,38900.0,73.3174,73.6905,73.1681,73.3267,38900.0
2008-04-14 10:30:00,78.69,79.36,78.69,79.25,35800.0,73.4013,74.0263,73.4013,73.9237,35800.0
2008-04-14 11:00:00,79.26,79.65,79.2,79.5,17000.0,73.933,74.2968,73.877,74.1569,17000.0
2008-04-14 11:30:00,79.51,79.87,78.97,79.5,93000.0,74.1662,74.502,73.6625,74.1569,93000.0
2008-04-14 12:00:00,79.45,79.61,79.0,79.61,33300.0,74.1102,74.2595,73.6905,74.2595,33300.0
2008-04-14 12:30:00,79.78,80.22,79.78,80.01,31700.0,74.4181,74.8285,74.4181,74.6326,31700.0
2008-04-14 13:00:00,79.99,80.15,79.93,79.97,37300.0,74.614,74.7632,74.558,74.5953,37300.0
2008-04-14 13:30:00,79.98,80.06,79.74,79.84,33200.0,74.6046,74.6792,74.3808,74.474,33200.0
2008-04-14 14:00:00,79.85,80.05,79.24,79.8,242800.0,74.4834,74.6699,73.9144,74.4367,242800.0
2008-04-14 14:30:00,79.82,80.2,79.63,79.7,126800.0,74.4554,74.8098,74.2781,74.3434,126800.0
2008-04-14 15:00:00,79.7,79.76,79.31,79.33,48000.0,74.3434,74.3994,73.9797,73.9983,48000.0
2008-04-14 15:30:00,79.36,79.54,79.07,79.49,69600.0,74.0263,74.1942,73.7558,74.1476,69600.0
2008-04-15 09:30:00,79.62,80.0,77.96,78.15,59800.0,74.2688,74.6233,72.7204,72.8976,59800.0
2008-04-15 10:00:00,78.15,78.53,77.99,78.07,35400.0,72.8976,73.2521,72.7484,72.823,35400.0
2008-04-15 10:30:00,78.06,78.8,78.0,78.59,21400.0,72.8137,73.5039,72.7577,73.308,21400.0
2008-04-15 11:00:00,78.65,78.65,77.8,77.86,23900.0,73.364,73.364,72.5711,72.6271,23900.0
2008-04-15 11:30:00,77.84,77.92,77.45,77.49,20200.0,72.6085,72.6831,72.2447,72.282,20200.0
2008-04-15 12:00:00,77.49,77.6,76.82,77.01,55100.0,72.282,72.3846,71.657,71.8342,55100.0
2008-04-15 12:30:00,77.07,77.31,76.79,77.24,97000.0,71.8902,72.1141,71.629,72.0488,97000.0
2008-04-15 13:00:00,77.17,77.7,77.09,77.7,35600.0,71.9835,72.4779,71.9089,72.4779,35600.0
2008-04-15 13:30:00,77.75,78.35,77.57,78.23,26200.0,72.5245,73.0842,72.3566,72.9722,26200.0
2008-04-15 14:00:00,78.28,78.39,77.99,78.12,54600.0,73.0189,73.1215,72.7484,72.8696,54600.0
2008-04-15 14:30:00,78.17,78.37,77.89,77.91,125600.0,72.9163,73.1028,72.6551,72.6737,125600.0
2008-04-15 15:00:00,77.97,78.1,77.83,77.96,57600.0,72.7297,72.851,72.5991,72.7204,57600.0
2008-04-15 15:30:00,77.96,78.27,77.61,78.0,109900.0,72.7204,73.0096,72.3939,72.7577,109900.0
2008-04-16 09:30:00,78.5,79.33,78.26,79.2,41000.0,73.2241,73.9983,73.0002,73.877,41000.0
2008-04-16 10:00:00,79.35,79.42,78.42,78.95,42600.0,74.017,74.0823,73.1495,73.6439,42600.0
2008-04-16 10:30:00,79.0,79.15,78.65,79.1,53500.0,73.6905,73.8304,73.364,73.7838,53500.0
2008-04-16 11:00:00,79.07,79.2,78.9,79.01,51900.0,73.7558,73.877,73.5972,73.6998,51900.0
2008-04-16 11:30:00,79.01,79.17,78.48,78.54,125100.0,73.6998,73.8491,73.2054,73.2614,125100.0
2008-04-16 12:00:00,78.65,78.9,78.5,78.79,47700.0,73.364,73.5972,73.2241,73.4946,47700.0
2008-04-16 12:30:00,78.78,78.85,78.54,78.62,28200.0,73.4853,73.5506,73.2614,73.336,28200.0
2008-04-16 13:00:00,78.71,78.75,78.35,78.52,66200.0,73.42,73.4573,73.0842,73.2428,66200.0
2008-04-16 13:30:00,78.56,78.65,78.38,78.43,55100.0,73.2801,73.364,73.1122,73.1588,55100.0
2008-04-16 14:00:00,78.47,78.5,78.32,78.49,33600.0,73.1961,73.2241,73.0562,73.2148,33600.0
2008-04-16 14:30:00,78.49,78.75,78.44,78.48,99800.0,73.2148,73.4573,73.1681,73.2054,99800.0
2008-04-16 15:00:00,78.53,78.68,78.44,78.51,146800.0,73.2521,73.392,73.1681,73.2334,146800.0
2008-04-16 15:30:00,78.51,79.35,78.48,79.25,206700.0,73.2334,74.017,73.2054,73.9237,206700.0
2008-04-17 09:30:00,79.37,80.0,78.53,79.05,59400.0,74.0356,74.6233,73.2521,73.7371,59400.0
2008-04-17 10:00:00,79.02,79.34,78.64,79.27,41500.0,73.7091,74.0076,73.3547,73.9423,41500.0
2008-04-17 10:30:00,79.26,79.9,79.18,79.73,48900.0,73.933,74.53,73.8584,74.3714,48900.0
2008-04-17 11:00:00,79.73,79.91,79.38,79.63,37000.0,74.3714,74.5393,74.045,74.2781,37000.0
2008-04-17 11:30:00,79.59,79.87,79.55,79.67,35500.0,74.2408,74.502,74.2035,74.3155,35500.0
2008-04-17 12:00:00,79.71,79.84,79.16,79.16,34100.0,74.3528,74.474,73.8397,73.8397,34100.0
2008-04-17 12:30:00,79.16,79.38,78.93,79.16,34400.0,73.8397,74.045,73.6252,73.8397,34400.0
2008-04-17 13:00:00,79.25,79.58,79.18,79.46,38400.0,73.9237,74.2315,73.8584,74.1196,38400.0
2008-04-17 13:30:00,79.52,79.63,79.32,79.46,54900.0,74.1755,74.2781,73.989,74.1196,54900.0
2008-04-17 14:00:00,79.43,79.57,79.31,79.56,38000.0,74.0916,74.2222,73.9797,74.2129,38000.0
2008-04-17 14:30:00,79.57,80.1,79.57,79.91,26400.0,74.2222,74.7166,74.2222,74.5393,26400.0
2008-04-17 15:00:00,79.96,80.1,79.91,80.0,53400.0,74.586,74.7166,74.5393,74.6233,53400.0
2008-04-17 15:30:00,80.06,80.32,79.94,80.25,98300.0,74.6792,74.9218,74.5673,74.8565,98300.0
2008-04-18 09:30:00,81.59,82.06,81.59,81.9,42300.0,76.1064,76.5448,76.1064,76.3956,42300.0
2008-04-18 10:00:00,81.94,82.0,81.7,81.74,87800.0,76.4329,76.4889,76.209,76.2463,87800.0
2008-04-18 10:30:00,81.73,82.42,81.47,82.42,33300.0,76.237,76.8806,75.9945,76.8806,33300.0
2008-04-18 11:00:00,82.36,82.4,81.81,82.05,157400.0,76.8247,76.862,76.3116,76.5355,157400.0
2008-04-18 11:30:00,82.05,82.33,81.99,82.03,45600.0,76.5355,76.7967,76.4795,76.5168,45600.0
2008-04-18 12:00:00,82.01,82.26,81.99,82.12,41900.0,76.4982,76.7314,76.4795,76.6008,41900.0
2008-04-18 12:30:00,82.21,82.33,82.1,82.27,72100.0,76.6847,76.7967,76.5821,76.7407,72100.0
2008-04-18 13:00:00,82.2,82.58,82.19,82.46,63200.0,76.6754,77.0299,76.6661,76.9179,63200.0
2008-04-18 13:30:00,82.47,82.71,82.39,82.58,45400.0,76.9273,77.1511,76.8527,77.0299,45400.0
2008-04-18 14:00:00,82.53,82.62,82.15,82.25,53100.0,76.9832,77.0672,76.6288,76.7221,53100.0
2008-04-18 14:30:00,82.25,82.72,82.23,82.48,29700.0,76.7221,77.1605,76.7034,76.9366,29700.0
2008-04-18 15:00:00,82.42,82.55,82.05,82.14,68400.0,76.8806,77.0019,76.5355,76.6195,68400.0
2008-04-18 15:30:00,82.1,82.65,82.01,82.17,76900.0,76.5821,77.0952,76.4982,76.6474,76900.0
2008-04-21 09:30:00,81.51,82.5,81.5,82.15,41000.0,76.0318,76.9553,76.0225,76.6288,41000.0
2008-04-21 10:00:00,82.15,82.34,81.84,82.15,39900.0,76.6288,76.806,76.3396,76.6288,39900.0
2008-04-21 10:30:00,82.03,82.4,82.01,82.4,67400.0,76.5168,76.862,76.4982,76.862,67400.0
2008-04-21 11:00:00,82.33,82.68,82.3,82.49,40700.0,76.7967,77.1232,76.7687,76.9459,40700.0
2008-04-21 11:30:00,82.53,82.98,82.48,82.88,24200.0,76.9832,77.403,76.9366,77.3097,24200.0
2008-04-21 12:00:00,82.87,83.0,82.8,82.89,38000.0,77.3004,77.4217,77.2351,77.319,38000.0
2008-04-21 12:30:00,82.93,83.1,82.85,82.94,37800.0,77.3564,77.5149,77.2817,77.3657,37800.0
2008-04-21 13:00:00,82.99,83.26,82.96,83.15,67200.0,77.4123,77.6642,77.3843,77.5616,67200.0
2008-04-21 13:30:00,83.16,83.26,82.94,83.23,49200.0,77.5709,77.6642,77.3657,77.6362,49200.0
2008-04-21 14:00:00,83.22,83.78,83.22,83.74,61500.0,77.6269,78.1492,77.6269,78.1119,61500.0
2008-04-21 14:30:00,83.72,84.38,83.68,83.94,45400.0,78.0933,78.7089,78.056,78.2985,45400.0
2008-04-21 15:00:00,83.89,84.0,83.59,83.63,76800.0,78.2518,78.3544,77.972,78.0093,76800.0
2008-04-21 15:30:00,83.58,83.94,83.38,83.83,91400.0,77.9627,78.2985,77.7761,78.1959,91400.0
2008-04-22 09:30:00,83.66,83.83,82.57,83.11,43400.0,78.0373,78.1959,77.0206,77.5243,43400.0
2008-04-22 10:00:00,83.13,83.99,83.13,83.53,49400.0,77.5429,78.3451,77.5429,77.916,49400.0
2008-04-22 10:30:00,83.53,84.72,83.5,84.63,25800.0,77.916,79.0261,77.888,78.9421,25800.0
2008-04-22 11:00:00,84.71,84.94,84.0,84.04,41300.0,79.0167,79.2313,78.3544,78.3918,41300.0
2008-04-22 11:30:00,84.1,84.16,83.59,83.64,38000.0,78.4477,78.5037,77.972,78.0186,38000.0
2008-04-22 12:00:00,83.64,83.65,82.97,82.98,47100.0,78.0186,78.028,77.3937,77.403,47100.0
2008-04-22 12:30:00,82.98,83.07,82.57,82.93,44100.0,77.403,77.4869,77.0206,77.3564,44100.0
2008-04-22 13:00:00,82.95,83.3,82.84,83.14,33600.0,77.375,77.7015,77.2724,77.5522,33600.0
2008-04-22 13:30:00,83.13,83.15,82.91,83.01,30500.0,77.5429,77.5616,77.3377,77.431,30500.0
2008-04-22 14:00:00,83.01,83.13,82.59,83.11,41800.0,77.431,77.5429,77.0392,77.5243,41800.0
2008-04-22 14:30:00,83.13,83.16,82.89,83.08,40600.0,77.5429,77.5709,77.319,77.4963,40600.0
2008-04-22 15:00:00,83.01,83.4,82.93,83.21,49800.0,77.431,77.7948,77.3564,77.6175,49800.0
2008-04-22 15:30:00,83.21,83.42,83.01,83.31,73600.0,77.6175,77.8134,77.431,77.7108,73600.0
2008-04-23 09:30:00,83.64,83.64,81.28,81.52,51400.0,78.0186,78.0186,75.8173,76.0411,51400.0
2008-04-23 10:00:00,81.53,81.87,81.31,81.7,35400.0,76.0505,76.3676,75.8452,76.209,35400.0
2008-04-23 10:30:00,81.7,82.57,81.65,82.12,52200.0,76.209,77.0206,76.1624,76.6008,52200.0
2008-04-23 11:00:00,82.07,82.09,81.71,81.96,69900.0,76.5542,76.5728,76.2184,76.4516,69900.0
2008-04-23 11:30:00,82.0,82.12,81.9,82.08,25300.0,76.4889,76.6008,76.3956,76.5635,25300.0
2008-04-23 12:00:00,82.08,82.25,81.92,82.07,26700.0,76.5635,76.7221,76.4142,76.5542,26700.0
2008-04-23 12:30:00,82.05,82.24,81.86,82.05,25200.0,76.5355,76.7127,76.3583,76.5355,25200.0
2008-04-23 13:00:00,82.01,82.31,81.99,82.3,25700.0,76.4982,76.778,76.4795,76.7687,25700.0
2008-04-23 13:30:00,82.3,82.33,82.03,82.23,31300.0,76.7687,76.7967,76.5168,76.7034,31300.0
2008-04-23 14:00:00,82.23,82.54,82.2,82.54,37100.0,76.7034,76.9926,76.6754,76.9926,37100.0
2008-04-23 14:30:00,82.5,82.99,82.49,82.99,49500.0,76.9553,77.4123,76.9459,77.4123,49500.0
2008-04-23 15:00:00,82.95,83.41,82.83,83.03,45900.0,77.375,77.8041,77.2631,77.4496,45900.0
2008-04-23 15:30:00,83.03,83.36,82.83,83.35,90200.0,77.4496,77.7575,77.2631,77.7481,90200.0
2008-04-24 09:30:00,83.17,83.82,81.75,83.82,24000.0,77.5802,78.1865,76.2557,78.1865,24000.0
2008-04-24 10:00:00,83.73,83.94,83.07,83.63,27500.0,78.1026,78.2985,77.4869,78.0093,27500.0
2008-04-24 10:30:00,83.48,84.02,83.4,83.82,25300.0,77.8694,78.3731,77.7948,78.1865,25300.0
2008-04-24 11:00:00,83.81,85.0,83.79,85.0,21300.0,78.1772,79.2872,78.1586,79.2872,21300.0
2008-04-24 11:30:00,84.94,86.08,84.88,85.86,34500.0,79.2313,80.2947,79.1753,80.0894,34500.0
2008-04-24 12:00:00,85.95,85.96,85.53,85.8,30300.0,80.1734,80.1827,79.7816,80.0335,30300.0
2008-04-24 12:30:00,85.8,86.4,85.66,85.99,19800.0,80.0335,80.5931,79.9029,80.2107,19800.0
2008-04-24 13:00:00,85.99,86.43,85.99,86.42,30600.0,80.2107,80.6211,80.2107,80.6118,30600.0
2008-04-24 13:30:00,86.41,86.76,86.41,86.68,43700.0,80.6025,80.9289,80.6025,80.8543,43700.0
2008-04-24 14:00:00,86.61,86.91,86.61,86.71,24300.0,80.789,81.0689,80.789,80.8823,24300.0
2008-04-24 14:30:00,86.72,87.0,86.59,86.71,19900.0,80.8916,81.1528,80.7704,80.8823,19900.0
2008-04-24 15:00:00,86.71,87.05,86.61,87.01,42700.0,80.8823,81.1995,80.789,81.1621,42700.0
2008-04-24 15:30:00,86.96,87.38,86.71,87.26,137400.0,81.1155,81.5073,80.8823,81.3953,137400.0
2008-04-25 09:30:00,87.18,87.72,87.01,87.09,43200.0,81.3207,81.8244,81.1621,81.2368,43200.0
2008-04-25 10:00:00,87.15,87.16,86.24,86.35,57100.0,81.2927,81.3021,80.4439,80.5465,57100.0
2008-04-25 10:30:00,86.49,86.64,85.8,86.03,32400.0,80.6771,80.817,80.0335,80.248,32400.0
2008-04-25 11:00:00,86.09,86.36,84.85,85.0,35100.0,80.304,80.5558,79.1473,79.2872,35100.0
2008-04-25 11:30:00,85.0,86.64,84.95,86.54,40400.0,79.2872,80.817,79.2406,80.7237,40400.0
2008-04-25 12:00:00,86.44,86.67,85.91,86.2,50800.0,80.6305,80.845,80.1361,80.4066,50800.0
2008-04-25 12:30:00,86.26,86.26,85.93,86.18,18000.0,80.4626,80.4626,80.1547,80.3879,18000.0
2008-04-25 13:00:00,86.12,86.66,86.1,86.66,13800.0,80.332,80.8357,80.3133,80.8357,13800.0
2008-04-25 13:30:00,86.57,87.08,86.47,86.91,41800.0,80.7517,81.2274,80.6584,81.0689,41800.0
2008-04-25 14:00:00,86.94,87.49,86.93,87.45,31800.0,81.0969,81.6099,81.0875,81.5726,31800.0
2008-04-25 14:30:00,87.46,87.75,87.4,87.72,36700.0,81.5819,81.8524,81.5259,81.8244,36700.0
2008-04-25 15:00:00,87.66,88.61,87.6,88.07,53900.0,81.7685,82.6546,81.7125,82.1509,53900.0
2008-04-25 15:30:00,88.08,88.2,87.76,88.07,55200.0,82.1602,82.2722,81.8617,82.1509,55200.0
2008-04-28 09:30:00,88.72,89.24,87.54,88.2,77900.0,82.7572,83.2423,81.6565,82.2722,77900.0
2008-04-28 10:00:00,88.21,88.65,87.8,88.49,41500.0,82.2815,82.6919,81.8991,82.5427,41500.0
2008-04-28 10:30:00,88.53,89.45,88.53,89.45,25800.0,82.58,83.4382,82.58,83.4382,25800.0
2008-04-28 11:00:00,89.45,89.6,89.13,89.37,26600.0,83.4382,83.5781,83.1397,83.3635,26600.0
2008-04-28 11:30:00,89.33,90.01,89.29,89.54,32300.0,83.3262,83.9605,83.2889,83.5221,32300.0
2008-04-28 12:00:00,89.63,89.91,89.63,89.78,41700.0,83.6061,83.8672,83.6061,83.746,41700.0
2008-04-28 12:30:00,89.78,90.25,89.69,90.02,36300.0,83.746,84.1844,83.662,83.9698,36300.0
2008-04-28 13:00:00,90.0,90.12,89.87,89.99,32600.0,83.9512,84.0631,83.8299,83.9419,32600.0
2008-04-28 13:30:00,90.0,90.02,89.67,90.01,59200.0,83.9512,83.9698,83.6434,83.9605,59200.0
2008-04-28 14:00:00,90.01,90.17,89.94,90.04,73800.0,83.9605,84.1098,83.8952,83.9885,73800.0
2008-04-28 14:30:00,90.0,90.45,89.96,90.44,36200.0,83.9512,84.3709,83.9139,84.3616,36200.0
2008-04-28 15:00:00,90.39,90.83,90.22,90.3,45800.0,84.315,84.7254,84.1564,84.231,45800.0
2008-04-28 15:30:00,90.28,90.36,89.61,90.14,85900.0,84.2124,84.287,83.5874,84.0818,85900.0
2008-04-29 09:30:00,90.2,90.2,88.75,88.86,30500.0,84.1377,84.1377,82.7852,82.8878,30500.0
2008-04-29 10:00:00,88.93,89.05,87.75,87.77,48600.0,82.9531,83.065,81.8524,81.8711,48600.0
2008-04-29 10:30:00,87.76,88.0,87.25,87.56,41400.0,81.8617,82.0856,81.386,81.6752,41400.0
2008-04-29 11:00:00,87.57,87.77,87.41,87.54,60500.0,81.6845,81.8711,81.5353,81.6565,60500.0
2008-04-29 11:30:00,87.54,87.61,87.0,87.21,106800.0,81.6565,81.7218,81.1528,81.3487,106800.0
2008-04-29 12:00:00,87.12,87.55,87.1,87.53,47400.0,81.2648,81.6659,81.2461,81.6472,47400.0
2008-04-29 12:30:00,87.49,87.54,87.31,87.35,39500.0,81.6099,81.6565,81.442,81.4793,39500.0
2008-04-29 13:00:00,87.33,87.55,87.25,87.39,42900.0,81.4606,81.6659,81.386,81.5166,42900.0
2008-04-29 13:30:00,87.36,87.36,86.91,87.14,36900.0,81.4886,81.4886,81.0689,81.2834,36900.0
2008-04-29 14:00:00,87.21,87.24,86.93,87.09,54800.0,81.3487,81.3767,81.0875,81.2368,54800.0
2008-04-29 14:30:00,87.09,88.42,87.03,88.3,105000.0,81.2368,82.4774,81.1808,82.3654,105000.0
2008-04-29 15:00:00,88.31,88.5,87.73,87.76,62100.0,82.3748,82.552,81.8338,81.8617,62100.0
2008-04-29 15:30:00,87.73,88.03,87.36,87.81,108100.0,81.8338,82.1136,81.4886,81.9084,108100.0
2008-04-30 09:30:00,79.35,82.13,79.35,80.45,695000.0,74.017,76.6101,74.017,75.043,695000.0
2008-04-30 10:00:00,80.45,80.59,78.64,80.13,342300.0,75.043,75.1736,73.3547,74.7445,342300.0
2008-04-30 10:30:00,80.07,80.79,78.7,78.79,230700.0,74.6886,75.3602,73.4107,73.4946,230700.0
2008-04-30 11:00:00,78.86,79.19,78.68,78.99,162200.0,73.5599,73.8677,73.392,73.6812,162200.0
2008-04-30 11:30:00,79.0,79.02,78.7,78.8,180600.0,73.6905,73.7091,73.4107,73.5039,180600.0
2008-04-30 12:00:00,78.8,78.86,76.8,76.8,174700.0,73.5039,73.5599,71.6383,71.6383,174700.0
2008-04-30 12:30:00,76.93,78.13,76.28,77.8,190000.0,71.7596,72.879,71.1533,72.5711,190000.0
2008-04-30 13:00:00,77.8,78.2,77.56,77.85,67100.0,72.5711,72.9443,72.3473,72.6178,67100.0
2008-04-30 13:30:00,77.79,78.0,77.54,77.74,61700.0,72.5618,72.7577,72.3286,72.5152,61700.0
2008-04-30 14:00:00,77.7,78.54,77.27,78.18,148100.0,72.4779,73.2614,72.0768,72.9256,148100.0
2008-04-30 14:30:00,78.08,78.5,77.25,77.5,149600.0,72.8323,73.2241,72.0581,72.2913,149600.0
2008-04-30 15:00:00,77.5,77.5,76.54,77.28,225200.0,72.2913,72.2913,71.3958,72.0861,225200.0
2008-04-30 15:30:00,77.25,78.0,77.08,77.36,254900.0,72.0581,72.7577,71.8995,72.1607,254900.0
2008-05-01 09:30:00,76.89,77.45,76.11,77.08,107700.0,71.7223,72.2447,70.9947,71.8995,107700.0
2008-05-01 10:00:00,77.11,77.99,77.07,77.86,102700.0,71.9275,72.7484,71.8902,72.6271,102700.0
2008-05-01 10:30:00,77.97,78.19,77.7,78.09,57100.0,72.7297,72.9349,72.4779,72.8417,57100.0
2008-05-01 11:00:00,78.06,79.05,78.06,78.77,66400.0,72.8137,73.7371,72.8137,73.4759,66400.0
2008-05-01 11:30:00,78.75,79.0,78.54,78.75,63400.0,73.4573,73.6905,73.2614,73.4573,63400.0
2008-05-01 12:00:00,78.74,78.95,78.39,78.78,51400.0,73.448,73.6439,73.1215,73.4853,51400.0
2008-05-01 12:30:00,78.78,79.27,78.74,79.19,58400.0,73.4853,73.9423,73.448,73.8677,58400.0
2008-05-01 13:00:00,79.14,79.37,78.77,79.0,76500.0,73.8211,74.0356,73.4759,73.6905,76500.0
2008-05-01 13:30:00,79.0,79.03,78.3,78.48,49700.0,73.6905,73.7185,73.0375,73.2054,49700.0
2008-05-01 14:00:00,78.5,79.02,78.41,78.63,73700.0,73.2241,73.7091,73.1401,73.3454,73700.0
2008-05-01 14:30:00,78.65,79.07,78.65,78.83,72400.0,73.364,73.7558,73.364,73.5319,72400.0
2008-05-01 15:00:00,78.83,79.1,78.69,78.71,107400.0,73.5319,73.7838,73.4013,73.42,107400.0
2008-05-01 15:30:00,78.71,79.0,78.09,78.76,177000.0,73.42,73.6905,72.8417,73.4666,177000.0
2008-05-02 09:30:00,79.64,79.95,78.42,78.99,35300.0,74.2875,74.5766,73.1495,73.6812,35300.0
2008-05-02 10:00:00,79.23,79.47,78.0,78.17,52200.0,73.905,74.1289,72.7577,72.9163,52200.0
2008-05-02 10:30:00,78.17,78.33,77.19,77.29,41500.0,72.9163,73.0655,72.0021,72.0954,41500.0
2008-05-02 11:00:00,77.31,77.83,77.08,77.78,60000.0,72.1141,72.5991,71.8995,72.5525,60000.0
2008-05-02 11:30:00,77.77,77.77,77.29,77.31,55400.0,72.5432,72.5432,72.0954,72.1141,55400.0
2008-05-02 12:00:00,77.24,77.32,76.51,76.59,42700.0,72.0488,72.1234,71.3678,71.4425,42700.0
2008-05-02 12:30:00,76.65,76.86,76.31,76.53,43600.0,71.4984,71.6943,71.1813,71.3865,43600.0
2008-05-02 13:00:00,76.51,76.54,76.24,76.32,34500.0,71.3678,71.3958,71.116,71.1906,34500.0
2008-05-02 13:30:00,76.3,76.54,76.3,76.42,38500.0,71.172,71.3958,71.172,71.2839,38500.0
2008-05-02 14:00:00,76.4,76.51,76.09,76.27,52800.0,71.2652,71.3678,70.9761,71.144,52800.0
2008-05-02 14:30:00,76.19,76.5,76.18,76.26,36200.0,71.0693,71.3585,71.06,71.1346,36200.0
2008-05-02 15:00:00,76.29,76.68,76.28,76.43,68500.0,71.1626,71.5264,71.1533,71.2932,68500.0
2008-05-02 15:30:00,76.38,76.89,76.3,76.65,154600.0,71.2466,71.7223,71.172,71.4984,154600.0
2008-05-05 09:30:00,76.99,76.99,76.1,76.17,56600.0,71.8156,71.8156,70.9854,71.0507,56600.0
2008-05-05 10:00:00,76.17,77.11,75.7,75.74,84700.0,71.0507,71.9275,70.6123,70.6496,84700.0
2008-05-05 10:30:00,75.68,76.27,75.55,75.58,62300.0,70.5936,71.144,70.4724,70.5003,62300.0
2008-05-05 11:00:00,75.65,75.99,75.58,75.82,36200.0,70.5656,70.8828,70.5003,70.7242,36200.0
2008-05-05 11:30:00,75.85,76.11,75.66,75.76,24800.0,70.7522,70.9947,70.575,70.6682,24800.0
2008-05-05 12:00:00,75.83,76.1,75.6,75.9,31900.0,70.7335,70.9854,70.519,70.7988,31900.0
2008-05-05 12:30:00,75.89,76.09,75.82,75.99,29900.0,70.7895,70.9761,70.7242,70.8828,29900.0
2008-05-05 13:00:00,75.99,76.04,75.62,75.66,30800.0,70.8828,70.9294,70.5377,70.575,30800.0
2008-05-05 13:30:00,75.63,75.63,75.07,75.1,35100.0,70.547,70.547,70.0246,70.0526,35100.0
2008-05-05 14:00:00,75.12,75.52,74.94,75.46,37800.0,70.0713,70.4444,69.9034,70.3884,37800.0
2008-05-05 14:30:00,75.44,75.53,75.05,75.05,70100.0,70.3698,70.4537,70.006,70.006,70100.0
2008-05-05 15:00:00,75.06,75.44,75.04,75.23,66500.0,70.0153,70.3698,69.9966,70.1739,66500.0
2008-05-05 15:30:00,75.23,75.45,74.99,75.26,139100.0,70.1739,70.3791,69.95,70.2019,139100.0
2008-05-06 09:30:00,75.11,75.11,73.38,73.98,42300.0,70.0619,70.0619,68.4482,69.0079,42300.0
2008-05-06 10:00:00,74.07,74.22,73.9,74.03,22600.0,69.0918,69.2317,68.9333,69.0545,22600.0
2008-05-06 10:30:00,74.08,74.13,73.55,74.07,36700.0,69.1012,69.1478,68.6068,69.0918,36700.0
2008-05-06 11:00:00,74.01,74.43,73.91,74.04,38800.0,69.0359,69.4276,68.9426,69.0638,38800.0
2008-05-06 11:30:00,74.04,74.25,73.99,74.25,22100.0,69.0638,69.2597,69.0172,69.2597,22100.0
2008-05-06 12:00:00,74.24,74.43,74.24,74.26,29100.0,69.2504,69.4276,69.2504,69.2691,29100.0
2008-05-06 12:30:00,74.28,74.5,74.04,74.27,35600.0,69.2877,69.4929,69.0638,69.2784,35600.0
2008-05-06 13:00:00,74.24,74.73,74.24,74.42,21000.0,69.2504,69.7075,69.2504,69.4183,21000.0
2008-05-06 13:30:00,74.4,74.73,74.1,74.13,25600.0,69.3997,69.7075,69.1198,69.1478,25600.0
2008-05-06 14:00:00,74.18,74.19,73.78,73.96,53000.0,69.1944,69.2038,68.8213,68.9892,53000.0
2008-05-06 14:30:00,73.97,74.13,73.84,74.02,57100.0,68.9986,69.1478,68.8773,69.0452,57100.0
2008-05-06 15:00:00,74.06,74.48,73.99,74.28,58300.0,69.0825,69.4743,69.0172,69.2877,58300.0
2008-05-06 15:30:00,74.31,74.96,74.29,74.88,90300.0,69.3157,69.922,69.297,69.8474,90300.0
2008-05-07 09:30:00,74.3,75.72,73.32,73.85,33100.0,69.3064,70.6309,68.3922,68.8866,33100.0
2008-05-07 10:00:00,73.85,73.93,73.03,73.39,45500.0,68.8866,68.9612,68.1217,68.4575,45500.0
2008-05-07 10:30:00,73.37,73.42,72.75,73.05,62300.0,68.4389,68.4855,67.8605,68.1404,62300.0
2008-05-07 11:00:00,73.07,73.12,72.7,72.77,34600.0,68.159,68.2057,67.8139,67.8792,34600.0
2008-05-07 11:30:00,72.8,73.37,72.54,73.32,34800.0,67.9072,68.4389,67.6647,68.3922,34800.0
2008-05-07 12:00:00,73.3,73.38,73.08,73.22,56100.0,68.3736,68.4482,68.1684,68.299,56100.0
2008-05-07 12:30:00,73.21,73.24,73.03,73.11,19000.0,68.2896,68.3176,68.1217,68.1964,19000.0
2008-05-07 13:00:00,73.09,73.13,72.11,72.11,35200.0,68.1777,68.215,67.2636,67.2636,35200.0
2008-05-07 13:30:00,72.17,72.29,71.88,71.91,37100.0,67.3195,67.4315,67.049,67.077,37100.0
2008-05-07 14:00:00,71.96,72.02,71.48,71.5,70200.0,67.1236,67.1796,66.6759,66.6946,70200.0
2008-05-07 14:30:00,71.5,71.53,70.99,71.39,79000.0,66.6946,66.7225,66.2188,66.592,79000.0
2008-05-07 15:00:00,71.35,71.46,71.05,71.3,84000.0,66.5546,66.6572,66.2748,66.508,84000.0
2008-05-07 15:30:00,71.29,71.8,71.05,71.53,144100.0,66.4987,66.9744,66.2748,66.7225,144100.0
2008-05-08 09:30:00,72.15,72.63,70.24,70.35,52400.0,67.3009,67.7486,65.5192,65.6218,52400.0
2008-05-08 10:00:00,70.37,70.45,69.33,69.68,84400.0,65.6405,65.7151,64.6704,64.9969,84400.0
2008-05-08 10:30:00,69.72,70.26,69.37,70.19,59400.0,65.0342,65.5379,64.7077,65.4726,59400.0
2008-05-08 11:00:00,70.2,70.95,70.09,70.77,58600.0,65.4819,66.1815,65.3793,66.0136,58600.0
2008-05-08 11:30:00,70.72,71.03,70.72,70.85,32600.0,65.967,66.2561,65.967,66.0882,32600.0
2008-05-08 12:00:00,70.87,71.02,70.49,70.52,32600.0,66.1069,66.2468,65.7524,65.7804,32600.0
2008-05-08 12:30:00,70.5,70.62,70.35,70.43,38700.0,65.7618,65.8737,65.6218,65.6965,38700.0
2008-05-08 13:00:00,70.45,71.02,70.38,71.02,29300.0,65.7151,66.2468,65.6498,66.2468,29300.0
2008-05-08 13:30:00,71.02,71.29,70.85,71.22,31100.0,66.2468,66.4987,66.0882,66.4334,31100.0
2008-05-08 14:00:00,71.2,71.27,70.65,70.74,25900.0,66.4147,66.48,65.9017,65.9856,25900.0
2008-05-08 14:30:00,70.68,70.82,70.49,70.49,22600.0,65.9297,66.0603,65.7524,65.7524,22600.0
2008-05-08 15:00:00,70.49,70.85,70.39,70.64,53200.0,65.7524,66.0882,65.6592,65.8924,53200.0
2008-05-08 15:30:00,70.65,70.95,70.49,70.88,56000.0,65.9017,66.1815,65.7524,66.1162,56000.0
2008-05-09 09:30:00,70.7,70.83,70.11,70.25,35200.0,65.9483,66.0696,65.398,65.5286,35200.0
2008-05-09 10:00:00,70.25,70.75,70.05,70.75,50400.0,65.5286,65.995,65.342,65.995,50400.0
2008-05-09 10:30:00,70.67,71.33,70.61,71.1,22700.0,65.9203,66.536,65.8644,66.3214,22700.0
2008-05-09 11:00:00,71.12,71.31,70.58,70.61,13900.0,66.3401,66.5173,65.8364,65.8644,13900.0
2008-05-09 11:30:00,70.58,70.66,70.25,70.4,30100.0,65.8364,65.911,65.5286,65.6685,30100.0
2008-05-09 12:00:00,70.37,70.62,70.3,70.36,24900.0,65.6405,65.8737,65.5752,65.6312,24900.0
2008-05-09 12:30:00,70.34,70.5,70.33,70.5,24900.0,65.6125,65.7618,65.6032,65.7618,24900.0
2008-05-09 13:00:00,70.46,70.5,70.22,70.22,38900.0,65.7245,65.7618,65.5006,65.5006,38900.0
2008-05-09 13:30:00,70.21,70.41,70.1,70.34,18200.0,65.4913,65.6778,65.3886,65.6125,18200.0
2008-05-09 14:00:00,70.28,70.32,70.05,70.15,26900.0,65.5566,65.5939,65.342,65.4353,26900.0
2008-05-09 14:30:00,70.15,70.64,70.15,70.55,44900.0,65.4353,65.8924,65.4353,65.8084,44900.0
2008-05-09 15:00:00,70.56,70.7,70.39,70.63,39100.0,65.8177,65.9483,65.6592,65.883,39100.0
2008-05-09 15:30:00,70.62,70.66,70.27,70.51,73400.0,65.8737,65.911,65.5472,65.7711,73400.0
2008-05-12 09:30:00,71.08,71.54,70.03,70.17,64900.0,66.3028,66.7319,65.3234,65.4539,64900.0
2008-05-12 10:00:00,70.17,70.27,69.64,69.97,41400.0,65.4539,65.5472,64.9596,65.2674,41400.0
2008-05-12 10:30:00,69.96,70.3,69.96,70.26,54400.0,65.2581,65.5752,65.2581,65.5379,54400.0
2008-05-12 11:00:00,70.27,70.58,70.21,70.52,37700.0,65.5472,65.8364,65.4913,65.7804,37700.0
2008-05-12 11:30:00,70.52,70.65,70.4,70.64,31200.0,65.7804,65.9017,65.6685,65.8924,31200.0
2008-05-12 12:00:00,70.64,70.97,70.42,70.69,29800.0,65.8924,66.2002,65.6871,65.939,29800.0
2008-05-12 12:30:00,70.69,70.71,70.48,70.53,14400.0,65.939,65.9577,65.7431,65.7898,14400.0
2008-05-12 13:00:00,70.53,70.68,70.3,70.31,44300.0,65.7898,65.9297,65.5752,65.5845,44300.0
2008-05-12 13:30:00,70.31,70.43,70.2,70.41,16500.0,65.5845,65.6965,65.4819,65.6778,16500.0
2008-05-12 14:00:00,70.4,70.89,70.23,70.78,18400.0,65.6685,66.1256,65.5099,66.0229,18400.0
2008-05-12 14:30:00,70.8,71.19,70.67,70.98,19500.0,66.0416,66.4054,65.9203,66.2095,19500.0
2008-05-12 15:00:00,70.99,71.17,70.9,71.01,29500.0,66.2188,66.3867,66.1349,66.2375,29500.0
2008-05-12 15:30:00,71.01,71.56,70.99,71.36,49600.0,66.2375,66.7505,66.2188,66.564,49600.0
2008-05-13 09:30:00,71.6,71.64,70.14,70.14,46700.0,67.2648,67.3024,65.8932,65.8932,46700.0
2008-05-13 10:00:00,70.17,70.26,69.42,69.67,66700.0,65.9214,66.006,65.2168,65.4517,66700.0
2008-05-13 10:30:00,69.72,69.83,69.29,69.45,21400.0,65.4987,65.602,65.0947,65.245,21400.0
2008-05-13 11:00:00,69.42,69.52,69.12,69.23,21900.0,65.2168,65.3108,64.935,65.0383,21900.0
2008-05-13 11:30:00,69.23,69.42,69.16,69.33,18500.0,65.0383,65.2168,64.9726,65.1323,18500.0
2008-05-13 12:00:00,69.33,69.88,69.33,69.83,21000.0,65.1323,65.649,65.1323,65.602,21000.0
2008-05-13 12:30:00,69.88,69.88,69.5,69.66,24200.0,65.649,65.649,65.292,65.4423,24200.0
2008-05-13 13:00:00,69.66,69.91,69.5,69.69,39500.0,65.4423,65.6771,65.292,65.4705,39500.0
2008-05-13 13:30:00,69.69,69.82,69.59,69.82,58700.0,65.4705,65.5926,65.3765,65.5926,58700.0
2008-05-13 14:00:00,69.74,69.9,69.61,69.66,29600.0,65.5174,65.6678,65.3953,65.4423,29600.0
2008-05-13 14:30:00,69.69,69.98,69.61,69.98,30700.0,65.4705,65.7429,65.3953,65.7429,30700.0
2008-05-13 15:00:00,69.98,70.21,69.97,70.12,46500.0,65.7429,65.959,65.7335,65.8744,46500.0
2008-05-13 15:30:00,70.1,70.12,69.84,69.98,48200.0,65.8556,65.8744,65.6114,65.7429,48200.0
2008-05-14 09:30:00,70.33,70.69,69.91,70.5,24800.0,66.0717,66.4099,65.6771,66.2314,24800.0
2008-05-14 10:00:00,70.5,70.73,70.19,70.73,29900.0,66.2314,66.4475,65.9402,66.4475,29900.0
2008-05-14 10:30:00,70.65,71.27,70.56,70.68,42400.0,66.3723,66.9548,66.2878,66.4005,42400.0
2008-05-14 11:00:00,70.73,70.94,70.57,70.94,15800.0,66.4475,66.6448,66.2972,66.6448,15800.0
2008-05-14 11:30:00,71.01,71.21,70.93,71.18,17200.0,66.7105,66.8984,66.6354,66.8703,17200.0
2008-05-14 12:00:00,71.11,71.21,71.02,71.06,11900.0,66.8045,66.8984,66.7199,66.7575,11900.0
2008-05-14 12:30:00,71.06,71.19,70.78,70.81,23600.0,66.7575,66.8796,66.4945,66.5227,23600.0
2008-05-14 13:00:00,70.85,70.88,70.43,70.56,64300.0,66.5602,66.5884,66.1657,66.2878,64300.0
2008-05-14 13:30:00,70.56,70.81,70.56,70.77,21500.0,66.2878,66.5227,66.2878,66.4851,21500.0
2008-05-14 14:00:00,70.78,70.8,70.65,70.66,16300.0,66.4945,66.5133,66.3723,66.3817,16300.0
2008-05-14 14:30:00,70.68,70.75,70.46,70.49,27400.0,66.4005,66.4663,66.1938,66.222,27400.0
2008-05-14 15:00:00,70.48,70.51,70.2,70.34,50600.0,66.2126,66.2408,65.9496,66.0811,50600.0
2008-05-14 15:30:00,70.31,70.53,70.02,70.5,75000.0,66.0529,66.2596,65.7805,66.2314,75000.0
2008-05-15 09:30:00,70.73,71.4,69.59,70.56,92200.0,66.4475,67.0769,65.3765,66.2878,92200.0
2008-05-15 10:00:00,70.54,70.95,70.2,70.67,28800.0,66.269,66.6542,65.9496,66.3911,28800.0
2008-05-15 10:30:00,70.67,70.9,70.57,70.68,26900.0,66.3911,66.6072,66.2972,66.4005,26900.0
2008-05-15 11:00:00,70.66,70.68,70.16,70.25,71000.0,66.3817,66.4005,65.912,65.9966,71000.0
2008-05-15 11:30:00,70.28,70.66,70.28,70.48,21300.0,66.0247,66.3817,66.0247,66.2126,21300.0
2008-05-15 12:00:00,70.48,70.67,70.43,70.66,20800.0,66.2126,66.3911,66.1657,66.3817,20800.0
2008-05-15 12:30:00,70.66,70.75,70.65,70.73,30200.0,66.3817,66.4663,66.3723,66.4475,30200.0
2008-05-15 13:00:00,70.69,70.75,70.57,70.63,28000.0,66.4099,66.4663,66.2972,66.3536,28000.0
2008-05-15 13:30:00,70.69,70.79,70.63,70.77,24700.0,66.4099,66.5039,66.3536,66.4851,24700.0
2008-05-15 14:00:00,70.79,70.82,70.35,70.36,36700.0,66.5039,66.5321,66.0905,66.0999,36700.0
2008-05-15 14:30:00,70.35,70.75,70.33,70.62,29200.0,66.0905,66.4663,66.0717,66.3442,29200.0
2008-05-15 15:00:00,70.64,70.75,70.63,70.75,39400.0,66.3629,66.4663,66.3536,66.4663,39400.0
2008-05-15 15:30:00,70.74,70.87,70.65,70.78,80600.0,66.4569,66.579,66.3723,66.4945,80600.0
2008-05-16 09:30:00,71.41,71.72,70.3,70.63,66200.0,67.0863,67.3776,66.0435,66.3536,66200.0
2008-05-16 10:00:00,70.6,70.9,70.34,70.83,69700.0,66.3254,66.6072,66.0811,66.5414,69700.0
2008-05-16 10:30:00,70.82,70.86,70.65,70.69,38100.0,66.5321,66.5696,66.3723,66.4099,38100.0
2008-05-16 11:00:00,70.79,71.06,70.55,71.0,48700.0,66.5039,66.7575,66.2784,66.7012,48700.0
2008-05-16 11:30:00,70.99,71.07,70.97,71.02,37600.0,66.6918,66.7669,66.673,66.7199,37600.0
2008-05-16 12:00:00,71.01,71.05,70.83,71.0,40300.0,66.7105,66.7481,66.5414,66.7012,40300.0
2008-05-16 12:30:00,71.0,71.0,70.62,70.8,91900.0,66.7012,66.7012,66.3442,66.5133,91900.0
2008-05-16 13:00:00,70.8,70.88,70.62,70.7,27500.0,66.5133,66.5884,66.3442,66.4193,27500.0
2008-05-16 13:30:00,70.7,70.75,70.5,70.67,25200.0,66.4193,66.4663,66.2314,66.3911,25200.0
2008-05-16 14:00:00,70.67,70.8,70.6,70.74,36900.0,66.3911,66.5133,66.3254,66.4569,36900.0
2008-05-16 14:30:00,70.77,70.87,70.52,70.6,65700.0,66.4851,66.579,66.2502,66.3254,65700.0
2008-05-16 15:00:00,70.6,70.69,70.51,70.6,67200.0,66.3254,66.4099,66.2408,66.3254,67200.0
2008-05-16 15:30:00,70.59,70.85,70.5,70.64,105000.0,66.316,66.5602,66.2314,66.3629,105000.0
2008-05-19 09:30:00,70.8,71.24,70.69,70.77,59500.0,66.5133,66.9266,66.4099,66.4851,59500.0
2008-05-19 10:00:00,70.79,71.13,70.72,70.72,31800.0,66.5039,66.8233,66.4381,66.4381,31800.0
2008-05-19 10:30:00,70.69,70.97,70.64,70.7,33100.0,66.4099,66.673,66.3629,66.4193,33100.0
2008-05-19 11:00:00,70.68,71.24,70.67,70.8,34500.0,66.4005,66.9266,66.3911,66.5133,34500.0
2008-05-19 11:30:00,70.77,71.22,70.76,70.94,36600.0,66.4851,66.9078,66.4757,66.6448,36600.0
2008-05-19 12:00:00,70.94,71.11,70.94,71.1,37700.0,66.6448,66.8045,66.6448,66.7951,37700.0
2008-05-19 12:30:00,71.09,71.35,70.99,71.23,28000.0,66.7857,67.03,66.6918,66.9172,28000.0
2008-05-19 13:00:00,71.26,71.3,70.94,71.11,40900.0,66.9454,66.983,66.6448,66.8045,40900.0
2008-05-19 13:30:00,71.13,71.25,70.91,70.97,32700.0,66.8233,66.936,66.6166,66.673,32700.0
2008-05-19 14:00:00,71.01,71.02,70.66,70.83,45900.0,66.7105,66.7199,66.3817,66.5414,45900.0
2008-05-19 14:30:00,70.84,71.0,70.71,70.97,25200.0,66.5508,66.7012,66.4287,66.673,25200.0
2008-05-19 15:00:00,70.97,71.0,70.76,70.97,27400.0,66.673,66.7012,66.4757,66.673,27400.0
2008-05-19 15:30:00,70.97,70.97,70.24,70.76,61300.0,66.673,66.673,65.9872,66.4757,61300.0
2008-05-20 09:30:00,70.61,70.82,68.64,68.83,47200.0,66.3348,66.5321,64.484,64.6625,47200.0
2008-05-20 10:00:00,68.86,69.05,68.55,69.0,66600.0,64.6907,64.8692,64.3995,64.8222,66600.0
2008-05-20 10:30:00,68.97,69.12,68.75,69.04,69800.0,64.7941,64.935,64.5874,64.8598,69800.0
2008-05-20 11:00:00,69.04,69.11,68.79,68.85,29000.0,64.8598,64.9256,64.625,64.6813,29000.0
2008-05-20 11:30:00,68.89,68.89,68.45,68.85,28100.0,64.7189,64.7189,64.3055,64.6813,28100.0
2008-05-20 12:00:00,68.89,69.33,68.87,69.16,36500.0,64.7189,65.1323,64.7001,64.9726,36500.0
2008-05-20 12:30:00,69.21,69.66,69.16,69.57,37600.0,65.0195,65.4423,64.9726,65.3577,37600.0
2008-05-20 13:00:00,69.56,70.13,69.43,69.98,47500.0,65.3483,65.8838,65.2262,65.7429,47500.0
2008-05-20 13:30:00,69.98,69.98,69.35,69.55,50300.0,65.7429,65.7429,65.1511,65.3389,50300.0
2008-05-20 14:00:00,69.55,69.63,69.04,69.06,42400.0,65.3389,65.4141,64.8598,64.8786,42400.0
2008-05-20 14:30:00,69.04,69.4,69.04,69.25,30000.0,64.8598,65.198,64.8598,65.0571,30000.0
2008-05-20 15:00:00,69.28,69.59,69.22,69.41,51500.0,65.0853,65.3765,65.0289,65.2074,51500.0
2008-05-20 15:30:00,69.39,69.39,69.0,69.38,79600.0,65.1886,65.1886,64.8222,65.1792,79600.0
2008-05-21 09:30:00,69.48,69.83,68.91,69.08,75600.0,65.2732,65.602,64.7377,64.8974,75600.0
2008-05-21 10:00:00,69.08,69.73,69.05,69.71,37900.0,64.8974,65.508,64.8692,65.4893,37900.0
2008-05-21 10:30:00,69.59,69.65,69.21,69.29,46300.0,65.3765,65.4329,65.0195,65.0947,46300.0
2008-05-21 11:00:00,69.22,69.73,69.22,69.68,25800.0,65.0289,65.508,65.0289,65.4611,25800.0
2008-05-21 11:30:00,69.62,69.67,69.19,69.31,57100.0,65.4047,65.4517,65.0007,65.1135,57100.0
2008-05-21 12:00:00,69.33,69.44,68.85,69.32,37000.0,65.1323,65.2356,64.6813,65.1229,37000.0
2008-05-21 12:30:00,69.3,69.57,69.16,69.34,10100.0,65.1041,65.3577,64.9726,65.1417,10100.0
2008-05-21 13:00:00,69.35,69.49,68.9,68.9,94300.0,65.1511,65.2826,64.7283,64.7283,94300.0
2008-05-21 13:30:00,68.88,69.32,68.88,69.2,21500.0,64.7095,65.1229,64.7095,65.0101,21500.0
2008-05-21 14:00:00,69.21,69.32,69.08,69.22,115200.0,65.0195,65.1229,64.8974,65.0289,115200.0
2008-05-21 14:30:00,69.16,69.16,68.29,68.76,53700.0,64.9726,64.9726,64.1552,64.5968,53700.0
2008-05-21 15:00:00,68.71,68.93,68.47,68.64,43100.0,64.5498,64.7565,64.3243,64.484,43100.0
2008-05-21 15:30:00,68.6,68.66,67.92,68.08,67500.0,64.4465,64.5028,63.8076,63.958,67500.0
2008-05-22 09:30:00,68.0,68.17,66.71,66.79,45300.0,63.8828,64.0425,62.6709,62.7461,45300.0
2008-05-22 10:00:00,66.83,67.75,66.68,67.45,32100.0,62.7836,63.6479,62.6427,63.3661,32100.0
2008-05-22 10:30:00,67.45,68.11,67.42,67.7,29200.0,63.3661,63.9861,63.3379,63.601,29200.0
2008-05-22 11:00:00,67.7,67.8,67.54,67.73,25900.0,63.601,63.6949,63.4506,63.6291,25900.0
2008-05-22 11:30:00,67.72,67.79,67.39,67.54,29400.0,63.6197,63.6855,63.3097,63.4506,29400.0
2008-05-22 12:00:00,67.54,67.54,67.06,67.37,56100.0,63.4506,63.4506,62.9997,63.2909,56100.0
2008-05-22 12:30:00,67.4,67.57,67.36,67.44,18300.0,63.3191,63.4788,63.2815,63.3567,18300.0
2008-05-22 13:00:00,67.4,67.47,67.02,67.16,37300.0,63.3191,63.3849,62.9621,63.0937,37300.0
2008-05-22 13:30:00,67.2,67.82,67.17,67.53,76400.0,63.1312,63.7137,63.103,63.4413,76400.0
2008-05-22 14:00:00,67.59,67.71,67.38,67.47,44200.0,63.4976,63.6104,63.3003,63.3849,44200.0
2008-05-22 14:30:00,67.52,67.71,67.22,67.35,29800.0,63.4319,63.6104,63.15,63.2721,29800.0
2008-05-22 15:00:00,67.33,67.39,67.14,67.22,47000.0,63.2534,63.3097,63.0749,63.15,47000.0
2008-05-22 15:30:00,67.16,67.21,66.66,66.92,125700.0,63.0937,63.1406,62.6239,62.8682,125700.0
2008-05-23 09:30:00,66.91,67.07,65.84,65.92,37500.0,62.8588,63.0091,61.8536,61.9287,37500.0
2008-05-23 10:00:00,66.05,66.43,65.87,66.13,77600.0,62.0509,62.4079,61.8818,62.126,77600.0
2008-05-23 10:30:00,66.07,66.32,65.92,66.25,35900.0,62.0697,62.3045,61.9287,62.2388,35900.0
2008-05-23 11:00:00,66.24,66.3,65.89,66.0,50300.0,62.2294,62.2857,61.9005,62.0039,50300.0
2008-05-23 11:30:00,65.99,66.25,65.83,66.22,53300.0,61.9945,62.2388,61.8442,62.2106,53300.0
2008-05-23 12:00:00,66.23,66.28,66.14,66.19,89300.0,62.22,62.2669,62.1354,62.1824,89300.0
2008-05-23 12:30:00,66.22,66.31,65.87,65.87,40200.0,62.2106,62.2951,61.8818,61.8818,40200.0
2008-05-23 13:00:00,65.91,66.23,65.85,66.09,24300.0,61.9193,62.22,61.863,62.0884,24300.0
2008-05-23 13:30:00,66.13,66.4,65.97,66.01,21700.0,62.126,62.3797,61.9757,62.0133,21700.0
2008-05-23 14:00:00,65.98,66.25,65.94,66.12,26700.0,61.9851,62.2388,61.9475,62.1166,26700.0
2008-05-23 14:30:00,66.13,66.36,66.08,66.3,41400.0,62.126,62.3421,62.079,62.2857,41400.0
2008-05-23 15:00:00,66.3,66.32,66.14,66.27,31500.0,62.2857,62.3045,62.1354,62.2575,31500.0
2008-05-23 15:30:00,66.27,66.34,66.08,66.25,58000.0,62.2575,62.3233,62.079,62.2388,58000.0
2008-05-27 09:30:00,66.34,68.41,66.28,68.41,253200.0,62.3233,64.268,62.2669,64.268,253200.0
2008-05-27 10:00:00,68.33,68.47,67.12,67.26,83600.0,64.1928,64.3243,63.0561,63.1876,83600.0
2008-05-27 10:30:00,67.33,67.5,67.01,67.2,33500.0,63.2534,63.4131,62.9527,63.1312,33500.0
2008-05-27 11:00:00,67.19,67.25,66.39,66.53,36200.0,63.1218,63.1782,62.3703,62.5018,36200.0
2008-05-27 11:30:00,66.53,67.05,66.31,66.99,55800.0,62.5018,62.9903,62.2951,62.9339,55800.0
2008-05-27 12:00:00,66.92,67.1,66.72,66.85,86100.0,62.8682,63.0373,62.6803,62.8024,86100.0
2008-05-27 12:30:00,66.88,67.29,66.88,67.19,23400.0,62.8306,63.2158,62.8306,63.1218,23400.0
2008-05-27 13:00:00,67.22,67.22,66.89,67.06,14300.0,63.15,63.15,62.84,62.9997,14300.0
2008-05-27 13:30:00,66.99,67.31,66.86,67.25,15400.0,62.9339,63.2346,62.8118,63.1782,15400.0
2008-05-27 14:00:00,67.25,68.05,67.25,67.89,58400.0,63.1782,63.9298,63.1782,63.7795,58400.0
2008-05-27 14:30:00,67.89,68.39,67.81,68.33,44100.0,63.7795,64.2492,63.7043,64.1928,44100.0
2008-05-27 15:00:00,68.34,69.15,68.22,69.15,109600.0,64.2022,64.9632,64.0895,64.9632,109600.0
2008-05-27 15:30:00,69.11,69.19,68.54,68.95,120900.0,64.9256,65.0007,64.3901,64.7753,120900.0
2008-05-28 09:30:00,69.32,69.57,68.34,68.49,30600.0,65.1229,65.3577,64.2022,64.3431,30600.0
2008-05-28 10:00:00,68.46,68.52,68.02,68.44,59800.0,64.3149,64.3713,63.9016,64.2962,59800.0
2008-05-28 10:30:00,68.43,68.95,68.31,68.92,41000.0,64.2868,64.7753,64.174,64.7471,41000.0
2008-05-28 11:00:00,68.92,68.96,68.35,68.57,37900.0,64.7471,64.7847,64.2116,64.4183,37900.0
2008-05-28 11:30:00,68.53,69.03,68.53,68.76,50700.0,64.3807,64.8504,64.3807,64.5968,50700.0
2008-05-28 12:00:00,68.75,69.1,68.7,69.1,44500.0,64.5874,64.9162,64.5404,64.9162,44500.0
2008-05-28 12:30:00,69.0,69.0,68.55,68.57,53300.0,64.8222,64.8222,64.3995,64.4183,53300.0
2008-05-28 13:00:00,68.51,68.87,68.51,68.75,22100.0,64.3619,64.7001,64.3619,64.5874,22100.0
2008-05-28 13:30:00,68.75,68.76,68.33,68.43,29800.0,64.5874,64.5968,64.1928,64.2868,29800.0
2008-05-28 14:00:00,68.42,68.54,68.25,68.48,52200.0,64.2774,64.3901,64.1177,64.3337,52200.0
2008-05-28 14:30:00,68.5,68.99,68.43,68.99,35600.0,64.3525,64.8129,64.2868,64.8129,35600.0
2008-05-28 15:00:00,68.97,69.15,68.73,69.09,46800.0,64.7941,64.9632,64.5686,64.9068,46800.0
2008-05-28 15:30:00,69.12,69.37,68.7,68.98,62800.0,64.935,65.1698,64.5404,64.8035,62800.0
2008-05-29 09:30:00,68.75,69.59,67.81,68.9,49200.0,64.5874,65.3765,63.7043,64.7283,49200.0
2008-05-29 10:00:00,68.85,69.29,68.67,68.95,35600.0,64.6813,65.0947,64.5122,64.7753,35600.0
2008-05-29 10:30:00,68.79,69.35,68.65,68.71,46800.0,64.625,65.1511,64.4934,64.5498,46800.0
2008-05-29 11:00:00,68.74,69.32,68.65,69.07,81200.0,64.578,65.1229,64.4934,64.888,81200.0
2008-05-29 11:30:00,69.02,69.22,68.98,69.18,17000.0,64.841,65.0289,64.8035,64.9913,17000.0
2008-05-29 12:00:00,69.17,69.36,69.06,69.36,12600.0,64.982,65.1604,64.8786,65.1604,12600.0
2008-05-29 12:30:00,69.36,69.66,69.34,69.46,13300.0,65.1604,65.4423,65.1417,65.2544,13300.0
2008-05-29 13:00:00,69.46,69.51,69.24,69.24,8700.0,65.2544,65.3014,65.0477,65.0477,8700.0
2008-05-29 13:30:00,69.31,69.34,69.04,69.07,39200.0,65.1135,65.1417,64.8598,64.888,39200.0
2008-05-29 14:00:00,69.11,69.4,69.09,69.35,29100.0,64.9256,65.198,64.9068,65.1511,29100.0
2008-05-29 14:30:00,69.35,69.37,68.87,69.0,40700.0,65.1511,65.1698,64.7001,64.8222,40700.0
2008-05-29 15:00:00,68.97,69.16,68.57,68.91,43600.0,64.7941,64.9726,64.4183,64.7377,43600.0
2008-05-29 15:30:00,68.91,69.13,68.69,68.92,56900.0,64.7377,64.9444,64.531,64.7471,56900.0
2008-05-30 09:30:00,69.73,70.0,68.27,68.61,21400.0,65.508,65.7617,64.1364,64.4559,21400.0
2008-05-30 10:00:00,68.72,69.42,68.6,69.15,55900.0,64.5592,65.2168,64.4465,64.9632,55900.0
2008-05-30 10:30:00,69.1,69.25,68.83,69.0,56600.0,64.9162,65.0571,64.6625,64.8222,56600.0
2008-05-30 11:00:00,68.98,69.2,68.74,69.13,39100.0,64.8035,65.0101,64.578,64.9444,39100.0
2008-05-30 11:30:00,69.18,69.76,69.15,69.73,23500.0,64.9913,65.5362,64.9632,65.508,23500.0
2008-05-30 12:00:00,69.73,69.91,69.59,69.91,22000.0,65.508,65.6771,65.3765,65.6771,22000.0
2008-05-30 12:30:00,69.87,69.9,69.71,69.83,30400.0,65.6396,65.6678,65.4893,65.602,30400.0
2008-05-30 13:00:00,69.84,69.96,69.62,69.85,31700.0,65.6114,65.7241,65.4047,65.6208,31700.0
2008-05-30 13:30:00,69.84,69.91,69.77,69.81,32500.0,65.6114,65.6771,65.5456,65.5832,32500.0
2008-05-30 14:00:00,69.82,69.87,69.63,69.79,30500.0,65.5926,65.6396,65.4141,65.5644,30500.0
2008-05-30 14:30:00,69.78,70.38,69.77,70.36,31000.0,65.555,66.1187,65.5456,66.0999,31000.0
2008-05-30 15:00:00,70.32,70.35,70.09,70.33,39200.0,66.0623,66.0905,65.8463,66.0717,39200.0
2008-05-30 15:30:00,70.35,70.7,70.05,70.39,113500.0,66.0905,66.4193,65.8087,66.1281,113500.0
2008-06-02 09:30:00,70.49,70.49,68.67,69.03,56300.0,66.222,66.222,64.5122,64.8504,56300.0
2008-06-02 10:00:00,69.05,69.42,68.91,69.24,31300.0,64.8692,65.2168,64.7377,65.0477,31300.0
2008-06-02 10:30:00,69.25,69.53,69.23,69.5,18900.0,65.0571,65.3202,65.0383,65.292,18900.0
2008-06-02 11:00:00,69.5,69.6,69.16,69.16,25000.0,65.292,65.3859,64.9726,64.9726,25000.0
2008-06-02 11:30:00,69.09,69.09,68.57,68.87,29100.0,64.9068,64.9068,64.4183,64.7001,29100.0
2008-06-02 12:00:00,68.86,69.05,68.58,68.62,14600.0,64.6907,64.8692,64.4277,64.4653,14600.0
2008-06-02 12:30:00,68.59,68.66,67.78,68.03,38900.0,64.4371,64.5028,63.6761,63.911,38900.0
2008-06-02 13:00:00,68.04,68.44,68.02,68.2,33600.0,63.9204,64.2962,63.9016,64.0707,33600.0
2008-06-02 13:30:00,68.18,68.45,68.15,68.41,35800.0,64.0519,64.3055,64.0237,64.268,35800.0
2008-06-02 14:00:00,68.44,68.66,68.35,68.66,17600.0,64.2962,64.5028,64.2116,64.5028,17600.0
2008-06-02 14:30:00,68.69,68.81,68.51,68.75,15900.0,64.531,64.6438,64.3619,64.5874,15900.0
2008-06-02 15:00:00,68.76,68.99,68.46,68.92,41500.0,64.5968,64.8129,64.3149,64.7471,41500.0
2008-06-02 15:30:00,68.8,69.29,68.71,69.25,62900.0,64.6344,65.0947,64.5498,65.0571,62900.0
2008-06-03 09:30:00,69.59,69.72,68.86,69.08,27000.0,65.3765,65.4987,64.6907,64.8974,27000.0
2008-06-03 10:00:00,69.13,69.15,68.88,68.91,39200.0,64.9444,64.9632,64.7095,64.7377,39200.0
2008-06-03 10:30:00,68.92,69.09,68.81,69.0,22300.0,64.7471,64.9068,64.6438,64.8222,22300.0
2008-06-03 11:00:00,68.99,69.31,68.93,69.14,34000.0,64.8129,65.1135,64.7565,64.9538,34000.0
2008-06-03 11:30:00,69.16,69.19,69.05,69.07,20800.0,64.9726,65.0007,64.8692,64.888,20800.0
2008-06-03 12:00:00,69.1,69.15,68.95,69.03,84700.0,64.9162,64.9632,64.7753,64.8504,84700.0
2008-06-03 12:30:00,68.99,69.0,68.92,69.0,23600.0,64.8129,64.8222,64.7471,64.8222,23600.0
2008-06-03 13:00:00,69.0,69.02,68.52,68.52,39300.0,64.8222,64.841,64.3713,64.3713,39300.0
2008-06-03 13:30:00,68.51,68.51,68.1,68.42,69600.0,64.3619,64.3619,63.9767,64.2774,69600.0
2008-06-03 14:00:00,68.38,68.38,68.11,68.25,74800.0,64.2398,64.2398,63.9861,64.1177,74800.0
2008-06-03 14:30:00,68.24,68.52,68.22,68.45,60600.0,64.1083,64.3713,64.0895,64.3055,60600.0
2008-06-03 15:00:00,68.44,68.89,68.26,68.84,53700.0,64.2962,64.7189,64.1271,64.6719,53700.0
2008-06-03 15:30:00,68.76,69.1,68.67,68.72,34700.0,64.5968,64.9162,64.5122,64.5592,34700.0
2008-06-04 09:30:00,68.9,68.9,67.76,68.38,30500.0,64.7283,64.7283,63.6573,64.2398,30500.0
2008-06-04 10:00:00,68.46,68.7,68.15,68.49,13500.0,64.3149,64.5404,64.0237,64.3431,13500.0
2008-06-04 10:30:00,68.48,69.18,68.37,69.08,14500.0,64.3337,64.9913,64.2304,64.8974,14500.0
2008-06-04 11:00:00,69.08,69.43,68.96,69.37,20200.0,64.8974,65.2262,64.7847,65.1698,20200.0
2008-06-04 11:30:00,69.38,69.38,68.88,68.88,5800.0,65.1792,65.1792,64.7095,64.7095,5800.0
2008-06-04 12:00:00,68.91,69.06,68.73,69.02,12200.0,64.7377,64.8786,64.5686,64.841,12200.0
2008-06-04 12:30:00,69.07,69.07,68.63,68.8,14300.0,64.888,64.888,64.4746,64.6344,14300.0
2008-06-04 13:00:00,68.73,68.82,68.47,68.7,16300.0,64.5686,64.6531,64.3243,64.5404,16300.0
2008-06-04 13:30:00,68.8,69.05,68.67,69.05,17600.0,64.6344,64.8692,64.5122,64.8692,17600.0
2008-06-04 14:00:00,69.05,69.09,68.21,68.38,11800.0,64.8692,64.9068,64.0801,64.2398,11800.0
2008-06-04 14:30:00,68.33,68.66,67.88,68.09,15800.0,64.1928,64.5028,63.7701,63.9673,15800.0
2008-06-04 15:00:00,68.09,68.45,68.02,68.39,26900.0,63.9673,64.3055,63.9016,64.2492,26900.0
2008-06-04 15:30:00,68.39,69.05,68.27,68.79,104300.0,64.2492,64.8692,64.1364,64.625,104300.0
2008-06-05 09:30:00,69.28,69.28,68.45,69.22,14200.0,65.0853,65.0853,64.3055,65.0289,14200.0
2008-06-05 10:00:00,69.2,69.29,69.0,69.19,19300.0,65.0101,65.0947,64.8222,65.0007,19300.0
2008-06-05 10:30:00,69.2,69.42,68.88,68.96,10800.0,65.0101,65.2168,64.7095,64.7847,10800.0
2008-06-05 11:00:00,68.97,69.16,68.89,69.1,11000.0,64.7941,64.9726,64.7189,64.9162,11000.0
2008-06-05 11:30:00,69.17,69.24,68.9,69.17,7800.0,64.982,65.0477,64.7283,64.982,7800.0
2008-06-05 12:00:00,69.15,69.38,69.14,69.38,10300.0,64.9632,65.1792,64.9538,65.1792,10300.0
2008-06-05 12:30:00,69.44,69.45,69.13,69.23,11500.0,65.2356,65.245,64.9444,65.0383,11500.0
2008-06-05 13:00:00,69.23,69.29,69.07,69.19,27200.0,65.0383,65.0947,64.888,65.0007,27200.0
2008-06-05 13:30:00,69.2,69.7,69.14,69.64,32500.0,65.0101,65.4799,64.9538,65.4235,32500.0
2008-06-05 14:00:00,69.64,69.64,69.13,69.29,26600.0,65.4235,65.4235,64.9444,65.0947,26600.0
2008-06-05 14:30:00,69.39,69.76,69.11,69.71,19200.0,65.1886,65.5362,64.9256,65.4893,19200.0
2008-06-05 15:00:00,69.72,70.18,69.6,70.18,38800.0,65.4987,65.9308,65.3859,65.9308,38800.0
2008-06-05 15:30:00,70.15,70.63,70.14,70.55,69300.0,65.9026,66.3536,65.8932,66.2784,69300.0
2008-06-06 09:30:00,69.56,70.1,69.56,69.94,34300.0,65.3483,65.8556,65.3483,65.7053,34300.0
2008-06-06 10:00:00,69.92,69.93,68.86,69.02,70600.0,65.6865,65.6959,64.6907,64.841,70600.0
2008-06-06 10:30:00,68.96,69.18,68.83,68.96,37100.0,64.7847,64.9913,64.6625,64.7847,37100.0
2008-06-06 11:00:00,68.92,68.99,68.6,68.85,35000.0,64.7471,64.8129,64.4465,64.6813,35000.0
2008-06-06 11:30:00,68.79,69.59,68.75,69.55,29300.0,64.625,65.3765,64.5874,65.3389,29300.0
2008-06-06 12:00:00,69.55,69.59,69.19,69.21,26900.0,65.3389,65.3765,65.0007,65.0195,26900.0
2008-06-06 12:30:00,69.2,69.66,69.2,69.51,30700.0,65.0101,65.4423,65.0101,65.3014,30700.0
2008-06-06 13:00:00,69.52,69.58,69.35,69.43,37600.0,65.3108,65.3671,65.1511,65.2262,37600.0
2008-06-06 13:30:00,69.42,69.7,69.34,69.44,27800.0,65.2168,65.4799,65.1417,65.2356,27800.0
2008-06-06 14:00:00,69.4,69.45,69.0,69.03,40600.0,65.198,65.245,64.8222,64.8504,40600.0
2008-06-06 14:30:00,69.03,69.19,68.65,68.65,20200.0,64.8504,65.0007,64.4934,64.4934,20200.0
2008-06-06 15:00:00,68.72,69.31,68.65,68.79,35400.0,64.5592,65.1135,64.4934,64.625,35400.0
2008-06-06 15:30:00,68.8,68.96,67.83,68.29,76300.0,64.6344,64.7847,63.7231,64.1552,76300.0
2008-06-09 09:30:00,68.88,68.88,67.95,68.34,72300.0,64.7095,64.7095,63.8358,64.2022,72300.0
2008-06-09 10:00:00,68.38,69.05,68.38,68.53,51400.0,64.2398,64.8692,64.2398,64.3807,51400.0
2008-06-09 10:30:00,68.57,68.75,68.22,68.45,45100.0,64.4183,64.5874,64.0895,64.3055,45100.0
2008-06-09 11:00:00,68.45,68.6,68.21,68.54,20600.0,64.3055,64.4465,64.0801,64.3901,20600.0
2008-06-09 11:30:00,68.55,68.65,68.19,68.44,20000.0,64.3995,64.4934,64.0613,64.2962,20000.0
2008-06-09 12:00:00,68.42,68.49,68.3,68.41,22800.0,64.2774,64.3431,64.1646,64.268,22800.0
2008-06-09 12:30:00,68.41,68.53,68.27,68.53,24300.0,64.268,64.3807,64.1364,64.3807,24300.0
2008-06-09 13:00:00,68.54,68.62,67.83,68.08,19300.0,64.3901,64.4653,63.7231,63.958,19300.0
2008-06-09 13:30:00,68.08,68.12,67.11,67.19,13600.0,63.958,63.9955,63.0467,63.1218,13600.0
2008-06-09 14:00:00,67.1,67.26,66.56,67.07,29600.0,63.0373,63.1876,62.53,63.0091,29600.0
2008-06-09 14:30:00,67.09,67.5,67.01,67.4,22000.0,63.0279,63.4131,62.9527,63.3191,22000.0
2008-06-09 15:00:00,67.4,67.41,66.85,66.99,27200.0,63.3191,63.3285,62.8024,62.9339,27200.0
2008-06-09 15:30:00,67.07,67.5,67.04,67.48,46400.0,63.0091,63.4131,62.9809,63.3943,46400.0
2008-06-10 09:30:00,65.54,66.32,65.01,66.16,82400.0,61.5717,62.3045,61.0738,62.1542,82400.0
2008-06-10 10:00:00,66.42,66.8,66.15,66.61,23400.0,62.3985,62.7555,62.1448,62.577,23400.0
2008-06-10 10:30:00,66.61,66.69,66.31,66.47,35700.0,62.577,62.6521,62.2951,62.4454,35700.0
2008-06-10 11:00:00,66.48,66.65,66.12,66.24,28600.0,62.4548,62.6145,62.1166,62.2294,28600.0
2008-06-10 11:30:00,66.22,66.89,66.09,66.73,18000.0,62.2106,62.84,62.0884,62.6897,18000.0
2008-06-10 12:00:00,66.69,67.38,66.64,67.23,15900.0,62.6521,63.3003,62.6051,63.1594,15900.0
2008-06-10 12:30:00,67.28,67.31,66.98,67.26,15600.0,63.2064,63.2346,62.9246,63.1876,15600.0
2008-06-10 13:00:00,67.27,67.62,66.96,67.56,26300.0,63.197,63.5258,62.9058,63.4694,26300.0
2008-06-10 13:30:00,67.59,67.59,66.87,66.93,26600.0,63.4976,63.4976,62.8212,62.8776,26600.0
2008-06-10 14:00:00,66.99,66.99,66.37,66.44,50900.0,62.9339,62.9339,62.3515,62.4172,50900.0
2008-06-10 14:30:00,66.51,66.52,66.15,66.35,68200.0,62.483,62.4924,62.1448,62.3327,68200.0
2008-06-10 15:00:00,66.42,66.81,66.42,66.5,45500.0,62.3985,62.7648,62.3985,62.4736,45500.0
2008-06-10 15:30:00,66.5,66.55,66.25,66.4,98400.0,62.4736,62.5206,62.2388,62.3797,98400.0
2008-06-11 09:30:00,66.22,66.79,66.03,66.1,30400.0,62.2106,62.7461,62.0321,62.0978,30400.0
2008-06-11 10:00:00,66.08,66.08,65.49,65.61,37500.0,62.079,62.079,61.5248,61.6375,37500.0
2008-06-11 10:30:00,65.58,66.35,65.52,66.31,54400.0,61.6093,62.3327,61.553,62.2951,54400.0
2008-06-11 11:00:00,66.36,66.52,66.0,66.06,38400.0,62.3421,62.4924,62.0039,62.0603,38400.0
2008-06-11 11:30:00,66.06,66.58,65.95,66.51,26900.0,62.0603,62.5488,61.9569,62.483,26900.0
2008-06-11 12:00:00,66.49,66.55,66.09,66.18,32700.0,62.4642,62.5206,62.0884,62.173,32700.0
2008-06-11 12:30:00,66.14,66.31,65.99,66.04,29700.0,62.1354,62.2951,61.9945,62.0415,29700.0
2008-06-11 13:00:00,66.0,66.19,65.91,66.1,28800.0,62.0039,62.1824,61.9193,62.0978,28800.0
2008-06-11 13:30:00,66.09,66.09,65.57,65.71,35400.0,62.0884,62.0884,61.5999,61.7314,35400.0
2008-06-11 14:00:00,65.8,66.17,65.52,66.12,45500.0,61.816,62.1636,61.553,62.1166,45500.0
2008-06-11 14:30:00,66.08,66.18,65.67,65.67,31700.0,62.079,62.173,61.6939,61.6939,31700.0
2008-06-11 15:00:00,65.67,65.91,65.35,65.55,34300.0,61.6939,61.9193,61.3932,61.5811,34300.0
2008-06-11 15:30:00,65.65,65.65,65.1,65.24,61900.0,61.6751,61.6751,61.1584,61.2899,61900.0
2008-06-12 09:30:00,65.98,66.77,65.43,66.3,25700.0,61.9851,62.7273,61.4684,62.2857,25700.0
2008-06-12 10:00:00,66.2,66.35,65.78,66.33,54100.0,62.1918,62.3327,61.7972,62.3139,54100.0
2008-06-12 10:30:00,66.31,66.41,66.0,66.11,9700.0,62.2951,62.3891,62.0039,62.1072,9700.0
2008-06-12 11:00:00,66.21,66.88,66.21,66.54,25400.0,62.2012,62.8306,62.2012,62.5112,25400.0
2008-06-12 11:30:00,66.52,66.57,66.07,66.11,13500.0,62.4924,62.5394,62.0697,62.1072,13500.0
2008-06-12 12:00:00,66.12,66.28,66.1,66.13,17000.0,62.1166,62.2669,62.0978,62.126,17000.0
2008-06-12 12:30:00,66.12,66.2,66.02,66.02,14500.0,62.1166,62.1918,62.0227,62.0227,14500.0
2008-06-12 13:00:00,66.01,66.1,65.74,65.97,20900.0,62.0133,62.0978,61.7596,61.9757,20900.0
2008-06-12 13:30:00,65.98,66.06,65.74,65.83,47000.0,61.9851,62.0603,61.7596,61.8442,47000.0
2008-06-12 14:00:00,65.8,65.86,65.49,65.49,84600.0,61.816,61.8724,61.5248,61.5248,84600.0
2008-06-12 14:30:00,65.49,65.61,65.07,65.46,50900.0,61.5248,61.6375,61.1302,61.4966,50900.0
2008-06-12 15:00:00,65.43,65.75,65.28,65.28,61400.0,61.4684,61.769,61.3275,61.3275,61400.0
2008-06-12 15:30:00,65.28,65.39,65.03,65.19,129400.0,61.3275,61.4308,61.0926,61.2429,129400.0
2008-06-13 09:30:00,65.61,66.44,65.45,66.05,124800.0,61.6375,62.4172,61.4872,62.0509,124800.0
2008-06-13 10:00:00,66.07,66.69,65.96,66.4,65800.0,62.0697,62.6521,61.9663,62.3797,65800.0
2008-06-13 10:30:00,66.41,66.48,65.57,65.57,42300.0,62.3891,62.4548,61.5999,61.5999,42300.0
2008-06-13 11:00:00,65.54,65.84,65.53,65.68,17300.0,61.5717,61.8536,61.5623,61.7033,17300.0
2008-06-13 11:30:00,65.68,65.73,65.42,65.45,18800.0,61.7033,61.7502,61.459,61.4872,18800.0
2008-06-13 12:00:00,65.44,65.58,65.39,65.46,12500.0,61.4778,61.6093,61.4308,61.4966,12500.0
2008-06-13 12:30:00,65.43,65.52,65.11,65.19,19400.0,61.4684,61.553,61.1678,61.2429,19400.0
2008-06-13 13:00:00,65.2,65.37,65.06,65.2,18500.0,61.2523,61.412,61.1208,61.2523,18500.0
2008-06-13 13:30:00,65.2,65.2,64.73,65.0,31600.0,61.2523,61.2523,60.8108,61.0644,31600.0
2008-06-13 14:00:00,64.96,65.0,64.7,64.79,35100.0,61.0269,61.0644,60.7826,60.8672,35100.0
2008-06-13 14:30:00,64.79,65.24,64.77,65.16,32000.0,60.8672,61.2899,60.8484,61.2147,32000.0
2008-06-13 15:00:00,65.18,65.43,65.06,65.33,46200.0,61.2335,61.4684,61.1208,61.3745,46200.0
2008-06-13 15:30:00,65.34,65.94,65.18,65.92,81700.0,61.3838,61.9475,61.2335,61.9287,81700.0
2008-06-16 09:30:00,65.81,67.0,65.58,66.63,29600.0,61.8254,62.9433,61.6093,62.5957,29600.0
2008-06-16 10:00:00,66.76,67.38,66.66,66.96,67000.0,62.7179,63.3003,62.6239,62.9058,67000.0
2008-06-16 10:30:00,67.0,67.3,66.81,67.16,35300.0,62.9433,63.2252,62.7648,63.0937,35300.0
2008-06-16 11:00:00,67.12,67.12,66.29,66.48,31300.0,63.0561,63.0561,62.2763,62.4548,31300.0
2008-06-16 11:30:00,66.51,66.83,66.46,66.83,15200.0,62.483,62.7836,62.436,62.7836,15200.0
2008-06-16 12:00:00,66.74,66.87,66.16,66.19,27000.0,62.6991,62.8212,62.1542,62.1824,27000.0
2008-06-16 12:30:00,66.21,66.65,66.21,66.45,20200.0,62.2012,62.6145,62.2012,62.4266,20200.0
2008-06-16 13:00:00,66.43,66.55,66.0,66.55,19300.0,62.4079,62.5206,62.0039,62.5206,19300.0
2008-06-16 13:30:00,66.56,67.18,66.56,67.09,36800.0,62.53,63.1124,62.53,63.0279,36800.0
2008-06-16 14:00:00,67.1,67.12,66.72,66.84,20600.0,63.0373,63.0561,62.6803,62.793,20600.0
2008-06-16 14:30:00,66.96,67.15,66.9,67.1,14900.0,62.9058,63.0843,62.8494,63.0373,14900.0
2008-06-16 15:00:00,67.11,67.29,66.87,67.0,28100.0,63.0467,63.2158,62.8212,62.9433,28100.0
2008-06-16 15:30:00,67.0,67.13,66.59,66.96,38000.0,62.9433,63.0655,62.5582,62.9058,38000.0
2008-06-17 09:30:00,67.43,68.86,67.43,68.23,58700.0,63.3473,64.6907,63.3473,64.0989,58700.0
2008-06-17 10:00:00,68.24,68.5,67.16,67.26,27400.0,64.1083,64.3525,63.0937,63.1876,27400.0
2008-06-17 10:30:00,67.25,68.05,67.23,67.97,14700.0,63.1782,63.9298,63.1594,63.8546,14700.0
2008-06-17 11:00:00,67.89,68.05,67.42,67.5,23400.0,63.7795,63.9298,63.3379,63.4131,23400.0
2008-06-17 11:30:00,67.5,67.52,66.97,67.08,21100.0,63.4131,63.4319,62.9152,63.0185,21100.0
2008-06-17 12:00:00,67.03,67.14,66.93,67.0,19100.0,62.9715,63.0749,62.8776,62.9433,19100.0
2008-06-17 12:30:00,66.94,67.0,66.7,66.84,26000.0,62.887,62.9433,62.6615,62.793,26000.0
2008-06-17 13:00:00,66.84,67.0,66.71,66.72,28000.0,62.793,62.9433,62.6709,62.6803,28000.0
2008-06-17 13:30:00,66.77,66.85,66.72,66.8,23600.0,62.7273,62.8024,62.6803,62.7555,23600.0
2008-06-17 14:00:00,66.81,66.85,66.23,66.26,45700.0,62.7648,62.8024,62.22,62.2481,45700.0
2008-06-17 14:30:00,66.26,66.85,66.26,66.81,28900.0,62.2481,62.8024,62.2481,62.7648,28900.0
2008-06-17 15:00:00,66.85,66.89,66.35,66.57,25100.0,62.8024,62.84,62.3327,62.5394,25100.0
2008-06-17 15:30:00,66.57,66.68,66.04,66.09,83700.0,62.5394,62.6427,62.0415,62.0884,83700.0
2008-06-18 09:30:00,65.75,66.36,64.09,64.38,67100.0,61.769,62.3421,60.2095,60.482,67100.0
2008-06-18 10:00:00,64.4,65.03,64.35,64.74,43300.0,60.5008,61.0926,60.4538,60.8202,43300.0
2008-06-18 10:30:00,64.71,64.81,64.34,64.58,29800.0,60.792,60.8859,60.4444,60.6699,29800.0
2008-06-18 11:00:00,64.58,64.92,64.56,64.78,26100.0,60.6699,60.9893,60.6511,60.8578,26100.0
2008-06-18 11:30:00,64.74,65.18,64.59,64.95,37900.0,60.8202,61.2335,60.6793,61.0175,37900.0
2008-06-18 12:00:00,65.0,65.0,64.66,64.66,20500.0,61.0644,61.0644,60.745,60.745,20500.0
2008-06-18 12:30:00,64.61,64.64,63.88,63.97,35700.0,60.698,60.7262,60.0122,60.0968,35700.0
2008-06-18 13:00:00,63.97,63.97,63.25,63.27,46200.0,60.0968,60.0968,59.4204,59.4392,46200.0
2008-06-18 13:30:00,63.29,63.39,63.0,63.22,53300.0,59.458,59.5519,59.1855,59.3922,53300.0
2008-06-18 14:00:00,63.2,63.74,63.2,63.7,34400.0,59.3734,59.8807,59.3734,59.8431,34400.0
2008-06-18 14:30:00,63.69,64.31,63.65,64.18,29100.0,59.8338,60.4162,59.7962,60.2941,29100.0
2008-06-18 15:00:00,64.17,64.42,63.86,64.34,25800.0,60.2847,60.5196,59.9935,60.4444,25800.0
2008-06-18 15:30:00,64.39,64.4,63.76,64.19,57700.0,60.4914,60.5008,59.8995,60.3035,57700.0
2008-06-19 09:30:00,63.65,63.84,62.31,62.69,91700.0,59.7962,59.9747,58.5373,58.8943,91700.0
2008-06-19 10:00:00,62.73,63.31,62.3,62.5,111700.0,58.9319,59.4768,58.5279,58.7158,111700.0
2008-06-19 10:30:00,62.39,63.18,62.21,63.16,49300.0,58.6125,59.3546,58.4434,59.3358,49300.0
2008-06-19 11:00:00,63.19,63.3,62.58,62.88,40000.0,59.364,59.4674,58.791,59.0728,40000.0
2008-06-19 11:30:00,62.99,63.3,62.82,62.88,26800.0,59.1761,59.4674,59.0164,59.0728,26800.0
2008-06-19 12:00:00,62.88,63.23,62.88,63.06,31700.0,59.0728,59.4016,59.0728,59.2419,31700.0
2008-06-19 12:30:00,63.01,63.13,62.81,62.96,19600.0,59.1949,59.3077,59.007,59.148,19600.0
2008-06-19 13:00:00,63.02,63.23,62.93,63.09,14900.0,59.2043,59.4016,59.1198,59.2701,14900.0
2008-06-19 13:30:00,63.01,63.17,62.92,63.1,13100.0,59.1949,59.3452,59.1104,59.2795,13100.0
2008-06-19 14:00:00,63.1,63.49,62.91,63.37,20100.0,59.2795,59.6459,59.101,59.5331,20100.0
2008-06-19 14:30:00,63.42,63.85,63.36,63.84,31100.0,59.5801,59.9841,59.5237,59.9747,31100.0
2008-06-19 15:00:00,63.86,64.0,63.63,63.71,35900.0,59.9935,60.125,59.7774,59.8525,35900.0
2008-06-19 15:30:00,63.67,64.2,63.65,64.15,58300.0,59.815,60.3129,59.7962,60.2659,58300.0
2008-06-20 09:30:00,63.58,63.58,61.92,62.01,85700.0,59.7304,59.7304,58.1709,58.2555,85700.0
2008-06-20 10:00:00,62.15,62.44,61.7,62.14,43400.0,58.387,58.6594,57.9642,58.3776,43400.0
2008-06-20 10:30:00,62.06,62.23,62.0,62.07,20000.0,58.3024,58.4622,58.2461,58.3118,20000.0
2008-06-20 11:00:00,62.04,62.55,62.04,62.47,22300.0,58.2837,58.7628,58.2837,58.6876,22300.0
2008-06-20 11:30:00,62.52,62.55,62.05,62.09,21800.0,58.7346,58.7628,58.293,58.3306,21800.0
2008-06-20 12:00:00,62.09,62.67,62.09,62.25,24100.0,58.3306,58.8755,58.3306,58.4809,24100.0
2008-06-20 12:30:00,62.29,62.8,62.29,62.7,14600.0,58.5185,58.9976,58.5185,58.9037,14600.0
2008-06-20 13:00:00,62.68,62.71,62.17,62.24,22600.0,58.8849,58.9131,58.4058,58.4715,22600.0
2008-06-20 13:30:00,62.16,62.33,62.02,62.2,19400.0,58.3964,58.5561,58.2649,58.434,19400.0
2008-06-20 14:00:00,62.25,62.25,62.02,62.18,22300.0,58.4809,58.4809,58.2649,58.4152,22300.0
2008-06-20 14:30:00,62.13,62.43,62.1,62.33,40300.0,58.3682,58.65,58.34,58.5561,40300.0
2008-06-20 15:00:00,62.3,62.4,62.0,62.16,51700.0,58.5279,58.6219,58.2461,58.3964,51700.0
2008-06-20 15:30:00,62.14,62.51,62.01,62.31,65600.0,58.3776,58.7252,58.2555,58.5373,65600.0
2008-06-23 09:30:00,62.91,64.0,62.49,63.22,49700.0,59.101,60.125,58.7064,59.3922,49700.0
2008-06-23 10:00:00,63.22,63.36,62.91,63.25,30600.0,59.3922,59.5237,59.101,59.4204,30600.0
2008-06-23 10:30:00,63.21,63.52,62.98,63.2,16100.0,59.3828,59.674,59.1667,59.3734,16100.0
2008-06-23 11:00:00,63.19,63.2,62.44,62.6,25900.0,59.364,59.3734,58.6594,58.8097,25900.0
2008-06-23 11:30:00,62.55,62.63,62.27,62.53,24000.0,58.7628,58.8379,58.4997,58.744,24000.0
2008-06-23 12:00:00,62.58,62.59,62.3,62.32,11600.0,58.791,58.8004,58.5279,58.5467,11600.0
2008-06-23 12:30:00,62.21,62.3,62.13,62.18,18700.0,58.4434,58.5279,58.3682,58.4152,18700.0
2008-06-23 13:00:00,62.11,62.25,62.07,62.13,19200.0,58.3494,58.4809,58.3118,58.3682,19200.0
2008-06-23 13:30:00,62.1,62.4,62.07,62.34,31500.0,58.34,58.6219,58.3118,58.5655,31500.0
2008-06-23 14:00:00,62.33,62.35,62.03,62.03,23800.0,58.5561,58.5749,58.2743,58.2743,23800.0
2008-06-23 14:30:00,62.03,62.15,61.97,62.06,24200.0,58.2743,58.387,58.2179,58.3024,24200.0
2008-06-23 15:00:00,62.07,62.29,61.94,62.22,34000.0,58.3118,58.5185,58.1897,58.4528,34000.0
2008-06-23 15:30:00,62.22,62.25,61.94,62.09,46500.0,58.4528,58.4809,58.1897,58.3306,46500.0
2008-06-24 09:30:00,61.74,62.33,61.04,61.37,35600.0,58.0018,58.5561,57.3442,57.6542,35600.0
2008-06-24 10:00:00,61.3,61.96,61.25,61.73,57500.0,57.5885,58.2085,57.5415,57.9924,57500.0
2008-06-24 10:30:00,61.79,62.52,61.25,62.43,34600.0,58.0488,58.7346,57.5415,58.65,34600.0
2008-06-24 11:00:00,62.49,63.28,62.28,63.04,35900.0,58.7064,59.4486,58.5091,59.2231,35900.0
2008-06-24 11:30:00,63.05,63.8,62.79,63.68,40000.0,59.2325,59.9371,58.9882,59.8244,40000.0
2008-06-24 12:00:00,63.7,64.33,63.68,64.13,76600.0,59.8431,60.435,59.8244,60.2471,76600.0
2008-06-24 12:30:00,64.1,64.26,63.43,63.55,31100.0,60.2189,60.3692,59.5895,59.7022,31100.0
2008-06-24 13:00:00,63.5,63.92,63.49,63.84,45200.0,59.6553,60.0498,59.6459,59.9747,45200.0
2008-06-24 13:30:00,63.8,63.89,63.59,63.79,24900.0,59.9371,60.0216,59.7398,59.9277,24900.0
2008-06-24 14:00:00,63.85,64.01,63.54,63.73,57800.0,59.9841,60.1344,59.6928,59.8713,57800.0
2008-06-24 14:30:00,63.73,63.81,63.47,63.74,41000.0,59.8713,59.9465,59.6271,59.8807,41000.0
2008-06-24 15:00:00,63.7,63.84,63.01,63.12,36100.0,59.8431,59.9747,59.1949,59.2983,36100.0
2008-06-24 15:30:00,63.11,63.28,62.86,62.89,43900.0,59.2889,59.4486,59.054,59.0822,43900.0
2008-06-25 09:30:00,63.01,63.66,62.88,63.23,14300.0,59.1949,59.8056,59.0728,59.4016,14300.0
2008-06-25 10:00:00,63.21,63.34,62.97,63.34,9500.0,59.3828,59.5049,59.1573,59.5049,9500.0
2008-06-25 10:30:00,63.34,64.2,63.33,63.97,35700.0,59.5049,60.3129,59.4955,60.0968,35700.0
2008-06-25 11:00:00,63.92,64.21,63.89,64.05,38900.0,60.0498,60.3223,60.0216,60.172,38900.0
2008-06-25 11:30:00,64.04,64.29,64.03,64.28,32800.0,60.1626,60.3974,60.1532,60.388,32800.0
2008-06-25 12:00:00,64.22,64.37,64.16,64.2,24700.0,60.3317,60.4726,60.2753,60.3129,24700.0
2008-06-25 12:30:00,64.2,64.2,63.51,63.6,15600.0,60.3129,60.3129,59.6647,59.7492,15600.0
2008-06-25 13:00:00,63.6,63.86,63.6,63.73,11800.0,59.7492,59.9935,59.7492,59.8713,11800.0
2008-06-25 13:30:00,63.73,63.79,63.43,63.44,23200.0,59.8713,59.9277,59.5895,59.5989,23200.0
2008-06-25 14:00:00,63.41,63.72,62.89,62.89,32800.0,59.5707,59.8619,59.0822,59.0822,32800.0
2008-06-25 14:30:00,62.89,63.14,62.68,62.93,31500.0,59.0822,59.3171,58.8849,59.1198,31500.0
2008-06-25 15:00:00,62.93,63.56,62.69,62.81,78200.0,59.1198,59.7116,58.8943,59.007,78200.0
2008-06-25 15:30:00,62.77,63.0,62.51,63.0,68300.0,58.9695,59.1855,58.7252,59.1855,68300.0
2008-06-26 09:30:00,62.42,62.49,61.21,61.85,23600.0,58.6406,58.7064,57.5039,58.1052,23600.0
2008-06-26 10:00:00,61.87,62.4,61.64,62.08,35900.0,58.1239,58.6219,57.9079,58.3212,35900.0
2008-06-26 10:30:00,62.08,62.59,62.05,62.49,75000.0,58.3212,58.8004,58.293,58.7064,75000.0
2008-06-26 11:00:00,62.5,62.59,62.22,62.4,22200.0,58.7158,58.8004,58.4528,58.6219,22200.0
2008-06-26 11:30:00,62.37,62.75,62.37,62.73,18400.0,58.5937,58.9507,58.5937,58.9319,18400.0
2008-06-26 12:00:00,62.72,62.78,62.4,62.4,24800.0,58.9225,58.9789,58.6219,58.6219,24800.0
2008-06-26 12:30:00,62.39,62.42,61.94,62.36,17400.0,58.6125,58.6406,58.1897,58.5843,17400.0
2008-06-26 13:00:00,62.34,62.64,62.13,62.13,15400.0,58.5655,58.8473,58.3682,58.3682,15400.0
2008-06-26 13:30:00,62.13,62.44,62.07,62.32,17600.0,58.3682,58.6594,58.3118,58.5467,17600.0
2008-06-26 14:00:00,62.34,62.66,61.93,62.28,28100.0,58.5655,58.8661,58.1803,58.5091,28100.0
2008-06-26 14:30:00,62.27,62.31,61.89,61.89,37400.0,58.4997,58.5373,58.1427,58.1427,37400.0
2008-06-26 15:00:00,61.89,62.15,61.8,61.95,53400.0,58.1427,58.387,58.0582,58.1991,53400.0
2008-06-26 15:30:00,61.91,62.1,61.5,61.81,194300.0,58.1615,58.34,57.7764,58.0676,194300.0
2008-06-27 09:30:00,61.66,61.82,60.74,61.32,33600.0,57.9267,58.077,57.0624,57.6072,33600.0
2008-06-27 10:00:00,61.34,61.61,60.49,60.56,41200.0,57.626,57.8797,56.8275,56.8933,41200.0
2008-06-27 10:30:00,60.56,61.1,60.43,60.6,34800.0,56.8933,57.4006,56.7711,56.9308,34800.0
2008-06-27 11:00:00,60.61,60.71,60.35,60.62,35800.0,56.9402,57.0342,56.696,56.9496,35800.0
2008-06-27 11:30:00,60.64,60.64,60.05,60.17,36800.0,56.9684,56.9684,56.4141,56.5269,36800.0
2008-06-27 12:00:00,60.19,60.29,59.85,60.01,74800.0,56.5457,56.6396,56.2263,56.3766,74800.0
2008-06-27 12:30:00,60.02,60.04,59.86,60.01,71200.0,56.386,56.4047,56.2356,56.3766,71200.0
2008-06-27 13:00:00,60.04,60.06,59.77,59.89,31200.0,56.4047,56.4235,56.1511,56.2638,31200.0
2008-06-27 13:30:00,59.89,60.17,59.75,60.08,50300.0,56.2638,56.5269,56.1323,56.4423,50300.0
2008-06-27 14:00:00,60.05,60.39,59.94,60.29,27300.0,56.4141,56.7336,56.3108,56.6396,27300.0
2008-06-27 14:30:00,60.3,60.45,59.91,60.35,26500.0,56.649,56.7899,56.2826,56.696,26500.0
2008-06-27 15:00:00,60.38,60.39,59.96,60.05,37400.0,56.7242,56.7336,56.3296,56.4141,37400.0
2008-06-27 15:30:00,59.99,60.2,59.37,60.05,115700.0,56.3578,56.5551,55.7753,56.4141,115700.0
2008-06-30 09:30:00,60.42,60.42,59.42,59.83,61700.0,56.7617,56.7617,55.8223,56.2075,61700.0
2008-06-30 10:00:00,59.83,60.4,59.78,60.4,29200.0,56.2075,56.743,56.1605,56.743,29200.0
2008-06-30 10:30:00,60.43,60.79,60.42,60.79,17000.0,56.7711,57.1093,56.7617,57.1093,17000.0
2008-06-30 11:00:00,60.79,61.79,60.79,61.6,64000.0,57.1093,58.0488,57.1093,57.8703,64000.0
2008-06-30 11:30:00,61.65,61.75,61.51,61.72,38000.0,57.9173,58.0112,57.7857,57.983,38000.0
2008-06-30 12:00:00,61.67,61.78,61.56,61.7,20100.0,57.9361,58.0394,57.8327,57.9642,20100.0
2008-06-30 12:30:00,61.68,61.74,61.22,61.31,38700.0,57.9455,58.0018,57.5133,57.5979,38700.0
2008-06-30 13:00:00,61.32,61.32,60.95,60.95,16500.0,57.6072,57.6072,57.2597,57.2597,16500.0
2008-06-30 13:30:00,61.0,61.02,60.5,60.57,15600.0,57.3066,57.3254,56.8369,56.9027,15600.0
2008-06-30 14:00:00,60.52,60.9,60.34,60.86,47300.0,56.8557,57.2127,56.6866,57.1751,47300.0
2008-06-30 14:30:00,60.8,60.87,60.58,60.84,24400.0,57.1187,57.1845,56.9121,57.1563,24400.0
2008-06-30 15:00:00,60.83,61.1,60.81,60.91,33900.0,57.1469,57.4006,57.1281,57.2221,33900.0
2008-06-30 15:30:00,60.9,60.91,60.2,60.45,97700.0,57.2127,57.2221,56.5551,56.7899,97700.0
2008-07-01 09:30:00,59.63,60.45,59.61,60.38,64100.0,56.0196,56.7899,56.0008,56.7242,64100.0
2008-07-01 10:00:00,60.4,61.08,59.8,60.51,102700.0,56.743,57.3818,56.1793,56.8463,102700.0
2008-07-01 10:30:00,60.59,60.63,60.37,60.59,39100.0,56.9214,56.959,56.7148,56.9214,39100.0
2008-07-01 11:00:00,60.6,60.6,59.75,59.76,40900.0,56.9308,56.9308,56.1323,56.1417,40900.0
2008-07-01 11:30:00,59.74,60.06,59.52,59.58,31200.0,56.1229,56.4235,55.9162,55.9726,31200.0
2008-07-01 12:00:00,59.53,59.91,59.47,59.75,89100.0,55.9256,56.2826,55.8693,56.1323,89100.0
2008-07-01 12:30:00,59.77,60.4,59.63,60.34,58000.0,56.1511,56.743,56.0196,56.6866,58000.0
2008-07-01 13:00:00,60.33,60.48,60.0,60.29,36200.0,56.6772,56.8181,56.3672,56.6396,36200.0
2008-07-01 13:30:00,60.31,60.59,59.95,60.51,47900.0,56.6584,56.9214,56.3202,56.8463,47900.0
2008-07-01 14:00:00,60.5,61.71,60.5,61.48,42300.0,56.8369,57.9736,56.8369,57.7576,42300.0
2008-07-01 14:30:00,61.43,62.08,61.16,61.64,44700.0,57.7106,58.3212,57.4569,57.9079,44700.0
2008-07-01 15:00:00,61.59,61.78,61.31,61.65,41200.0,57.8609,58.0394,57.5979,57.9173,41200.0
2008-07-01 15:30:00,61.58,62.32,61.54,62.16,66300.0,57.8515,58.5467,57.8139,58.3964,66300.0
2008-07-02 09:30:00,62.35,62.43,61.37,61.97,39200.0,58.5749,58.65,57.6542,58.2179,39200.0
2008-07-02 10:00:00,61.9,62.08,61.09,61.14,33000.0,58.1521,58.3212,57.3912,57.4381,33000.0
2008-07-02 10:30:00,61.1,61.4,60.72,60.93,42500.0,57.4006,57.6824,57.0436,57.2409,42500.0
2008-07-02 11:00:00,60.98,60.98,60.02,60.02,30700.0,57.2878,57.2878,56.386,56.386,30700.0
2008-07-02 11:30:00,60.06,60.26,59.94,60.18,31400.0,56.4235,56.6114,56.3108,56.5363,31400.0
2008-07-02 12:00:00,60.16,60.36,59.92,60.01,80500.0,56.5175,56.7054,56.292,56.3766,80500.0
2008-07-02 12:30:00,59.98,60.28,59.95,60.08,23600.0,56.3484,56.6302,56.3202,56.4423,23600.0
2008-07-02 13:00:00,60.11,60.19,59.85,60.04,25400.0,56.4705,56.5457,56.2263,56.4047,25400.0
2008-07-02 13:30:00,60.03,60.47,59.96,60.21,26700.0,56.3954,56.8087,56.3296,56.5645,26700.0
2008-07-02 14:00:00,60.19,60.25,59.71,59.71,47000.0,56.5457,56.602,56.0947,56.0947,47000.0
2008-07-02 14:30:00,59.67,59.98,59.59,59.71,46400.0,56.0572,56.3484,55.982,56.0947,46400.0
2008-07-02 15:00:00,59.7,60.0,59.49,59.56,56200.0,56.0853,56.3672,55.8881,55.9538,56200.0
2008-07-02 15:30:00,59.56,59.69,59.26,59.31,101400.0,55.9538,56.0759,55.672,55.7189,101400.0
2008-07-03 09:30:00,59.03,60.43,59.0,59.38,49200.0,55.4559,56.7711,55.4277,55.7847,49200.0
2008-07-03 10:00:00,59.38,60.1,59.02,60.1,37100.0,55.7847,56.4611,55.4465,56.4611,37100.0
2008-07-03 10:30:00,60.13,60.51,59.83,60.0,31500.0,56.4893,56.8463,56.2075,56.3672,31500.0
2008-07-03 11:00:00,59.98,60.24,59.55,60.14,38400.0,56.3484,56.5926,55.9444,56.4987,38400.0
2008-07-03 11:30:00,60.14,60.15,59.56,59.71,24900.0,56.4987,56.5081,55.9538,56.0947,24900.0
2008-07-03 12:00:00,59.72,59.83,59.51,59.78,26000.0,56.1041,56.2075,55.9068,56.1605,26000.0
2008-07-03 12:30:00,59.77,59.89,59.42,59.75,52100.0,56.1511,56.2638,55.8223,56.1323,52100.0
2008-07-07 09:30:00,60.0,60.83,59.73,60.83,90600.0,56.3672,57.1469,56.1135,57.1469,90600.0
2008-07-07 10:00:00,60.76,60.76,60.09,60.27,34000.0,57.0812,57.0812,56.4517,56.6208,34000.0
2008-07-07 10:30:00,60.28,60.78,60.04,60.1,42800.0,56.6302,57.0999,56.4047,56.4611,42800.0
2008-07-07 11:00:00,60.06,60.24,59.87,60.19,35600.0,56.4235,56.5926,56.245,56.5457,35600.0
2008-07-07 11:30:00,60.22,60.45,60.13,60.3,32500.0,56.5739,56.7899,56.4893,56.649,32500.0
2008-07-07 12:00:00,60.3,60.36,60.07,60.1,59700.0,56.649,56.7054,56.4329,56.4611,59700.0
2008-07-07 12:30:00,60.09,60.16,59.42,59.54,66900.0,56.4517,56.5175,55.8223,55.935,66900.0
2008-07-07 13:00:00,59.55,60.03,59.41,59.78,70700.0,55.9444,56.3954,55.8129,56.1605,70700.0
2008-07-07 13:30:00,59.74,60.12,59.74,60.01,44700.0,56.1229,56.4799,56.1229,56.3766,44700.0
2008-07-07 14:00:00,60.06,60.39,59.98,60.14,38700.0,56.4235,56.7336,56.3484,56.4987,38700.0
2008-07-07 14:30:00,60.14,60.23,59.9,60.12,104300.0,56.4987,56.5832,56.2732,56.4799,104300.0
2008-07-07 15:00:00,60.08,61.01,60.08,60.99,62400.0,56.4423,57.316,56.4423,57.2972,62400.0
2008-07-07 15:30:00,61.03,61.63,60.59,60.67,121900.0,57.3348,57.8985,56.9214,56.9966,121900.0
2008-07-08 09:30:00,60.99,60.99,59.56,59.67,53100.0,57.2972,57.2972,55.9538,56.0572,53100.0
2008-07-08 10:00:00,59.64,60.36,59.16,59.33,50000.0,56.029,56.7054,55.578,55.7377,50000.0
2008-07-08 10:30:00,59.34,59.48,58.35,58.42,87700.0,55.7471,55.8787,54.8171,54.8828,87700.0
2008-07-08 11:00:00,58.46,59.31,58.38,59.16,41400.0,54.9204,55.7189,54.8453,55.578,41400.0
2008-07-08 11:30:00,59.28,59.29,58.92,58.97,38300.0,55.6908,55.7002,55.3526,55.3995,38300.0
2008-07-08 12:00:00,58.96,59.07,58.89,58.96,52300.0,55.3901,55.4935,55.3244,55.3901,52300.0
2008-07-08 12:30:00,59.02,59.06,58.72,58.95,66000.0,55.4465,55.4841,55.1647,55.3807,66000.0
2008-07-08 13:00:00,58.92,59.51,58.91,59.27,47100.0,55.3526,55.9068,55.3432,55.6814,47100.0
2008-07-08 13:30:00,59.24,59.63,59.21,59.37,47300.0,55.6532,56.0196,55.625,55.7753,47300.0
2008-07-08 14:00:00,59.38,59.75,59.3,59.61,27800.0,55.7847,56.1323,55.7096,56.0008,27800.0
2008-07-08 14:30:00,59.67,60.39,59.54,60.32,41100.0,56.0572,56.7336,55.935,56.6678,41100.0
2008-07-08 15:00:00,60.38,61.26,60.32,61.23,44200.0,56.7242,57.5509,56.6678,57.5227,44200.0
2008-07-08 15:30:00,61.26,62.91,61.26,62.72,157000.0,57.5509,59.101,57.5509,58.9225,157000.0
2008-07-09 09:30:00,62.9,63.0,61.12,61.12,43200.0,59.0916,59.1855,57.4194,57.4194,43200.0
2008-07-09 10:00:00,61.27,61.27,60.71,61.03,32700.0,57.5603,57.5603,57.0342,57.3348,32700.0
2008-07-09 10:30:00,61.04,61.05,60.24,60.28,36000.0,57.3442,57.3536,56.5926,56.6302,36000.0
2008-07-09 11:00:00,60.28,61.07,60.14,61.07,54700.0,56.6302,57.3724,56.4987,57.3724,54700.0
2008-07-09 11:30:00,61.05,61.42,60.96,61.03,31500.0,57.3536,57.7012,57.269,57.3348,31500.0
2008-07-09 12:00:00,61.03,61.08,60.57,60.57,22200.0,57.3348,57.3818,56.9027,56.9027,22200.0
2008-07-09 12:30:00,60.52,60.54,59.99,60.17,20400.0,56.8557,56.8745,56.3578,56.5269,20400.0
2008-07-09 13:00:00,60.15,60.29,59.89,60.25,42600.0,56.5081,56.6396,56.2638,56.602,42600.0
2008-07-09 13:30:00,60.32,60.46,60.03,60.04,22400.0,56.6678,56.7993,56.3954,56.4047,22400.0
2008-07-09 14:00:00,60.09,60.21,59.89,59.92,28000.0,56.4517,56.5645,56.2638,56.292,28000.0
2008-07-09 14:30:00,59.92,60.0,59.01,59.09,43200.0,56.292,56.3672,55.4371,55.5123,43200.0
2008-07-09 15:00:00,59.09,59.25,58.69,58.77,91500.0,55.5123,55.6626,55.1365,55.2116,91500.0
2008-07-09 15:30:00,58.78,59.06,58.03,58.5,270200.0,55.221,55.4841,54.5164,54.958,270200.0
2008-07-10 09:30:00,58.2,59.49,57.22,58.19,111700.0,54.6762,55.8881,53.7555,54.6668,111700.0
2008-07-10 10:00:00,58.19,58.3,57.26,57.93,72200.0,54.6668,54.7701,53.7931,54.4225,72200.0
2008-07-10 10:30:00,58.09,59.24,57.69,58.86,65000.0,54.5728,55.6532,54.197,55.2962,65000.0
2008-07-10 11:00:00,58.76,59.08,57.93,57.99,44100.0,55.2022,55.5029,54.4225,54.4789,44100.0
2008-07-10 11:30:00,58.02,58.85,58.02,58.73,21800.0,54.5071,55.2868,54.5071,55.1741,21800.0
2008-07-10 12:00:00,58.82,59.78,58.77,59.43,40800.0,55.2586,56.1605,55.2116,55.8317,40800.0
2008-07-10 12:30:00,59.39,59.55,59.08,59.3,21000.0,55.7941,55.9444,55.5029,55.7096,21000.0
2008-07-10 13:00:00,59.23,59.46,59.09,59.31,51900.0,55.6438,55.8599,55.5123,55.7189,51900.0
2008-07-10 13:30:00,59.32,59.67,59.25,59.36,54600.0,55.7283,56.0572,55.6626,55.7659,54600.0
2008-07-10 14:00:00,59.34,59.34,58.0,58.34,48400.0,55.7471,55.7471,54.4883,54.8077,48400.0
2008-07-10 14:30:00,58.48,58.61,57.32,57.68,39900.0,54.9392,55.0613,53.8494,54.1876,39900.0
2008-07-10 15:00:00,57.56,58.6,57.56,58.44,57400.0,54.0749,55.0519,54.0749,54.9016,57400.0
2008-07-10 15:30:00,58.42,58.61,58.06,58.25,115600.0,54.8828,55.0613,54.5446,54.7231,115600.0
2008-07-11 09:30:00,57.08,57.89,56.7,57.49,81700.0,53.624,54.3849,53.267,54.0091,81700.0
2008-07-11 10:00:00,57.6,58.39,56.77,57.37,53700.0,54.1125,54.8547,53.3327,53.8964,53700.0
2008-07-11 10:30:00,57.38,57.64,56.87,57.05,50100.0,53.9058,54.1501,53.4267,53.5958,50100.0
2008-07-11 11:00:00,57.15,57.7,57.04,57.12,20900.0,53.6897,54.2064,53.5864,53.6615,20900.0
2008-07-11 11:30:00,56.99,57.38,56.92,57.36,29100.0,53.5394,53.9058,53.4737,53.887,29100.0
2008-07-11 12:00:00,57.41,57.41,56.91,57.08,20600.0,53.934,53.934,53.4643,53.624,20600.0
2008-07-11 12:30:00,57.07,57.3,56.85,57.08,41900.0,53.6146,53.8306,53.4079,53.624,41900.0
2008-07-11 13:00:00,57.0,57.63,56.85,57.51,26000.0,53.5488,54.1407,53.4079,54.0279,26000.0
2008-07-11 13:30:00,57.39,58.5,57.39,58.44,68400.0,53.9152,54.958,53.9152,54.9016,68400.0
2008-07-11 14:00:00,58.35,58.95,57.94,58.23,55600.0,54.8171,55.3807,54.4319,54.7043,55600.0
2008-07-11 14:30:00,58.26,59.46,57.82,59.38,81200.0,54.7325,55.8599,54.3192,55.7847,81200.0
2008-07-11 15:00:00,59.5,59.98,58.47,58.69,72900.0,55.8974,56.3484,54.9298,55.1365,72900.0
2008-07-11 15:30:00,58.78,58.82,57.57,58.51,63800.0,55.221,55.2586,54.0843,54.9674,63800.0
2008-07-14 09:30:00,58.8,59.95,57.84,58.07,35700.0,55.2398,56.3202,54.338,54.554,35700.0
2008-07-14 10:00:00,57.96,58.22,56.31,56.49,84300.0,54.4507,54.6949,52.9006,53.0697,84300.0
2008-07-14 10:30:00,56.37,56.42,55.71,55.99,113200.0,52.957,53.0039,52.3369,52.6,113200.0
2008-07-14 11:00:00,56.03,56.08,55.06,55.06,72800.0,52.6375,52.6845,51.7263,51.7263,72800.0
2008-07-14 11:30:00,55.06,55.15,54.02,54.33,101400.0,51.7263,51.8108,50.7492,51.0405,101400.0
2008-07-14 12:00:00,54.35,54.36,53.55,54.13,82800.0,51.0593,51.0687,50.3077,50.8526,82800.0
2008-07-14 12:30:00,54.19,54.72,53.91,54.24,36900.0,50.909,51.4069,50.6459,50.9559,36900.0
2008-07-14 13:00:00,54.13,54.46,53.93,54.12,36600.0,50.8526,51.1626,50.6647,50.8432,36600.0
2008-07-14 13:30:00,54.11,54.74,53.81,54.42,61500.0,50.8338,51.4256,50.552,51.125,61500.0
2008-07-14 14:00:00,54.46,55.14,54.14,55.0,85600.0,51.1626,51.8014,50.862,51.6699,85600.0
2008-07-14 14:30:00,55.01,55.22,54.83,55.0,59700.0,51.6793,51.8766,51.5102,51.6699,59700.0
2008-07-14 15:00:00,54.97,55.41,54.65,55.05,52900.0,51.6417,52.0551,51.3411,51.7169,52900.0
2008-07-14 15:30:00,55.08,55.59,54.68,55.0,171400.0,51.7451,52.2242,51.3693,51.6699,171400.0
2008-07-15 09:30:00,54.29,54.6,52.97,53.02,127400.0,51.0029,51.2941,49.7628,49.8098,127400.0
2008-07-15 10:00:00,53.01,53.36,52.32,53.24,78000.0,49.8004,50.1292,49.1522,50.0165,78000.0
2008-07-15 10:30:00,53.24,54.24,53.0,54.21,88200.0,50.0165,50.9559,49.791,50.9277,88200.0
2008-07-15 11:00:00,54.25,55.35,54.2,54.59,76600.0,50.9653,51.9987,50.9183,51.2847,76600.0
2008-07-15 11:30:00,54.52,54.73,53.92,54.35,57300.0,51.219,51.4163,50.6553,51.0593,57300.0
2008-07-15 12:00:00,54.37,55.14,53.98,54.8,74100.0,51.0781,51.8014,50.7117,51.482,74100.0
2008-07-15 12:30:00,54.78,54.95,54.09,54.69,59600.0,51.4632,51.6229,50.815,51.3787,59600.0
2008-07-15 13:00:00,54.72,55.55,54.11,54.2,88900.0,51.4069,52.1866,50.8338,50.9183,88900.0
2008-07-15 13:30:00,54.22,54.4,53.64,53.76,62800.0,50.9371,51.1062,50.3923,50.505,62800.0
2008-07-15 14:00:00,53.75,54.0,53.35,53.62,99700.0,50.4956,50.7305,50.1198,50.3735,99700.0
2008-07-15 14:30:00,53.62,54.32,53.62,54.29,82500.0,50.3735,51.0311,50.3735,51.0029,82500.0
2008-07-15 15:00:00,54.33,55.13,54.03,54.05,115800.0,51.0405,51.792,50.7586,50.7774,115800.0
2008-07-15 15:30:00,54.07,54.25,53.39,53.46,152300.0,50.7962,50.9653,50.1574,50.2231,152300.0
2008-07-16 09:30:00,53.71,54.99,53.27,54.81,71200.0,50.458,51.6605,50.0447,51.4914,71200.0
2008-07-16 10:00:00,54.76,54.94,54.13,54.8,43400.0,51.4444,51.6135,50.8526,51.482,43400.0
2008-07-16 10:30:00,54.83,56.0,54.57,55.89,94300.0,51.5102,52.6094,51.2659,52.506,94300.0
2008-07-16 11:00:00,55.94,56.36,55.75,56.03,88000.0,52.553,52.9476,52.3745,52.6375,88000.0
2008-07-16 11:30:00,56.06,56.19,55.7,55.89,79900.0,52.6657,52.7879,52.3275,52.506,79900.0
2008-07-16 12:00:00,55.94,56.48,55.85,56.48,45100.0,52.553,53.0603,52.4684,53.0603,45100.0
2008-07-16 12:30:00,56.61,56.68,56.32,56.45,48600.0,53.1824,53.2482,52.91,53.0321,48600.0
2008-07-16 13:00:00,56.42,57.16,56.39,56.99,56800.0,53.0039,53.6991,52.9757,53.5394,56800.0
2008-07-16 13:30:00,57.0,57.2,56.83,56.96,52700.0,53.5488,53.7367,53.3891,53.5112,52700.0
2008-07-16 14:00:00,56.98,57.39,56.7,57.18,71600.0,53.53,53.9152,53.267,53.7179,71600.0
2008-07-16 14:30:00,57.23,57.84,57.17,57.62,60700.0,53.7649,54.338,53.7085,54.1313,60700.0
2008-07-16 15:00:00,57.62,57.9,56.97,57.59,85300.0,54.1313,54.3943,53.5206,54.1031,85300.0
2008-07-16 15:30:00,57.59,58.03,57.12,57.54,196700.0,54.1031,54.5164,53.6615,54.0561,196700.0
2008-07-17 09:30:00,58.24,60.5,58.24,59.43,81600.0,54.7137,56.8369,54.7137,55.8317,81600.0
2008-07-17 10:00:00,59.27,59.9,58.67,59.37,41300.0,55.6814,56.2732,55.1177,55.7753,41300.0
2008-07-17 10:30:00,59.49,59.77,58.49,58.68,57800.0,55.8881,56.1511,54.9486,55.1271,57800.0
2008-07-17 11:00:00,58.71,58.87,57.33,57.59,57000.0,55.1553,55.3056,53.8588,54.1031,57000.0
2008-07-17 11:30:00,57.68,58.08,57.52,57.8,25700.0,54.1876,54.5634,54.0373,54.3004,25700.0
2008-07-17 12:00:00,57.83,57.96,57.52,57.86,25500.0,54.3286,54.4507,54.0373,54.3567,25500.0
2008-07-17 12:30:00,57.88,58.11,57.51,57.97,17300.0,54.3755,54.5916,54.0279,54.4601,17300.0
2008-07-17 13:00:00,57.99,58.69,57.86,58.16,37800.0,54.4789,55.1365,54.3567,54.6386,37800.0
2008-07-17 13:30:00,58.22,58.98,58.21,58.47,47400.0,54.6949,55.4089,54.6856,54.9298,47400.0
2008-07-17 14:00:00,58.57,58.66,58.45,58.61,85700.0,55.0238,55.1083,54.911,55.0613,85700.0
2008-07-17 14:30:00,58.61,58.61,57.96,58.1,65500.0,55.0613,55.0613,54.4507,54.5822,65500.0
2008-07-17 15:00:00,58.17,58.64,58.1,58.29,58100.0,54.648,55.0895,54.5822,54.7607,58100.0
2008-07-17 15:30:00,58.34,58.71,58.11,58.41,62500.0,54.8077,55.1553,54.5916,54.8734,62500.0
2008-07-18 09:30:00,58.61,58.87,56.59,57.47,57700.0,55.0613,55.3056,53.1636,53.9904,57700.0
2008-07-18 10:00:00,57.31,58.22,57.25,58.11,45500.0,53.84,54.6949,53.7837,54.5916,45500.0
2008-07-18 10:30:00,58.16,58.71,58.09,58.71,30900.0,54.6386,55.1553,54.5728,55.1553,30900.0
2008-07-18 11:00:00,58.75,59.18,58.65,59.06,27900.0,55.1929,55.5968,55.0989,55.4841,27900.0
2008-07-18 11:30:00,59.02,59.03,58.34,58.89,29600.0,55.4465,55.4559,54.8077,55.3244,29600.0
2008-07-18 12:00:00,58.86,58.88,57.93,58.24,21000.0,55.2962,55.315,54.4225,54.7137,21000.0
2008-07-18 12:30:00,58.24,58.59,57.97,57.99,44300.0,54.7137,55.0425,54.4601,54.4789,44300.0
2008-07-18 13:00:00,58.08,58.5,57.96,58.25,21800.0,54.5634,54.958,54.4507,54.7231,21800.0
2008-07-18 13:30:00,58.22,58.45,57.9,57.9,20000.0,54.6949,54.911,54.3943,54.3943,20000.0
2008-07-18 14:00:00,57.91,58.37,57.87,58.29,29600.0,54.4037,54.8359,54.3661,54.7607,29600.0
2008-07-18 14:30:00,58.3,58.31,57.99,58.18,28300.0,54.7701,54.7795,54.4789,54.6574,28300.0
2008-07-18 15:00:00,58.15,58.64,58.08,58.42,41200.0,54.6292,55.0895,54.5634,54.8828,41200.0
2008-07-18 15:30:00,58.45,58.79,58.37,58.49,85400.0,54.911,55.2304,54.8359,54.9486,85400.0
2008-07-21 09:30:00,58.83,59.35,58.15,58.38,61700.0,55.268,55.7565,54.6292,54.8453,61700.0
2008-07-21 10:00:00,58.39,58.43,57.65,57.65,37100.0,54.8547,54.8922,54.1595,54.1595,37100.0
2008-07-21 10:30:00,57.69,57.69,57.15,57.2,37100.0,54.197,54.197,53.6897,53.7367,37100.0
2008-07-21 11:00:00,57.22,57.39,57.0,57.3,21800.0,53.7555,53.9152,53.5488,53.8306,21800.0
2008-07-21 11:30:00,57.3,57.41,56.34,56.38,29400.0,53.8306,53.934,52.9288,52.9664,29400.0
2008-07-21 12:00:00,56.41,57.22,56.4,57.14,37300.0,52.9945,53.7555,52.9851,53.6803,37300.0
2008-07-21 12:30:00,57.17,57.23,56.6,56.6,20000.0,53.7085,53.7649,53.173,53.173,20000.0
2008-07-21 13:00:00,56.57,56.93,56.49,56.88,12800.0,53.1448,53.4831,53.0697,53.4361,12800.0
2008-07-21 13:30:00,56.88,57.31,56.84,57.16,32000.0,53.4361,53.84,53.3985,53.6991,32000.0
2008-07-21 14:00:00,57.14,57.16,56.67,56.69,35700.0,53.6803,53.6991,53.2388,53.2576,35700.0
2008-07-21 14:30:00,56.67,56.72,56.56,56.67,44800.0,53.2388,53.2858,53.1355,53.2388,44800.0
2008-07-21 15:00:00,56.67,56.81,56.49,56.66,42100.0,53.2388,53.3703,53.0697,53.2294,42100.0
2008-07-21 15:30:00,56.63,57.02,56.48,56.9,65000.0,53.2012,53.5676,53.0603,53.4549,65000.0
2008-07-22 09:30:00,57.09,57.49,55.93,57.14,31400.0,53.6334,54.0091,52.5436,53.6803,31400.0
2008-07-22 10:00:00,57.09,57.94,57.09,57.44,40400.0,53.6334,54.4319,53.6334,53.9622,40400.0
2008-07-22 10:30:00,57.43,57.48,56.82,56.97,49500.0,53.9528,53.9998,53.3797,53.5206,49500.0
2008-07-22 11:00:00,57.03,57.21,56.91,57.13,106800.0,53.577,53.7461,53.4643,53.6709,106800.0
2008-07-22 11:30:00,57.13,57.27,56.74,57.02,51800.0,53.6709,53.8025,53.3046,53.5676,51800.0
2008-07-22 12:00:00,57.01,57.94,57.01,57.72,33800.0,53.5582,54.4319,53.5582,54.2252,33800.0
2008-07-22 12:30:00,57.69,58.11,57.65,58.02,27800.0,54.197,54.5916,54.1595,54.5071,27800.0
2008-07-22 13:00:00,58.01,58.07,57.57,57.57,52900.0,54.4977,54.554,54.0843,54.0843,52900.0
2008-07-22 13:30:00,57.62,57.87,57.53,57.81,51200.0,54.1313,54.3661,54.0467,54.3098,51200.0
2008-07-22 14:00:00,57.79,57.84,57.29,57.55,37700.0,54.291,54.338,53.8213,54.0655,37700.0
2008-07-22 14:30:00,57.59,58.0,57.49,57.99,35500.0,54.1031,54.4883,54.0091,54.4789,35500.0
2008-07-22 15:00:00,57.99,58.78,57.99,58.73,37300.0,54.4789,55.221,54.4789,55.1741,37300.0
2008-07-22 15:30:00,58.73,60.0,58.64,59.62,147600.0,55.1741,56.3672,55.0895,56.0102,147600.0
2008-07-23 09:30:00,59.7,59.87,57.86,59.75,51700.0,56.0853,56.245,54.3567,56.1323,51700.0
2008-07-23 10:00:00,59.75,61.7,59.44,61.57,85200.0,56.1323,57.9642,55.8411,57.8421,85200.0
2008-07-23 10:30:00,61.57,62.81,61.56,61.9,80400.0,57.8421,59.007,57.8327,58.1521,80400.0
2008-07-23 11:00:00,61.74,61.74,60.74,61.25,45900.0,58.0018,58.0018,57.0624,57.5415,45900.0
2008-07-23 11:30:00,61.21,61.36,60.55,60.6,34800.0,57.5039,57.6448,56.8839,56.9308,34800.0
2008-07-23 12:00:00,60.58,61.14,60.36,60.9,39100.0,56.9121,57.4381,56.7054,57.2127,39100.0
2008-07-23 12:30:00,60.69,61.67,60.55,61.62,32600.0,57.0154,57.9361,56.8839,57.8891,32600.0
2008-07-23 13:00:00,61.67,61.78,61.16,61.67,33700.0,57.9361,58.0394,57.4569,57.9361,33700.0
2008-07-23 13:30:00,61.68,62.29,61.38,61.56,48200.0,57.9455,58.5185,57.6636,57.8327,48200.0
2008-07-23 14:00:00,61.57,62.41,61.33,62.41,55600.0,57.8421,58.6313,57.6166,58.6313,55600.0
2008-07-23 14:30:00,62.45,63.33,62.33,63.18,83900.0,58.6688,59.4955,58.5561,59.3546,83900.0
2008-07-23 15:00:00,63.18,63.18,62.55,62.65,43500.0,59.3546,59.3546,58.7628,58.8567,43500.0
2008-07-23 15:30:00,62.67,63.02,62.57,62.62,80200.0,58.8755,59.2043,58.7816,58.8285,80200.0
2008-07-24 09:30:00,63.21,63.21,60.89,61.22,30300.0,59.3828,59.3828,57.2033,57.5133,30300.0
2008-07-24 10:00:00,61.19,61.22,59.46,59.85,50400.0,57.4851,57.5133,55.8599,56.2263,50400.0
2008-07-24 10:30:00,59.8,59.94,59.2,59.61,63500.0,56.1793,56.3108,55.6156,56.0008,63500.0
2008-07-24 11:00:00,59.47,59.65,58.82,58.89,33200.0,55.8693,56.0384,55.2586,55.3244,33200.0
2008-07-24 11:30:00,58.9,59.48,58.71,59.4,14000.0,55.3338,55.8787,55.1553,55.8035,14000.0
2008-07-24 12:00:00,59.44,59.55,58.97,59.26,35800.0,55.8411,55.9444,55.3995,55.672,35800.0
2008-07-24 12:30:00,59.28,59.7,59.21,59.58,118200.0,55.6908,56.0853,55.625,55.9726,118200.0
2008-07-24 13:00:00,59.59,59.65,59.18,59.24,26300.0,55.982,56.0384,55.5968,55.6532,26300.0
2008-07-24 13:30:00,59.2,59.27,58.98,59.15,17400.0,55.6156,55.6814,55.4089,55.5686,17400.0
2008-07-24 14:00:00,59.1,59.18,58.52,58.52,30100.0,55.5217,55.5968,54.9768,54.9768,30100.0
2008-07-24 14:30:00,58.52,58.55,57.94,58.18,27900.0,54.9768,55.005,54.4319,54.6574,27900.0
2008-07-24 15:00:00,58.13,58.65,57.98,58.01,29900.0,54.6104,55.0989,54.4695,54.4977,29900.0
2008-07-24 15:30:00,58.04,58.07,57.03,57.67,158700.0,54.5258,54.554,53.577,54.1782,158700.0
2008-07-25 09:30:00,57.42,57.98,56.72,57.22,80600.0,53.9434,54.4695,53.2858,53.7555,80600.0
2008-07-25 10:00:00,57.12,57.68,56.33,56.33,87500.0,53.6615,54.1876,52.9194,52.9194,87500.0
2008-07-25 10:30:00,56.26,57.28,56.1,57.26,25100.0,52.8536,53.8119,52.7033,53.7931,25100.0
2008-07-25 11:00:00,57.32,57.32,56.31,56.4,29300.0,53.8494,53.8494,52.9006,52.9851,29300.0
2008-07-25 11:30:00,56.43,56.75,55.98,56.45,42600.0,53.0133,53.3139,52.5906,53.0321,42600.0
2008-07-25 12:00:00,56.43,56.49,55.63,56.35,39400.0,53.0133,53.0697,52.2618,52.9382,39400.0
2008-07-25 12:30:00,56.35,56.66,56.09,56.51,37700.0,52.9382,53.2294,52.6939,53.0885,37700.0
2008-07-25 13:00:00,56.5,56.81,55.98,56.16,46300.0,53.0791,53.3703,52.5906,52.7597,46300.0
2008-07-25 13:30:00,56.07,56.34,55.48,55.88,52100.0,52.6751,52.9288,52.1208,52.4966,52100.0
2008-07-25 14:00:00,55.86,56.31,55.71,56.09,49500.0,52.4778,52.9006,52.3369,52.6939,49500.0
2008-07-25 14:30:00,56.07,56.35,55.88,56.16,29300.0,52.6751,52.9382,52.4966,52.7597,29300.0
2008-07-25 15:00:00,56.16,56.25,55.75,55.95,43500.0,52.7597,52.8442,52.3745,52.5624,43500.0
2008-07-25 15:30:00,55.9,56.26,55.74,55.97,73200.0,52.5154,52.8536,52.3651,52.5812,73200.0
2008-07-28 09:30:00,55.91,56.44,55.7,55.85,30300.0,52.5248,53.0227,52.3275,52.4684,30300.0
2008-07-28 10:00:00,55.83,56.16,55.1,55.25,58100.0,52.4497,52.7597,51.7639,51.9048,58100.0
2008-07-28 10:30:00,55.25,55.53,54.69,55.16,55200.0,51.9048,52.1678,51.3787,51.8202,55200.0
2008-07-28 11:00:00,55.11,55.33,54.35,54.56,64500.0,51.7732,51.9799,51.0593,51.2565,64500.0
2008-07-28 11:30:00,54.48,55.12,54.28,54.96,39300.0,51.1814,51.7826,50.9935,51.6323,39300.0
2008-07-28 12:00:00,54.94,55.37,54.81,54.9,42700.0,51.6135,52.0175,51.4914,51.576,42700.0
2008-07-28 12:30:00,54.94,55.13,54.24,54.39,41600.0,51.6135,51.792,50.9559,51.0968,41600.0
2008-07-28 13:00:00,54.4,54.67,54.26,54.42,32000.0,51.1062,51.3599,50.9747,51.125,32000.0
2008-07-28 13:30:00,54.42,54.48,53.87,53.87,35800.0,51.125,51.1814,50.6083,50.6083,35800.0
2008-07-28 14:00:00,53.87,54.17,53.69,53.72,43100.0,50.6083,50.8902,50.4392,50.4674,43100.0
2008-07-28 14:30:00,53.72,54.11,53.16,53.22,68400.0,50.4674,50.8338,49.9413,49.9977,68400.0
2008-07-28 15:00:00,53.22,53.49,53.03,53.33,120800.0,49.9977,50.2513,49.8192,50.101,120800.0
2008-07-28 15:30:00,53.32,53.34,52.64,52.88,118300.0,50.0916,50.1104,49.4528,49.6783,118300.0
2008-07-29 09:30:00,53.21,54.39,52.48,54.28,48700.0,49.9883,51.0968,49.3025,50.9935,48700.0
2008-07-29 10:00:00,54.28,55.23,54.24,55.16,56400.0,50.9935,51.886,50.9559,51.8202,56400.0
2008-07-29 10:30:00,55.12,55.38,54.71,54.92,48100.0,51.7826,52.0269,51.3975,51.5948,48100.0
2008-07-29 11:00:00,54.86,55.36,54.75,55.27,28500.0,51.5384,52.0081,51.435,51.9236,28500.0
2008-07-29 11:30:00,55.23,55.88,54.88,55.72,22600.0,51.886,52.4966,51.5572,52.3463,22600.0
2008-07-29 12:00:00,55.68,55.76,55.34,55.58,33400.0,52.3087,52.3839,51.9893,52.2148,33400.0
2008-07-29 12:30:00,55.63,55.63,55.01,55.2,33200.0,52.2618,52.2618,51.6793,51.8578,33200.0
2008-07-29 13:00:00,55.18,55.5,55.07,55.39,39800.0,51.839,52.1396,51.7357,52.0363,39800.0
2008-07-29 13:30:00,55.35,56.0,55.26,55.26,36600.0,51.9987,52.6094,51.9142,51.9142,36600.0
2008-07-29 14:00:00,55.25,55.33,54.82,55.18,43600.0,51.9048,51.9799,51.5008,51.839,43600.0
2008-07-29 14:30:00,55.12,55.41,54.97,55.25,46300.0,51.7826,52.0551,51.6417,51.9048,46300.0
2008-07-29 15:00:00,55.23,56.0,55.03,56.0,59000.0,51.886,52.6094,51.6981,52.6094,59000.0
2008-07-29 15:30:00,55.99,56.97,55.86,56.4,161000.0,52.6,53.5206,52.4778,52.9851,161000.0
2008-07-30 09:30:00,52.91,54.65,50.14,50.24,339100.0,49.7065,51.3411,47.1042,47.1981,339100.0
2008-07-30 10:00:00,50.32,51.44,48.8,48.8,422100.0,47.2733,48.3255,45.8453,45.8453,422100.0
2008-07-30 10:30:00,48.88,50.93,48.12,50.51,636000.0,45.9205,47.8463,45.2065,47.4518,636000.0
2008-07-30 11:00:00,50.55,50.64,49.74,49.8,234800.0,47.4893,47.5739,46.7284,46.7848,234800.0
2008-07-30 11:30:00,49.8,50.18,49.66,49.93,126200.0,46.7848,47.1417,46.6532,46.9069,126200.0
2008-07-30 12:00:00,49.94,50.0,49.24,49.46,153000.0,46.9163,46.9726,46.2587,46.4653,153000.0
2008-07-30 12:30:00,49.45,49.46,47.82,47.9,145500.0,46.4559,46.4653,44.9246,44.9998,145500.0
2008-07-30 13:00:00,47.89,48.33,47.12,47.61,160100.0,44.9904,45.4038,44.267,44.7274,160100.0
2008-07-30 13:30:00,47.61,48.1,47.14,48.02,170100.0,44.7274,45.1877,44.2858,45.1125,170100.0
2008-07-30 14:00:00,48.0,49.24,47.97,49.11,180300.0,45.0937,46.2587,45.0656,46.1365,180300.0
2008-07-30 14:30:00,49.14,49.17,47.93,47.93,162500.0,46.1647,46.1929,45.028,45.028,162500.0
2008-07-30 15:00:00,47.93,48.0,47.02,47.54,256700.0,45.028,45.0937,44.1731,44.6616,256700.0
2008-07-30 15:30:00,47.54,48.59,47.54,48.14,312500.0,44.6616,45.648,44.6616,45.2253,312500.0
2008-07-31 09:30:00,46.5,48.13,46.5,47.62,255700.0,43.6846,45.2159,43.6846,44.7367,255700.0
2008-07-31 10:00:00,47.51,47.54,46.5,46.73,178800.0,44.6334,44.6616,43.6846,43.9006,178800.0
2008-07-31 10:30:00,46.72,47.49,46.62,47.49,100800.0,43.8912,44.6146,43.7973,44.6146,100800.0
2008-07-31 11:00:00,47.51,47.77,46.94,46.98,85400.0,44.6334,44.8777,44.0979,44.1355,85400.0
2008-07-31 11:30:00,46.96,47.96,46.84,47.82,102800.0,44.1167,45.0562,44.004,44.9246,102800.0
2008-07-31 12:00:00,47.75,47.8,47.0,47.47,58800.0,44.8589,44.9058,44.1543,44.5958,58800.0
2008-07-31 12:30:00,47.47,48.18,47.39,47.75,74400.0,44.5958,45.2628,44.5207,44.8589,74400.0
2008-07-31 13:00:00,47.77,48.66,47.76,48.64,73900.0,44.8777,45.7138,44.8683,45.695,73900.0
2008-07-31 13:30:00,48.63,48.93,48.45,48.53,74700.0,45.6856,45.9674,45.5165,45.5916,74700.0
2008-07-31 14:00:00,48.53,48.6,48.27,48.35,105400.0,45.5916,45.6574,45.3474,45.4225,105400.0
2008-07-31 14:30:00,48.31,48.62,48.08,48.18,163400.0,45.385,45.6762,45.1689,45.2628,163400.0
2008-07-31 15:00:00,48.18,48.35,47.79,48.12,96700.0,45.2628,45.4225,44.8965,45.2065,96700.0
2008-07-31 15:30:00,48.1,48.18,47.62,47.85,167100.0,45.1877,45.2628,44.7367,44.9528,167100.0
2008-08-01 09:30:00,48.39,48.9,47.28,48.63,134000.0,45.4601,45.9392,44.4173,45.6856,134000.0
2008-08-01 10:00:00,48.76,49.08,47.36,48.32,81600.0,45.8077,46.1083,44.4925,45.3944,81600.0
2008-08-01 10:30:00,48.23,49.39,48.17,48.9,54400.0,45.3098,46.3996,45.2534,45.9392,54400.0
2008-08-01 11:00:00,48.94,49.79,48.66,49.68,47400.0,45.9768,46.7754,45.7138,46.672,47400.0
2008-08-01 11:30:00,49.68,49.75,48.8,49.1,80600.0,46.672,46.7378,45.8453,46.1271,80600.0
2008-08-01 12:00:00,49.01,49.03,48.49,48.67,67800.0,46.0426,46.0614,45.5541,45.7232,67800.0
2008-08-01 12:30:00,48.64,48.67,48.18,48.23,57100.0,45.695,45.7232,45.2628,45.3098,57100.0
2008-08-01 13:00:00,48.22,49.05,48.13,48.91,55600.0,45.3004,46.0802,45.2159,45.9486,55600.0
2008-08-01 13:30:00,48.89,49.31,48.83,48.86,63100.0,45.9298,46.3244,45.8735,45.9017,63100.0
2008-08-01 14:00:00,48.9,48.96,48.63,48.81,51200.0,45.9392,45.9956,45.6856,45.8547,51200.0
2008-08-01 14:30:00,48.79,49.1,48.71,49.04,49000.0,45.8359,46.1271,45.7607,46.0708,49000.0
2008-08-01 15:00:00,49.05,49.19,48.75,49.09,58600.0,46.0802,46.2117,45.7983,46.1177,58600.0
2008-08-01 15:30:00,49.1,49.39,48.96,49.03,116600.0,46.1271,46.3996,45.9956,46.0614,116600.0
2008-08-04 09:30:00,48.03,48.67,46.72,46.9,69900.0,45.1219,45.7232,43.8912,44.0603,69900.0
2008-08-04 10:00:00,46.91,47.15,45.63,45.93,56700.0,44.0697,44.2952,42.8672,43.1491,56700.0
2008-08-04 10:30:00,46.0,46.0,45.32,45.87,52200.0,43.2148,43.2148,42.576,43.0927,52200.0
2008-08-04 11:00:00,45.88,46.29,45.58,46.04,65500.0,43.1021,43.4873,42.8203,43.2524,65500.0
2008-08-04 11:30:00,46.03,46.5,45.9,46.5,40500.0,43.243,43.6846,43.1209,43.6846,40500.0
2008-08-04 12:00:00,46.5,47.02,46.32,46.85,44300.0,43.6846,44.1731,43.5155,44.0134,44300.0
2008-08-04 12:30:00,46.84,46.96,46.74,46.75,38500.0,44.004,44.1167,43.91,43.9194,38500.0
2008-08-04 13:00:00,46.75,47.13,46.7,46.99,39700.0,43.9194,44.2764,43.8724,44.1449,39700.0
2008-08-04 13:30:00,46.93,47.17,46.86,47.17,33300.0,44.0885,44.314,44.0228,44.314,33300.0
2008-08-04 14:00:00,47.17,47.45,47.01,47.19,51000.0,44.314,44.577,44.1637,44.3328,51000.0
2008-08-04 14:30:00,47.19,47.36,47.04,47.11,32200.0,44.3328,44.4925,44.1919,44.2576,32200.0
2008-08-04 15:00:00,47.12,47.12,46.67,46.75,60500.0,44.267,44.267,43.8443,43.9194,60500.0
2008-08-04 15:30:00,46.71,46.9,46.52,46.65,99000.0,43.8818,44.0603,43.7033,43.8255,99000.0
2008-08-05 09:30:00,46.6,47.35,46.23,47.35,64600.0,43.7785,44.4831,43.4309,44.4831,64600.0
2008-08-05 10:00:00,47.36,47.76,47.2,47.69,41000.0,44.4925,44.8683,44.3422,44.8025,41000.0
2008-08-05 10:30:00,47.7,47.91,47.4,47.44,26600.0,44.8119,45.0092,44.5301,44.5676,26600.0
2008-08-05 11:00:00,47.46,47.58,47.29,47.56,20300.0,44.5864,44.6992,44.4267,44.6804,20300.0
2008-08-05 11:30:00,47.52,47.54,47.23,47.38,27600.0,44.6428,44.6616,44.3704,44.5113,27600.0
2008-08-05 12:00:00,47.41,47.83,47.28,47.7,30400.0,44.5395,44.934,44.4173,44.8119,30400.0
2008-08-05 12:30:00,47.66,47.67,47.23,47.31,31700.0,44.7743,44.7837,44.3704,44.4455,31700.0
2008-08-05 13:00:00,47.33,47.98,47.25,47.98,39200.0,44.4643,45.0749,44.3891,45.0749,39200.0
2008-08-05 13:30:00,47.97,48.5,47.95,48.38,42000.0,45.0656,45.5635,45.0468,45.4507,42000.0
2008-08-05 14:00:00,48.4,48.4,47.78,48.21,53200.0,45.4695,45.4695,44.8871,45.291,53200.0
2008-08-05 14:30:00,48.14,48.67,48.07,48.37,43800.0,45.2253,45.7232,45.1595,45.4413,43800.0
2008-08-05 15:00:00,48.39,48.5,48.18,48.29,43000.0,45.4601,45.5635,45.2628,45.3662,43000.0
2008-08-05 15:30:00,48.44,49.02,48.23,48.8,94300.0,45.5071,46.052,45.3098,45.8453,94300.0
2008-08-06 09:30:00,48.61,48.69,47.38,47.6,27300.0,45.6668,45.742,44.5113,44.718,27300.0
2008-08-06 10:00:00,47.72,47.85,47.23,47.45,30500.0,44.8307,44.9528,44.3704,44.577,30500.0
2008-08-06 10:30:00,47.48,47.88,47.21,47.47,35400.0,44.6052,44.981,44.3516,44.5958,35400.0
2008-08-06 11:00:00,47.41,48.36,47.27,48.35,32600.0,44.5395,45.4319,44.4079,45.4225,32600.0
2008-08-06 11:30:00,48.35,49.06,48.15,49.06,42700.0,45.4225,46.0896,45.2347,46.0896,42700.0
2008-08-06 12:00:00,48.99,49.04,48.74,48.89,24600.0,46.0238,46.0708,45.7889,45.9298,24600.0
2008-08-06 12:30:00,48.89,48.96,48.46,48.58,17400.0,45.9298,45.9956,45.5259,45.6386,17400.0
2008-08-06 13:00:00,48.53,48.53,48.2,48.36,17200.0,45.5916,45.5916,45.2816,45.4319,17200.0
2008-08-06 13:30:00,48.4,48.44,47.85,48.12,19100.0,45.4695,45.5071,44.9528,45.2065,19100.0
2008-08-06 14:00:00,48.07,48.51,47.95,48.24,26100.0,45.1595,45.5729,45.0468,45.3192,26100.0
2008-08-06 14:30:00,48.26,48.83,48.25,48.76,23000.0,45.338,45.8735,45.3286,45.8077,23000.0
2008-08-06 15:00:00,48.71,48.93,48.53,48.57,34600.0,45.7607,45.9674,45.5916,45.6292,34600.0
2008-08-06 15:30:00,48.56,48.69,48.29,48.4,51300.0,45.6198,45.742,45.3662,45.4695,51300.0
2008-08-07 09:30:00,47.84,48.76,47.57,48.62,29200.0,44.9434,45.8077,44.6898,45.6762,29200.0
2008-08-07 10:00:00,48.76,49.69,48.6,49.15,46900.0,45.8077,46.6814,45.6574,46.1741,46900.0
2008-08-07 10:30:00,49.14,49.38,48.76,49.28,33600.0,46.1647,46.3902,45.8077,46.2962,33600.0
2008-08-07 11:00:00,49.28,49.5,48.82,49.02,19200.0,46.2962,46.5029,45.8641,46.052,19200.0
2008-08-07 11:30:00,49.04,49.55,48.9,49.51,35800.0,46.0708,46.5499,45.9392,46.5123,35800.0
2008-08-07 12:00:00,49.49,49.51,48.69,49.21,172200.0,46.4935,46.5123,45.742,46.2305,172200.0
2008-08-07 12:30:00,49.23,49.34,49.08,49.25,55400.0,46.2493,46.3526,46.1083,46.2681,55400.0
2008-08-07 13:00:00,49.23,49.72,49.1,49.72,83800.0,46.2493,46.7096,46.1271,46.7096,83800.0
2008-08-07 13:30:00,49.82,49.87,49.16,49.17,32000.0,46.8035,46.8505,46.1835,46.1929,32000.0
2008-08-07 14:00:00,49.16,49.43,49.05,49.23,29200.0,46.1835,46.4372,46.0802,46.2493,29200.0
2008-08-07 14:30:00,49.23,49.32,48.84,49.09,32500.0,46.2493,46.3338,45.8829,46.1177,32500.0
2008-08-07 15:00:00,49.08,49.36,48.3,48.38,159300.0,46.1083,46.3714,45.3756,45.4507,159300.0
2008-08-07 15:30:00,48.36,48.72,48.06,48.66,124000.0,45.4319,45.7701,45.1501,45.7138,124000.0
2008-08-08 09:30:00,48.65,49.83,48.1,49.15,47800.0,45.7044,46.8129,45.1877,46.1741,47800.0
2008-08-08 10:00:00,49.04,50.11,48.83,50.06,41700.0,46.0708,47.076,45.8735,47.029,41700.0
2008-08-08 10:30:00,50.04,50.7,49.93,50.5,59100.0,47.0102,47.6303,46.9069,47.4424,59100.0
2008-08-08 11:00:00,50.55,51.0,50.37,50.79,87600.0,47.4893,47.9121,47.3202,47.7148,87600.0
2008-08-08 11:30:00,50.75,50.75,50.08,50.08,30800.0,47.6772,47.6772,47.0478,47.0478,30800.0
2008-08-08 12:00:00,50.07,50.43,49.84,50.25,22700.0,47.0384,47.3766,46.8223,47.2075,22700.0
2008-08-08 12:30:00,50.18,50.2,49.93,50.06,15700.0,47.1417,47.1605,46.9069,47.029,15700.0
2008-08-08 13:00:00,50.06,50.52,49.92,50.52,20500.0,47.029,47.4612,46.8975,47.4612,20500.0
2008-08-08 13:30:00,50.51,50.62,50.3,50.41,18400.0,47.4518,47.5551,47.2545,47.3578,18400.0
2008-08-08 14:00:00,50.43,50.86,50.39,50.78,14600.0,47.3766,47.7806,47.339,47.7054,14600.0
2008-08-08 14:30:00,50.75,51.08,50.64,50.71,26300.0,47.6772,47.9873,47.5739,47.6397,26300.0
2008-08-08 15:00:00,50.73,50.98,50.43,50.71,68900.0,47.6584,47.8933,47.3766,47.6397,68900.0
2008-08-08 15:30:00,50.74,50.94,50.59,50.62,93500.0,47.6678,47.8557,47.5269,47.5551,93500.0
2008-08-11 09:30:00,50.94,51.44,50.29,51.13,46200.0,47.8557,48.3255,47.2451,48.0342,46200.0
2008-08-11 10:00:00,51.24,51.54,50.96,51.45,34400.0,48.1376,48.4194,47.8745,48.3348,34400.0
2008-08-11 10:30:00,51.46,51.79,51.43,51.52,41800.0,48.3442,48.6543,48.3161,48.4006,41800.0
2008-08-11 11:00:00,51.46,52.0,51.4,51.92,35800.0,48.3442,48.8515,48.2879,48.7764,35800.0
2008-08-11 11:30:00,51.87,52.43,51.72,52.3,28400.0,48.7294,49.2555,48.5885,49.1334,28400.0
2008-08-11 12:00:00,52.3,52.72,52.11,52.59,25400.0,49.1334,49.528,48.9549,49.4058,25400.0
2008-08-11 12:30:00,52.57,52.82,52.5,52.69,37000.0,49.387,49.6219,49.3213,49.4998,37000.0
2008-08-11 13:00:00,52.72,52.74,52.32,52.68,25500.0,49.528,49.5467,49.1522,49.4904,25500.0
2008-08-11 13:30:00,52.7,53.04,52.4,52.47,31400.0,49.5092,49.8286,49.2273,49.2931,31400.0
2008-08-11 14:00:00,52.43,52.57,52.11,52.19,34100.0,49.2555,49.387,48.9549,49.03,34100.0
2008-08-11 14:30:00,52.18,52.44,51.31,51.59,49500.0,49.0206,49.2649,48.2033,48.4664,49500.0
2008-08-11 15:00:00,51.59,51.87,51.0,51.0,48200.0,48.4664,48.7294,47.9121,47.9121,48200.0
2008-08-11 15:30:00,51.03,51.07,50.54,50.86,92000.0,47.9403,47.9779,47.4799,47.7806,92000.0
2008-08-12 09:30:00,51.17,51.57,50.43,50.97,44400.0,48.0718,48.4476,47.3766,47.8839,44400.0
2008-08-12 10:00:00,50.97,51.53,50.97,51.0,28700.0,47.8839,48.41,47.8839,47.9121,28700.0
2008-08-12 10:30:00,51.0,51.0,50.36,50.53,39500.0,47.9121,47.9121,47.3108,47.4706,39500.0
2008-08-12 11:00:00,50.53,51.22,50.33,51.22,29000.0,47.4706,48.1188,47.2827,48.1188,29000.0
2008-08-12 11:30:00,51.2,51.2,50.51,50.51,24300.0,48.1,48.1,47.4518,47.4518,24300.0
2008-08-12 12:00:00,50.51,50.95,50.43,50.73,25600.0,47.4518,47.8651,47.3766,47.6584,25600.0
2008-08-12 12:30:00,50.75,50.94,50.57,50.91,11700.0,47.6772,47.8557,47.5081,47.8275,11700.0
2008-08-12 13:00:00,50.92,51.0,50.5,50.73,19000.0,47.8369,47.9121,47.4424,47.6584,19000.0
2008-08-12 13:30:00,50.72,50.81,50.4,50.48,19600.0,47.649,47.7336,47.3484,47.4236,19600.0
2008-08-12 14:00:00,50.52,50.66,50.0,50.4,21900.0,47.4612,47.5927,46.9726,47.3484,21900.0
2008-08-12 14:30:00,50.39,50.39,50.04,50.04,38400.0,47.339,47.339,47.0102,47.0102,38400.0
2008-08-12 15:00:00,50.08,50.32,49.56,49.66,77100.0,47.0478,47.2733,46.5593,46.6532,77100.0
2008-08-12 15:30:00,49.65,49.93,49.56,49.78,123800.0,46.6438,46.9069,46.5593,46.766,123800.0
2008-08-13 09:30:00,49.59,49.93,49.23,49.34,38300.0,46.5875,46.9069,46.2493,46.3526,38300.0
2008-08-13 10:00:00,49.43,49.94,49.27,49.45,21400.0,46.4372,46.9163,46.2868,46.4559,21400.0
2008-08-13 10:30:00,49.36,49.61,48.37,48.73,27500.0,46.3714,46.6063,45.4413,45.7795,27500.0
2008-08-13 11:00:00,48.68,48.68,48.11,48.36,29400.0,45.7326,45.7326,45.1971,45.4319,29400.0
2008-08-13 11:30:00,48.32,48.41,48.12,48.25,21600.0,45.3944,45.4789,45.2065,45.3286,21600.0
2008-08-13 12:00:00,48.27,48.47,48.0,48.08,20300.0,45.3474,45.5353,45.0937,45.1689,20300.0
2008-08-13 12:30:00,48.08,48.53,48.06,48.33,22400.0,45.1689,45.5916,45.1501,45.4038,22400.0
2008-08-13 13:00:00,48.37,48.74,48.07,48.66,19800.0,45.4413,45.7889,45.1595,45.7138,19800.0
2008-08-13 13:30:00,48.71,49.04,48.71,48.96,27700.0,45.7607,46.0708,45.7607,45.9956,27700.0
2008-08-13 14:00:00,48.97,49.0,48.75,48.82,28400.0,46.005,46.0332,45.7983,45.8641,28400.0
2008-08-13 14:30:00,48.81,49.15,48.64,49.13,30800.0,45.8547,46.1741,45.695,46.1553,30800.0
2008-08-13 15:00:00,49.17,49.23,48.91,48.99,46700.0,46.1929,46.2493,45.9486,46.0238,46700.0
2008-08-13 15:30:00,49.02,49.07,48.66,49.03,49600.0,46.052,46.099,45.7138,46.0614,49600.0
2008-08-14 09:30:00,48.52,49.47,48.27,49.47,27600.0,45.5823,46.4747,45.3474,46.4747,27600.0
2008-08-14 10:00:00,49.52,49.61,49.19,49.41,15600.0,46.5217,46.6063,46.2117,46.4184,15600.0
2008-08-14 10:30:00,49.45,50.04,49.44,49.79,18500.0,46.4559,47.0102,46.4465,46.7754,18500.0
2008-08-14 11:00:00,49.76,49.93,49.41,49.74,32400.0,46.7472,46.9069,46.4184,46.7284,32400.0
2008-08-14 11:30:00,49.74,49.97,49.61,49.87,23000.0,46.7284,46.9445,46.6063,46.8505,23000.0
2008-08-14 12:00:00,49.92,49.98,49.66,49.92,16500.0,46.8975,46.9539,46.6532,46.8975,16500.0
2008-08-14 12:30:00,49.82,50.19,49.82,50.13,14900.0,46.8035,47.1511,46.8035,47.0948,14900.0
2008-08-14 13:00:00,50.16,50.39,50.08,50.08,27900.0,47.123,47.339,47.0478,47.0478,27900.0
2008-08-14 13:30:00,50.12,50.12,49.8,49.91,28400.0,47.0854,47.0854,46.7848,46.8881,28400.0
2008-08-14 14:00:00,49.96,50.09,49.7,49.83,24800.0,46.9351,47.0572,46.6908,46.8129,24800.0
2008-08-14 14:30:00,49.78,49.92,49.52,49.59,21600.0,46.766,46.8975,46.5217,46.5875,21600.0
2008-08-14 15:00:00,49.59,49.81,49.39,49.39,20900.0,46.5875,46.7941,46.3996,46.3996,20900.0
2008-08-14 15:30:00,49.45,49.85,49.45,49.82,48000.0,46.4559,46.8317,46.4559,46.8035,48000.0
2008-08-15 09:30:00,50.24,50.6,49.35,49.4,23000.0,47.1981,47.5363,46.362,46.409,23000.0
2008-08-15 10:00:00,49.33,49.4,48.55,49.33,38900.0,46.3432,46.409,45.6104,46.3432,38900.0
2008-08-15 10:30:00,49.4,50.04,49.38,50.04,18400.0,46.409,47.0102,46.3902,47.0102,18400.0
2008-08-15 11:00:00,50.05,50.05,49.51,49.72,16500.0,47.0196,47.0196,46.5123,46.7096,16500.0
2008-08-15 11:30:00,49.75,49.76,49.21,49.37,34800.0,46.7378,46.7472,46.2305,46.3808,34800.0
2008-08-15 12:00:00,49.39,49.55,49.21,49.41,26300.0,46.3996,46.5499,46.2305,46.4184,26300.0
2008-08-15 12:30:00,49.48,49.76,49.4,49.64,10900.0,46.4841,46.7472,46.409,46.6344,10900.0
2008-08-15 13:00:00,49.59,49.69,49.44,49.6,12100.0,46.5875,46.6814,46.4465,46.5969,12100.0
2008-08-15 13:30:00,49.59,49.77,49.55,49.61,17800.0,46.5875,46.7566,46.5499,46.6063,17800.0
2008-08-15 14:00:00,49.65,49.69,49.26,49.37,28200.0,46.6438,46.6814,46.2774,46.3808,28200.0
2008-08-15 14:30:00,49.37,49.49,49.21,49.28,17300.0,46.3808,46.4935,46.2305,46.2962,17300.0
2008-08-15 15:00:00,49.26,49.62,49.17,49.47,26400.0,46.2774,46.6157,46.1929,46.4747,26400.0
2008-08-15 15:30:00,49.49,49.51,49.28,49.42,29900.0,46.4935,46.5123,46.2962,46.4278,29900.0
2008-08-18 09:30:00,49.65,49.75,49.16,49.55,31800.0,46.6438,46.7378,46.1835,46.5499,31800.0
2008-08-18 10:00:00,49.6,50.01,49.38,49.86,33100.0,46.5969,46.982,46.3902,46.8411,33100.0
2008-08-18 10:30:00,49.88,50.16,49.57,49.95,74700.0,46.8599,47.123,46.5687,46.9257,74700.0
2008-08-18 11:00:00,49.98,50.39,49.88,50.06,65300.0,46.9539,47.339,46.8599,47.029,65300.0
2008-08-18 11:30:00,50.09,50.14,49.55,49.55,37600.0,47.0572,47.1042,46.5499,46.5499,37600.0
2008-08-18 12:00:00,49.54,49.91,49.44,49.75,20600.0,46.5405,46.8881,46.4465,46.7378,20600.0
2008-08-18 12:30:00,49.76,49.8,49.34,49.36,25500.0,46.7472,46.7848,46.3526,46.3714,25500.0
2008-08-18 13:00:00,49.42,49.86,49.42,49.75,23600.0,46.4278,46.8411,46.4278,46.7378,23600.0
2008-08-18 13:30:00,49.73,49.75,49.31,49.45,28000.0,46.719,46.7378,46.3244,46.4559,28000.0
2008-08-18 14:00:00,49.45,49.58,49.21,49.26,40900.0,46.4559,46.5781,46.2305,46.2774,40900.0
2008-08-18 14:30:00,49.31,49.31,48.95,49.17,32200.0,46.3244,46.3244,45.9862,46.1929,32200.0
2008-08-18 15:00:00,49.22,49.54,48.89,49.4,92300.0,46.2399,46.5405,45.9298,46.409,92300.0
2008-08-18 15:30:00,49.4,49.6,48.98,49.22,57000.0,46.409,46.5969,46.0144,46.2399,57000.0
2008-08-19 09:30:00,48.93,48.93,47.22,47.36,55600.0,45.9674,45.9674,44.361,44.4925,55600.0
2008-08-19 10:00:00,47.39,47.4,46.9,46.99,29300.0,44.5207,44.5301,44.0603,44.1449,29300.0
2008-08-19 10:30:00,46.98,47.32,46.98,47.29,25300.0,44.1355,44.4549,44.1355,44.4267,25300.0
2008-08-19 11:00:00,47.35,47.35,47.19,47.3,28600.0,44.4831,44.4831,44.3328,44.4361,28600.0
2008-08-19 11:30:00,47.3,47.37,47.19,47.32,32500.0,44.4361,44.5019,44.3328,44.4549,32500.0
2008-08-19 12:00:00,47.33,47.55,47.2,47.55,49400.0,44.4643,44.671,44.3422,44.671,49400.0
2008-08-19 12:30:00,47.55,47.81,47.42,47.66,44800.0,44.671,44.9152,44.5489,44.7743,44800.0
2008-08-19 13:00:00,47.69,48.1,47.65,47.95,44500.0,44.8025,45.1877,44.7649,45.0468,44500.0
2008-08-19 13:30:00,47.98,48.21,47.64,47.72,15700.0,45.0749,45.291,44.7555,44.8307,15700.0
2008-08-19 14:00:00,47.78,48.03,47.62,47.63,19100.0,44.8871,45.1219,44.7367,44.7461,19100.0
2008-08-19 14:30:00,47.69,47.69,47.37,47.56,16400.0,44.8025,44.8025,44.5019,44.6804,16400.0
2008-08-19 15:00:00,47.53,47.57,47.11,47.23,46500.0,44.6522,44.6898,44.2576,44.3704,46500.0
2008-08-19 15:30:00,47.26,47.28,46.93,47.27,49300.0,44.3985,44.4173,44.0885,44.4079,49300.0
2008-08-20 09:30:00,47.27,47.58,46.13,47.07,18000.0,44.4079,44.6992,43.337,44.22,18000.0
2008-08-20 10:00:00,46.93,47.0,46.42,46.83,27300.0,44.0885,44.1543,43.6094,43.9946,27300.0
2008-08-20 10:30:00,46.84,47.5,46.61,47.34,90800.0,44.004,44.624,43.7879,44.4737,90800.0
2008-08-20 11:00:00,47.38,47.76,47.07,47.76,22900.0,44.5113,44.8683,44.22,44.8683,22900.0
2008-08-20 11:30:00,47.72,47.78,47.32,47.32,10600.0,44.8307,44.8871,44.4549,44.4549,10600.0
2008-08-20 12:00:00,47.34,47.44,47.02,47.03,8500.0,44.4737,44.5676,44.1731,44.1825,8500.0
2008-08-20 12:30:00,47.13,47.16,46.77,46.85,6000.0,44.2764,44.3046,43.9382,44.0134,6000.0
2008-08-20 13:00:00,46.86,47.04,46.86,46.98,9200.0,44.0228,44.1919,44.0228,44.1355,9200.0
2008-08-20 13:30:00,46.98,47.12,46.87,46.94,8700.0,44.1355,44.267,44.0322,44.0979,8700.0
2008-08-20 14:00:00,46.9,46.93,46.26,46.43,22800.0,44.0603,44.0885,43.4591,43.6188,22800.0
2008-08-20 14:30:00,46.4,47.0,46.28,46.95,27000.0,43.5906,44.1543,43.4779,44.1073,27000.0
2008-08-20 15:00:00,46.93,47.18,46.82,46.91,21200.0,44.0885,44.3234,43.9852,44.0697,21200.0
2008-08-20 15:30:00,46.89,47.39,46.7,47.3,57800.0,44.0509,44.5207,43.8724,44.4361,57800.0
2008-08-21 09:30:00,46.88,47.34,46.31,46.74,18800.0,44.0415,44.4737,43.5061,43.91,18800.0
2008-08-21 10:00:00,46.71,46.95,46.41,46.73,13300.0,43.8818,44.1073,43.6,43.9006,13300.0
2008-08-21 10:30:00,46.81,46.81,46.24,46.65,51700.0,43.9758,43.9758,43.4403,43.8255,51700.0
2008-08-21 11:00:00,46.61,46.92,46.51,46.8,52700.0,43.7879,44.0791,43.694,43.9664,52700.0
2008-08-21 11:30:00,46.73,47.28,46.7,47.16,12600.0,43.9006,44.4173,43.8724,44.3046,12600.0
2008-08-21 12:00:00,47.18,47.4,47.18,47.27,14700.0,44.3234,44.5301,44.3234,44.4079,14700.0
2008-08-21 12:30:00,47.19,47.35,47.13,47.25,9400.0,44.3328,44.4831,44.2764,44.3891,9400.0
2008-08-21 13:00:00,47.22,47.74,47.22,47.53,15600.0,44.361,44.8495,44.361,44.6522,15600.0
2008-08-21 13:30:00,47.45,47.77,47.38,47.66,13500.0,44.577,44.8777,44.5113,44.7743,13500.0
2008-08-21 14:00:00,47.62,47.86,47.46,47.5,13500.0,44.7367,44.9622,44.5864,44.624,13500.0
2008-08-21 14:30:00,47.51,47.55,47.34,47.5,38600.0,44.6334,44.671,44.4737,44.624,38600.0
2008-08-21 15:00:00,47.5,47.79,47.45,47.63,29900.0,44.624,44.8965,44.577,44.7461,29900.0
2008-08-21 15:30:00,47.64,47.85,47.5,47.52,39200.0,44.7555,44.9528,44.624,44.6428,39200.0
2008-08-22 09:30:00,48.15,48.52,47.84,48.2,31800.0,45.2347,45.5823,44.9434,45.2816,31800.0
2008-08-22 10:00:00,48.29,48.41,47.54,47.84,137800.0,45.3662,45.4789,44.6616,44.9434,137800.0
2008-08-22 10:30:00,47.83,47.83,47.21,47.33,20700.0,44.934,44.934,44.3516,44.4643,20700.0
2008-08-22 11:00:00,47.37,47.64,47.26,47.58,22800.0,44.5019,44.7555,44.3985,44.6992,22800.0
2008-08-22 11:30:00,47.54,47.56,47.31,47.56,12800.0,44.6616,44.6804,44.4455,44.6804,12800.0
2008-08-22 12:00:00,47.65,47.65,47.29,47.59,11400.0,44.7649,44.7649,44.4267,44.7086,11400.0
2008-08-22 12:30:00,47.62,47.97,47.59,47.97,10200.0,44.7367,45.0656,44.7086,45.0656,10200.0
2008-08-22 13:00:00,47.87,48.22,47.87,48.21,10200.0,44.9716,45.3004,44.9716,45.291,10200.0
2008-08-22 13:30:00,48.22,48.43,48.22,48.4,25400.0,45.3004,45.4977,45.3004,45.4695,25400.0
2008-08-22 14:00:00,48.38,48.53,48.17,48.4,25300.0,45.4507,45.5916,45.2534,45.4695,25300.0
2008-08-22 14:30:00,48.39,48.74,48.27,48.61,37600.0,45.4601,45.7889,45.3474,45.6668,37600.0
2008-08-22 15:00:00,48.6,48.77,48.53,48.67,33600.0,45.6574,45.8171,45.5916,45.7232,33600.0
2008-08-22 15:30:00,48.68,49.07,48.68,48.88,58000.0,45.7326,46.099,45.7326,45.9205,58000.0
2008-08-25 09:30:00,48.69,48.91,47.53,47.91,24800.0,45.742,45.9486,44.6522,45.0092,24800.0
2008-08-25 10:00:00,47.91,48.19,47.67,47.68,36700.0,45.0092,45.2722,44.7837,44.7931,36700.0
2008-08-25 10:30:00,47.65,47.69,47.0,47.15,97800.0,44.7649,44.8025,44.1543,44.2952,97800.0
2008-08-25 11:00:00,47.14,47.36,47.05,47.3,29900.0,44.2858,44.4925,44.2013,44.4361,29900.0
2008-08-25 11:30:00,47.26,47.43,47.22,47.3,44200.0,44.3985,44.5582,44.361,44.4361,44200.0
2008-08-25 12:00:00,47.3,47.35,46.87,46.87,37500.0,44.4361,44.4831,44.0322,44.0322,37500.0
2008-08-25 12:30:00,46.94,47.04,46.51,46.58,30000.0,44.0979,44.1919,43.694,43.7597,30000.0
2008-08-25 13:00:00,46.63,46.89,46.42,46.57,26200.0,43.8067,44.0509,43.6094,43.7503,26200.0
2008-08-25 13:30:00,46.6,46.67,46.32,46.52,24400.0,43.7785,43.8443,43.5155,43.7033,24400.0
2008-08-25 14:00:00,46.52,46.52,46.3,46.51,33200.0,43.7033,43.7033,43.4967,43.694,33200.0
2008-08-25 14:30:00,46.49,46.67,46.35,46.38,39400.0,43.6752,43.8443,43.5436,43.5718,39400.0
2008-08-25 15:00:00,46.42,46.73,46.38,46.67,45000.0,43.6094,43.9006,43.5718,43.8443,45000.0
2008-08-25 15:30:00,46.67,47.07,46.6,46.94,116900.0,43.8443,44.22,43.7785,44.0979,116900.0
2008-08-26 09:30:00,46.94,47.33,46.77,47.0,30100.0,44.0979,44.4643,43.9382,44.1543,30100.0
2008-08-26 10:00:00,46.99,47.52,46.99,47.33,69200.0,44.1449,44.6428,44.1449,44.4643,69200.0
2008-08-26 10:30:00,47.33,47.77,47.28,47.35,59800.0,44.4643,44.8777,44.4173,44.4831,59800.0
2008-08-26 11:00:00,47.4,47.45,47.07,47.09,48400.0,44.5301,44.577,44.22,44.2388,48400.0
2008-08-26 11:30:00,47.1,47.16,46.94,47.07,34900.0,44.2482,44.3046,44.0979,44.22,34900.0
2008-08-26 12:00:00,47.07,47.12,46.93,47.07,43000.0,44.22,44.267,44.0885,44.22,43000.0
2008-08-26 12:30:00,47.08,47.13,46.95,46.97,43500.0,44.2294,44.2764,44.1073,44.1261,43500.0
2008-08-26 13:00:00,46.97,47.09,46.88,46.98,29700.0,44.1261,44.2388,44.0415,44.1355,29700.0
2008-08-26 13:30:00,46.91,47.01,46.83,47.01,21600.0,44.0697,44.1637,43.9946,44.1637,21600.0
2008-08-26 14:00:00,47.05,47.06,46.42,46.56,52000.0,44.2013,44.2107,43.6094,43.7409,52000.0
2008-08-26 14:30:00,46.55,46.63,46.36,46.48,24800.0,43.7315,43.8067,43.553,43.6658,24800.0
2008-08-26 15:00:00,46.48,46.88,46.45,46.84,24200.0,43.6658,44.0415,43.6376,44.004,24200.0
2008-08-26 15:30:00,46.83,47.16,46.83,47.12,40100.0,43.9946,44.3046,43.9946,44.267,40100.0
2008-08-27 09:30:00,47.23,47.28,46.46,46.65,47800.0,44.3704,44.4173,43.647,43.8255,47800.0
2008-08-27 10:00:00,46.6,47.0,46.6,46.83,26500.0,43.7785,44.1543,43.7785,43.9946,26500.0
2008-08-27 10:30:00,46.87,46.89,46.43,46.63,128200.0,44.0322,44.0509,43.6188,43.8067,128200.0
2008-08-27 11:00:00,46.76,46.77,46.5,46.65,26700.0,43.9288,43.9382,43.6846,43.8255,26700.0
2008-08-27 11:30:00,46.64,46.84,46.61,46.84,13400.0,43.8161,44.004,43.7879,44.004,13400.0
2008-08-27 12:00:00,46.85,47.13,46.8,47.02,30000.0,44.0134,44.2764,43.9664,44.1731,30000.0
2008-08-27 12:30:00,47.06,47.18,47.0,47.16,23500.0,44.2107,44.3234,44.1543,44.3046,23500.0
2008-08-27 13:00:00,47.15,47.28,47.15,47.19,20700.0,44.2952,44.4173,44.2952,44.3328,20700.0
2008-08-27 13:30:00,47.18,47.18,46.97,46.97,25300.0,44.3234,44.3234,44.1261,44.1261,25300.0
2008-08-27 14:00:00,47.0,47.18,46.85,47.08,30400.0,44.1543,44.3234,44.0134,44.2294,30400.0
2008-08-27 14:30:00,47.03,47.15,46.87,46.87,39600.0,44.1825,44.2952,44.0322,44.0322,39600.0
2008-08-27 15:00:00,46.9,47.04,46.64,46.75,40500.0,44.0603,44.1919,43.8161,43.9194,40500.0
2008-08-27 15:30:00,46.73,47.63,46.71,47.22,34400.0,43.9006,44.7461,43.8818,44.361,34400.0
2008-08-28 09:30:00,47.62,48.18,47.58,47.85,32700.0,44.7367,45.2628,44.6992,44.9528,32700.0
2008-08-28 10:00:00,47.92,48.1,47.52,48.05,18800.0,45.0186,45.1877,44.6428,45.1407,18800.0
2008-08-28 10:30:00,48.04,48.6,48.0,48.39,27600.0,45.1313,45.6574,45.0937,45.4601,27600.0
2008-08-28 11:00:00,48.45,48.65,48.37,48.61,14800.0,45.5165,45.7044,45.4413,45.6668,14800.0
2008-08-28 11:30:00,48.54,48.88,48.43,48.82,25100.0,45.601,45.9205,45.4977,45.8641,25100.0
2008-08-28 12:00:00,48.79,48.86,48.63,48.74,47300.0,45.8359,45.9017,45.6856,45.7889,47300.0
2008-08-28 12:30:00,48.76,48.86,48.59,48.65,10300.0,45.8077,45.9017,45.648,45.7044,10300.0
2008-08-28 13:00:00,48.69,49.04,48.66,48.98,26100.0,45.742,46.0708,45.7138,46.0144,26100.0
2008-08-28 13:30:00,49.04,49.09,48.85,49.0,32000.0,46.0708,46.1177,45.8923,46.0332,32000.0
2008-08-28 14:00:00,48.96,48.98,48.72,48.81,52700.0,45.9956,46.0144,45.7701,45.8547,52700.0
2008-08-28 14:30:00,48.87,49.0,48.78,48.92,60100.0,45.9111,46.0332,45.8265,45.958,60100.0
2008-08-28 15:00:00,48.92,49.0,48.9,48.92,40600.0,45.958,46.0332,45.9392,45.958,40600.0
2008-08-28 15:30:00,48.96,49.06,48.74,48.96,118900.0,45.9956,46.0896,45.7889,45.9956,118900.0
2008-08-29 09:30:00,49.0,49.36,48.46,49.32,134100.0,46.0332,46.3714,45.5259,46.3338,134100.0
2008-08-29 10:00:00,49.41,49.92,49.4,49.73,40700.0,46.4184,46.8975,46.409,46.719,40700.0
2008-08-29 10:30:00,49.74,49.95,49.72,49.86,32900.0,46.7284,46.9257,46.7096,46.8411,32900.0
2008-08-29 11:00:00,49.89,50.09,49.57,49.9,54400.0,46.8693,47.0572,46.5687,46.8787,54400.0
2008-08-29 11:30:00,49.84,50.06,49.67,49.82,16500.0,46.8223,47.029,46.6626,46.8035,16500.0
2008-08-29 12:00:00,49.88,50.08,49.75,50.01,27100.0,46.8599,47.0478,46.7378,46.982,27100.0
2008-08-29 12:30:00,50.01,50.15,49.87,49.98,47000.0,46.982,47.1136,46.8505,46.9539,47000.0
2008-08-29 13:00:00,49.98,50.41,49.88,49.96,98000.0,46.9539,47.3578,46.8599,46.9351,98000.0
2008-08-29 13:30:00,49.97,50.06,49.91,50.0,65400.0,46.9445,47.029,46.8881,46.9726,65400.0
2008-08-29 14:00:00,50.0,50.01,49.78,50.0,30500.0,46.9726,46.982,46.766,46.9726,30500.0
2008-08-29 14:30:00,50.0,50.26,49.91,50.22,65200.0,46.9726,47.2169,46.8881,47.1793,65200.0
2008-08-29 15:00:00,50.23,50.3,49.9,50.05,40900.0,47.1887,47.2545,46.8787,47.0196,40900.0
2008-08-29 15:30:00,50.01,50.24,49.7,49.76,86800.0,46.982,47.1981,46.6908,46.7472,86800.0
2008-09-02 09:30:00,50.37,51.31,50.37,50.86,74000.0,47.3202,48.2033,47.3202,47.7806,74000.0
2008-09-02 10:00:00,50.9,51.04,50.03,50.27,37600.0,47.8182,47.9497,47.0008,47.2263,37600.0
2008-09-02 10:30:00,50.27,50.37,49.66,49.95,27000.0,47.2263,47.3202,46.6532,46.9257,27000.0
2008-09-02 11:00:00,49.94,50.16,49.73,49.89,24400.0,46.9163,47.123,46.719,46.8693,24400.0
2008-09-02 11:30:00,49.91,50.2,49.88,49.88,36200.0,46.8881,47.1605,46.8599,46.8599,36200.0
2008-09-02 12:00:00,49.88,50.11,49.61,49.67,145000.0,46.8599,47.076,46.6063,46.6626,145000.0
2008-09-02 12:30:00,49.73,49.93,49.6,49.93,34300.0,46.719,46.9069,46.5969,46.9069,34300.0
2008-09-02 13:00:00,49.91,50.2,49.88,50.12,19600.0,46.8881,47.1605,46.8599,47.0854,19600.0
2008-09-02 13:30:00,50.14,50.53,49.85,49.96,34300.0,47.1042,47.4706,46.8317,46.9351,34300.0
2008-09-02 14:00:00,50.01,50.26,49.98,50.07,36100.0,46.982,47.2169,46.9539,47.0384,36100.0
2008-09-02 14:30:00,50.06,50.22,49.66,49.84,60500.0,47.029,47.1793,46.6532,46.8223,60500.0
2008-09-02 15:00:00,49.87,50.32,49.78,50.22,43900.0,46.8505,47.2733,46.766,47.1793,43900.0
2008-09-02 15:30:00,50.22,50.49,49.96,50.47,49500.0,47.1793,47.433,46.9351,47.4142,49500.0
2008-09-03 09:30:00,50.44,52.0,50.44,51.7,59700.0,47.386,48.8515,47.386,48.5697,59700.0
2008-09-03 10:00:00,51.87,52.65,51.4,51.51,104600.0,48.7294,49.4622,48.2879,48.3912,104600.0
2008-09-03 10:30:00,51.57,51.87,51.54,51.63,58200.0,48.4476,48.7294,48.4194,48.504,58200.0
2008-09-03 11:00:00,51.68,51.85,51.28,51.29,33300.0,48.5509,48.7106,48.1751,48.1845,33300.0
2008-09-03 11:30:00,51.3,51.38,50.55,50.6,144900.0,48.1939,48.2691,47.4893,47.5363,144900.0
2008-09-03 12:00:00,50.61,50.65,50.23,50.54,31000.0,47.5457,47.5833,47.1887,47.4799,31000.0
2008-09-03 12:30:00,50.59,50.9,50.5,50.55,27500.0,47.5269,47.8182,47.4424,47.4893,27500.0
2008-09-03 13:00:00,50.58,50.83,50.5,50.7,22800.0,47.5175,47.7524,47.4424,47.6303,22800.0
2008-09-03 13:30:00,50.65,50.75,50.5,50.75,34300.0,47.5833,47.6772,47.4424,47.6772,34300.0
2008-09-03 14:00:00,50.76,50.97,50.5,50.78,48800.0,47.6866,47.8839,47.4424,47.7054,48800.0
2008-09-03 14:30:00,50.78,51.24,50.72,51.24,49800.0,47.7054,48.1376,47.649,48.1376,49800.0
2008-09-03 15:00:00,51.24,51.47,50.88,51.19,57000.0,48.1376,48.3536,47.7994,48.0906,57000.0
2008-09-03 15:30:00,51.2,51.85,51.08,51.8,270200.0,48.1,48.7106,47.9873,48.6637,270200.0
2008-09-04 09:30:00,51.7,51.76,51.14,51.45,54400.0,48.5697,48.6261,48.0436,48.3348,54400.0
2008-09-04 10:00:00,51.39,51.6,50.99,51.04,132300.0,48.2785,48.4758,47.9027,47.9497,132300.0
2008-09-04 10:30:00,51.04,51.06,50.35,50.35,84200.0,47.9497,47.9685,47.3015,47.3015,84200.0
2008-09-04 11:00:00,50.35,50.48,50.06,50.08,43000.0,47.3015,47.4236,47.029,47.0478,43000.0
2008-09-04 11:30:00,50.12,50.12,49.69,49.74,36500.0,47.0854,47.0854,46.6814,46.7284,36500.0
2008-09-04 12:00:00,49.74,50.01,49.7,49.74,31900.0,46.7284,46.982,46.6908,46.7284,31900.0
2008-09-04 12:30:00,49.76,49.93,49.61,49.68,46900.0,46.7472,46.9069,46.6063,46.672,46900.0
2008-09-04 13:00:00,49.68,49.88,49.58,49.71,148400.0,46.672,46.8599,46.5781,46.7002,148400.0
2008-09-04 13:30:00,49.65,49.75,49.59,49.75,47300.0,46.6438,46.7378,46.5875,46.7378,47300.0
2008-09-04 14:00:00,49.71,49.75,49.39,49.66,97000.0,46.7002,46.7378,46.3996,46.6532,97000.0
2008-09-04 14:30:00,49.66,49.99,49.5,49.99,55900.0,46.6532,46.9632,46.5029,46.9632,55900.0
2008-09-04 15:00:00,50.05,50.21,49.73,49.86,59000.0,47.0196,47.1699,46.719,46.8411,59000.0
2008-09-04 15:30:00,49.82,49.92,49.42,49.62,110300.0,46.8035,46.8975,46.4278,46.6157,110300.0
2008-09-05 09:30:00,49.15,50.15,49.0,49.54,66100.0,46.1741,47.1136,46.0332,46.5405,66100.0
2008-09-05 10:00:00,49.5,49.89,49.25,49.84,97500.0,46.5029,46.8693,46.2681,46.8223,97500.0
2008-09-05 10:30:00,49.82,49.87,49.14,49.2,23100.0,46.8035,46.8505,46.1647,46.2211,23100.0
2008-09-05 11:00:00,49.25,49.76,49.16,49.74,18200.0,46.2681,46.7472,46.1835,46.7284,18200.0
2008-09-05 11:30:00,49.74,50.64,49.56,50.27,41800.0,46.7284,47.5739,46.5593,47.2263,41800.0
2008-09-05 12:00:00,50.28,50.51,49.87,50.51,23800.0,47.2357,47.4518,46.8505,47.4518,23800.0
2008-09-05 12:30:00,50.49,50.64,50.12,50.17,17000.0,47.433,47.5739,47.0854,47.1323,17000.0
2008-09-05 13:00:00,50.19,50.56,50.14,50.42,23300.0,47.1511,47.4987,47.1042,47.3672,23300.0
2008-09-05 13:30:00,50.41,50.59,49.97,50.22,30800.0,47.3578,47.5269,46.9445,47.1793,30800.0
2008-09-05 14:00:00,50.21,50.26,49.99,50.19,23800.0,47.1699,47.2169,46.9632,47.1511,23800.0
2008-09-05 14:30:00,50.26,50.6,50.17,50.56,32100.0,47.2169,47.5363,47.1323,47.4987,32100.0
2008-09-05 15:00:00,50.5,50.5,50.14,50.39,34200.0,47.4424,47.4424,47.1042,47.339,34200.0
2008-09-05 15:30:00,50.39,51.08,50.38,50.9,86200.0,47.339,47.9873,47.3296,47.8182,86200.0
2008-09-08 09:30:00,52.78,55.08,51.35,52.03,129400.0,49.5843,51.7451,48.2409,48.8797,129400.0
2008-09-08 10:00:00,52.0,52.58,52.0,52.03,67700.0,48.8515,49.3964,48.8515,48.8797,67700.0
2008-09-08 10:30:00,52.07,52.6,51.9,51.94,66500.0,48.9173,49.4152,48.7576,48.7952,66500.0
2008-09-08 11:00:00,51.81,52.47,51.81,52.16,107600.0,48.6731,49.2931,48.6731,49.0019,107600.0
2008-09-08 11:30:00,52.21,52.42,51.41,51.68,61300.0,49.0488,49.2461,48.2973,48.5509,61300.0
2008-09-08 12:00:00,51.7,51.75,51.03,51.25,30400.0,48.5697,48.6167,47.9403,48.147,30400.0
2008-09-08 12:30:00,51.26,51.89,51.26,51.82,89100.0,48.1564,48.7482,48.1564,48.6824,89100.0
2008-09-08 13:00:00,51.81,51.82,51.09,51.26,31200.0,48.6731,48.6824,47.9966,48.1564,31200.0
2008-09-08 13:30:00,51.23,51.25,50.45,50.5,51300.0,48.1282,48.147,47.3954,47.4424,51300.0
2008-09-08 14:00:00,50.51,51.59,50.4,50.82,80500.0,47.4518,48.4664,47.3484,47.743,80500.0
2008-09-08 14:30:00,50.85,51.19,50.81,51.02,34600.0,47.7712,48.0906,47.7336,47.9309,34600.0
2008-09-08 15:00:00,50.97,51.8,50.8,51.66,75200.0,47.8839,48.6637,47.7242,48.5321,75200.0
2008-09-08 15:30:00,51.68,52.35,51.68,52.04,170000.0,48.5509,49.1804,48.5509,48.8891,170000.0
2008-09-09 09:30:00,51.55,52.65,51.36,52.14,38100.0,48.4288,49.4622,48.2503,48.9831,38100.0
2008-09-09 10:00:00,52.11,52.13,51.03,51.05,34700.0,48.9549,48.9737,47.9403,47.9591,34700.0
2008-09-09 10:30:00,51.06,51.16,49.91,50.08,50900.0,47.9685,48.0624,46.8881,47.0478,50900.0
2008-09-09 11:00:00,50.11,50.71,49.89,50.67,55300.0,47.076,47.6397,46.8693,47.6021,55300.0
2008-09-09 11:30:00,50.62,50.94,50.41,50.69,46400.0,47.5551,47.8557,47.3578,47.6209,46400.0
2008-09-09 12:00:00,50.7,50.7,50.01,50.11,44000.0,47.6303,47.6303,46.982,47.076,44000.0
2008-09-09 12:30:00,50.09,50.25,49.79,49.86,24800.0,47.0572,47.2075,46.7754,46.8411,24800.0
2008-09-09 13:00:00,49.89,50.17,49.67,49.7,26100.0,46.8693,47.1323,46.6626,46.6908,26100.0
2008-09-09 13:30:00,49.69,49.8,49.34,49.4,80200.0,46.6814,46.7848,46.3526,46.409,80200.0
2008-09-09 14:00:00,49.48,49.64,49.11,49.2,38300.0,46.4841,46.6344,46.1365,46.2211,38300.0
2008-09-09 14:30:00,49.15,49.15,48.49,48.59,76800.0,46.1741,46.1741,45.5541,45.648,76800.0
2008-09-09 15:00:00,48.54,48.77,48.13,48.66,104500.0,45.601,45.8171,45.2159,45.7138,104500.0
2008-09-09 15:30:00,48.66,48.87,47.29,47.49,236400.0,45.7138,45.9111,44.4267,44.6146,236400.0
2008-09-10 09:30:00,48.95,48.95,47.34,48.05,70400.0,45.9862,45.9862,44.4737,45.1407,70400.0
2008-09-10 10:00:00,47.97,49.0,47.97,48.63,76000.0,45.0656,46.0332,45.0656,45.6856,76000.0
2008-09-10 10:30:00,48.59,49.16,48.19,48.3,43100.0,45.648,46.1835,45.2722,45.3756,43100.0
2008-09-10 11:00:00,48.32,48.53,48.05,48.21,29200.0,45.3944,45.5916,45.1407,45.291,29200.0
2008-09-10 11:30:00,48.16,48.84,47.75,48.19,122500.0,45.244,45.8829,44.8589,45.2722,122500.0
2008-09-10 12:00:00,48.17,48.89,48.09,48.64,45600.0,45.2534,45.9298,45.1783,45.695,45600.0
2008-09-10 12:30:00,48.69,49.1,48.66,48.75,28700.0,45.742,46.1271,45.7138,45.7983,28700.0
2008-09-10 13:00:00,48.84,49.27,48.71,49.09,24300.0,45.8829,46.2868,45.7607,46.1177,24300.0
2008-09-10 13:30:00,49.05,49.5,49.01,49.19,33900.0,46.0802,46.5029,46.0426,46.2117,33900.0
2008-09-10 14:00:00,49.18,50.08,49.18,49.68,53600.0,46.2023,47.0478,46.2023,46.672,53600.0
2008-09-10 14:30:00,49.7,49.99,49.46,49.74,53300.0,46.6908,46.9632,46.4653,46.7284,53300.0
2008-09-10 15:00:00,49.72,50.06,49.64,49.72,38200.0,46.7096,47.029,46.6344,46.7096,38200.0
2008-09-10 15:30:00,49.71,49.79,49.2,49.3,55900.0,46.7002,46.7754,46.2211,46.315,55900.0
2008-09-11 09:30:00,48.45,48.45,47.54,47.88,48900.0,45.5165,45.5165,44.6616,44.981,48900.0
2008-09-11 10:00:00,47.86,48.35,47.52,47.6,43300.0,44.9622,45.4225,44.6428,44.718,43300.0
2008-09-11 10:30:00,47.61,49.0,47.61,48.99,42100.0,44.7274,46.0332,44.7274,46.0238,42100.0
2008-09-11 11:00:00,48.95,49.35,48.73,48.79,56000.0,45.9862,46.362,45.7795,45.8359,56000.0
2008-09-11 11:30:00,48.69,49.98,48.63,49.94,52800.0,45.742,46.9539,45.6856,46.9163,52800.0
2008-09-11 12:00:00,49.94,50.22,49.35,49.5,22300.0,46.9163,47.1793,46.362,46.5029,22300.0
2008-09-11 12:30:00,49.44,49.57,49.12,49.46,39400.0,46.4465,46.5687,46.1459,46.4653,39400.0
2008-09-11 13:00:00,49.47,49.59,48.98,49.13,39500.0,46.4747,46.5875,46.0144,46.1553,39500.0
2008-09-11 13:30:00,49.15,49.57,49.15,49.43,28800.0,46.1741,46.5687,46.1741,46.4372,28800.0
2008-09-11 14:00:00,49.48,49.71,49.35,49.57,57300.0,46.4841,46.7002,46.362,46.5687,57300.0
2008-09-11 14:30:00,49.51,49.7,49.37,49.38,35700.0,46.5123,46.6908,46.3808,46.3902,35700.0
2008-09-11 15:00:00,49.38,49.51,49.0,49.16,70500.0,46.3902,46.5123,46.0332,46.1835,70500.0
2008-09-11 15:30:00,49.1,49.85,49.03,49.85,129500.0,46.1271,46.8317,46.0614,46.8317,129500.0
2008-09-12 09:30:00,48.52,48.91,47.65,47.76,95800.0,45.5823,45.9486,44.7649,44.8683,95800.0
2008-09-12 10:00:00,47.81,48.28,47.72,47.98,33100.0,44.9152,45.3568,44.8307,45.0749,33100.0
2008-09-12 10:30:00,47.96,48.46,47.96,48.46,51300.0,45.0562,45.5259,45.0562,45.5259,51300.0
2008-09-12 11:00:00,48.46,49.01,48.09,48.75,93000.0,45.5259,46.0426,45.1783,45.7983,93000.0
2008-09-12 11:30:00,48.74,48.87,48.39,48.64,25300.0,45.7889,45.9111,45.4601,45.695,25300.0
2008-09-12 12:00:00,48.66,48.86,48.32,48.48,27000.0,45.7138,45.9017,45.3944,45.5447,27000.0
2008-09-12 12:30:00,48.46,48.65,48.25,48.25,49600.0,45.5259,45.7044,45.3286,45.3286,49600.0
2008-09-12 13:00:00,48.25,48.5,47.87,48.29,41600.0,45.3286,45.5635,44.9716,45.3662,41600.0
2008-09-12 13:30:00,48.28,48.88,48.03,48.71,39200.0,45.3568,45.9205,45.1219,45.7607,39200.0
2008-09-12 14:00:00,48.75,48.85,48.15,48.46,39300.0,45.7983,45.8923,45.2347,45.5259,39300.0
2008-09-12 14:30:00,48.45,48.93,48.37,48.71,34100.0,45.5165,45.9674,45.4413,45.7607,34100.0
2008-09-12 15:00:00,48.75,48.83,48.46,48.78,60800.0,45.7983,45.8735,45.5259,45.8265,60800.0
2008-09-12 15:30:00,48.78,48.89,47.87,48.33,230300.0,45.8265,45.9298,44.9716,45.4038,230300.0
2008-09-15 09:30:00,45.93,47.88,45.45,47.6,120800.0,43.1491,44.981,42.6981,44.718,120800.0
2008-09-15 10:00:00,47.6,47.72,47.09,47.4,27300.0,44.718,44.8307,44.2388,44.5301,27300.0
2008-09-15 10:30:00,47.4,47.87,47.23,47.49,130800.0,44.5301,44.9716,44.3704,44.6146,130800.0
2008-09-15 11:00:00,47.51,47.82,47.22,47.3,35700.0,44.6334,44.9246,44.361,44.4361,35700.0
2008-09-15 11:30:00,47.34,47.36,46.69,46.9,35400.0,44.4737,44.4925,43.8631,44.0603,35400.0
2008-09-15 12:00:00,46.85,47.28,46.73,46.78,29200.0,44.0134,44.4173,43.9006,43.9476,29200.0
2008-09-15 12:30:00,46.83,47.26,46.53,47.09,18400.0,43.9946,44.3985,43.7127,44.2388,18400.0
2008-09-15 13:00:00,47.04,47.1,46.53,46.59,27400.0,44.1919,44.2482,43.7127,43.7691,27400.0
2008-09-15 13:30:00,46.57,46.69,46.2,46.56,35900.0,43.7503,43.8631,43.4027,43.7409,35900.0
2008-09-15 14:00:00,46.56,46.99,46.4,46.5,52000.0,43.7409,44.1449,43.5906,43.6846,52000.0
2008-09-15 14:30:00,46.5,46.62,45.87,45.94,88400.0,43.6846,43.7973,43.0927,43.1585,88400.0
2008-09-15 15:00:00,45.94,46.3,45.86,46.21,102700.0,43.1585,43.4967,43.0833,43.4121,102700.0
2008-09-15 15:30:00,46.17,46.54,45.85,45.88,270500.0,43.3745,43.7221,43.0739,43.1021,270500.0
2008-09-16 09:30:00,45.61,45.61,43.11,44.12,180400.0,42.8484,42.8484,40.4998,41.4487,180400.0
2008-09-16 10:00:00,44.1,45.3,44.05,45.22,163300.0,41.4299,42.5572,41.3829,42.4821,163300.0
2008-09-16 10:30:00,45.21,45.84,44.56,45.83,72100.0,42.4727,43.0645,41.862,43.0551,72100.0
2008-09-16 11:00:00,45.75,46.12,45.18,45.28,76000.0,42.98,43.3276,42.4445,42.5384,76000.0
2008-09-16 11:30:00,45.19,46.02,45.12,46.01,53700.0,42.4539,43.2336,42.3881,43.2242,53700.0
2008-09-16 12:00:00,46.03,46.14,45.61,45.94,47000.0,43.243,43.3464,42.8484,43.1585,47000.0
2008-09-16 12:30:00,45.95,46.14,45.69,46.1,21500.0,43.1679,43.3464,42.9236,43.3088,21500.0
2008-09-16 13:00:00,46.1,46.46,46.1,46.27,20100.0,43.3088,43.647,43.3088,43.4685,20100.0
2008-09-16 13:30:00,46.26,46.27,46.04,46.11,29100.0,43.4591,43.4685,43.2524,43.3182,29100.0
2008-09-16 14:00:00,46.11,47.02,45.29,45.52,71800.0,43.3182,44.1731,42.5478,42.7639,71800.0
2008-09-16 14:30:00,45.52,47.16,45.48,47.04,110700.0,42.7639,44.3046,42.7263,44.1919,110700.0
2008-09-16 15:00:00,47.11,48.31,46.93,47.85,96600.0,44.2576,45.385,44.0885,44.9528,96600.0
2008-09-16 15:30:00,47.88,48.3,47.44,48.25,147200.0,44.981,45.3756,44.5676,45.3286,147200.0
2008-09-17 09:30:00,47.92,48.09,46.43,47.32,125700.0,45.0186,45.1783,43.6188,44.4549,125700.0
2008-09-17 10:00:00,47.34,47.51,45.97,46.0,95800.0,44.4737,44.6334,43.1866,43.2148,95800.0
2008-09-17 10:30:00,45.96,46.17,45.06,45.53,83300.0,43.1773,43.3745,42.3317,42.7733,83300.0
2008-09-17 11:00:00,45.27,45.54,44.65,44.8,55500.0,42.529,42.7827,41.9466,42.0875,55500.0
2008-09-17 11:30:00,44.8,45.27,44.69,45.07,84800.0,42.0875,42.529,41.9841,42.3411,84800.0
2008-09-17 12:00:00,45.08,45.16,44.55,44.81,52100.0,42.3505,42.4257,41.8526,42.0969,52100.0
2008-09-17 12:30:00,44.81,45.11,44.54,44.87,44900.0,42.0969,42.3787,41.8432,42.1532,44900.0
2008-09-17 13:00:00,44.9,45.12,44.52,44.88,76400.0,42.1814,42.3881,41.8244,42.1626,76400.0
2008-09-17 13:30:00,44.85,45.04,44.26,44.9,47500.0,42.1345,42.313,41.5802,42.1814,47500.0
2008-09-17 14:00:00,44.91,45.84,44.84,45.84,73700.0,42.1908,43.0645,42.1251,43.0645,73700.0
2008-09-17 14:30:00,45.89,46.66,45.85,46.36,111400.0,43.1115,43.8349,43.0739,43.553,111400.0
2008-09-17 15:00:00,46.45,47.57,46.36,46.75,117800.0,43.6376,44.6898,43.553,43.9194,117800.0
2008-09-17 15:30:00,46.7,47.05,45.4,45.6,177200.0,43.8724,44.2013,42.6512,42.8391,177200.0
2008-09-18 09:30:00,45.9,46.4,45.23,46.06,94300.0,43.1209,43.5906,42.4915,43.2712,94300.0
2008-09-18 10:00:00,46.07,46.36,45.51,46.03,61100.0,43.2806,43.553,42.7545,43.243,61100.0
2008-09-18 10:30:00,46.01,46.06,45.0,45.0,52500.0,43.2242,43.2712,42.2754,42.2754,52500.0
2008-09-18 11:00:00,45.09,45.09,43.49,44.18,39800.0,42.3599,42.3599,40.8568,41.505,39800.0
2008-09-18 11:30:00,44.21,44.23,43.3,43.44,50600.0,41.5332,41.552,40.6783,40.8098,50600.0
2008-09-18 12:00:00,43.48,43.48,42.41,42.46,82000.0,40.8474,40.8474,39.8422,39.8892,82000.0
2008-09-18 12:30:00,42.46,42.71,41.5,41.65,110000.0,39.8892,40.124,38.9873,39.1282,110000.0
2008-09-18 13:00:00,41.64,43.83,41.08,43.49,143200.0,39.1188,41.1762,38.5927,40.8568,143200.0
2008-09-18 13:30:00,43.53,45.18,43.51,45.06,78400.0,40.8944,42.4445,40.8756,42.3317,78400.0
2008-09-18 14:00:00,45.08,45.2,44.2,44.2,53200.0,42.3505,42.4633,41.5238,41.5238,53200.0
2008-09-18 14:30:00,44.14,44.32,43.64,43.95,114000.0,41.4674,41.6366,40.9977,41.289,114000.0
2008-09-18 15:00:00,44.0,45.39,43.98,44.94,206000.0,41.3359,42.6418,41.3171,42.219,206000.0
2008-09-18 15:30:00,44.96,46.66,44.91,45.84,320300.0,42.2378,43.8349,42.1908,43.0645,320300.0
2008-09-19 09:30:00,51.29,51.29,48.94,49.43,158200.0,48.1845,48.1845,45.9768,46.4372,158200.0
2008-09-19 10:00:00,49.51,49.55,45.07,46.4,135600.0,46.5123,46.5499,42.3411,43.5906,135600.0
2008-09-19 10:30:00,46.43,46.55,45.57,45.91,65600.0,43.6188,43.7315,42.8109,43.1303,65600.0
2008-09-19 11:00:00,45.89,46.43,45.89,46.14,45700.0,43.1115,43.6188,43.1115,43.3464,45700.0
2008-09-19 11:30:00,46.14,46.55,45.76,46.53,57600.0,43.3464,43.7315,42.9894,43.7127,57600.0
2008-09-19 12:00:00,46.57,47.08,46.47,47.08,33200.0,43.7503,44.2294,43.6564,44.2294,33200.0
2008-09-19 12:30:00,47.11,47.35,46.97,46.97,22800.0,44.2576,44.4831,44.1261,44.1261,22800.0
2008-09-19 13:00:00,47.0,47.22,46.61,47.03,19600.0,44.1543,44.361,43.7879,44.1825,19600.0
2008-09-19 13:30:00,47.02,47.02,46.55,46.68,24000.0,44.1731,44.1731,43.7315,43.8537,24000.0
2008-09-19 14:00:00,46.65,46.67,46.02,46.06,49800.0,43.8255,43.8443,43.2336,43.2712,49800.0
2008-09-19 14:30:00,46.08,46.35,45.84,45.96,50000.0,43.29,43.5436,43.0645,43.1773,50000.0
2008-09-19 15:00:00,46.0,46.02,45.12,45.66,89700.0,43.2148,43.2336,42.3881,42.8954,89700.0
2008-09-19 15:30:00,45.69,47.03,45.34,46.9,178000.0,42.9236,44.1825,42.5948,44.0603,178000.0
2008-09-22 09:30:00,46.72,46.73,44.62,45.18,72200.0,43.8912,43.9006,41.9184,42.4445,72200.0
2008-09-22 10:00:00,45.19,45.23,43.57,43.98,52300.0,42.4539,42.4915,40.932,41.3171,52300.0
2008-09-22 10:30:00,44.08,45.12,43.86,45.01,39800.0,41.4111,42.3881,41.2044,42.2848,39800.0
2008-09-22 11:00:00,45.01,45.08,44.66,44.83,27700.0,42.2848,42.3505,41.956,42.1157,27700.0
2008-09-22 11:30:00,44.82,44.85,44.26,44.64,28800.0,42.1063,42.1345,41.5802,41.9372,28800.0
2008-09-22 12:00:00,44.67,44.94,44.57,44.6,28900.0,41.9654,42.219,41.8714,41.8996,28900.0
2008-09-22 12:30:00,44.6,44.91,44.57,44.75,47700.0,41.8996,42.1908,41.8714,42.0405,47700.0
2008-09-22 13:00:00,44.75,44.93,44.73,44.78,59400.0,42.0405,42.2096,42.0217,42.0687,59400.0
2008-09-22 13:30:00,44.78,44.95,44.73,44.81,59400.0,42.0687,42.2284,42.0217,42.0969,59400.0
2008-09-22 14:00:00,44.79,44.99,44.75,44.87,43300.0,42.0781,42.266,42.0405,42.1532,43300.0
2008-09-22 14:30:00,44.88,44.99,44.31,44.35,66600.0,42.1626,42.266,41.6272,41.6647,66600.0
2008-09-22 15:00:00,44.33,44.46,43.72,44.07,45800.0,41.6459,41.7681,41.0729,41.4017,45800.0
2008-09-22 15:30:00,44.03,44.18,42.09,42.42,162000.0,41.3641,41.505,39.5416,39.8516,162000.0
2008-09-23 09:30:00,42.22,44.77,42.0,43.57,63100.0,39.6637,42.0593,39.457,40.932,63100.0
2008-09-23 10:00:00,43.56,43.77,43.1,43.77,85300.0,40.9226,41.1199,40.4904,41.1199,85300.0
2008-09-23 10:30:00,43.77,43.8,42.83,43.09,31100.0,41.1199,41.148,40.2368,40.481,31100.0
2008-09-23 11:00:00,43.12,43.55,42.89,43.37,30400.0,40.5092,40.9132,40.2931,40.7441,30400.0
2008-09-23 11:30:00,43.39,43.56,43.31,43.45,18300.0,40.7629,40.9226,40.6877,40.8192,18300.0
2008-09-23 12:00:00,43.45,43.53,43.0,43.01,22600.0,40.8192,40.8944,40.3965,40.4059,22600.0
2008-09-23 12:30:00,43.0,43.04,42.61,42.76,28000.0,40.3965,40.4341,40.0301,40.171,28000.0
2008-09-23 13:00:00,42.71,42.74,42.34,42.61,37300.0,40.124,40.1522,39.7764,40.0301,37300.0
2008-09-23 13:30:00,42.61,42.69,42.18,42.69,29400.0,40.0301,40.1052,39.6261,40.1052,29400.0
2008-09-23 14:00:00,42.69,43.1,42.44,43.1,27300.0,40.1052,40.4904,39.8704,40.4904,27300.0
2008-09-23 14:30:00,43.09,43.18,42.73,42.88,48000.0,40.481,40.5656,40.1428,40.2837,48000.0
2008-09-23 15:00:00,42.85,43.09,42.71,42.74,57000.0,40.2556,40.481,40.124,40.1522,57000.0
2008-09-23 15:30:00,42.73,42.85,41.5,41.8,119400.0,40.1428,40.2556,38.9873,39.2691,119400.0
2008-09-24 09:30:00,41.8,42.99,41.29,41.46,49200.0,39.2691,40.3871,38.79,38.9497,49200.0
2008-09-24 10:00:00,41.35,42.31,41.32,42.3,50300.0,38.8464,39.7483,38.8182,39.7389,50300.0
2008-09-24 10:30:00,42.35,42.82,42.09,42.8,48000.0,39.7858,40.2274,39.5416,40.2086,48000.0
2008-09-24 11:00:00,42.84,43.0,42.48,43.0,32500.0,40.2462,40.3965,39.908,40.3965,32500.0
2008-09-24 11:30:00,42.92,43.15,42.57,42.69,42100.0,40.3213,40.5374,39.9925,40.1052,42100.0
2008-09-24 12:00:00,42.8,42.96,42.72,42.88,28900.0,40.2086,40.3589,40.1334,40.2837,28900.0
2008-09-24 12:30:00,42.89,42.98,42.68,42.9,21500.0,40.2931,40.3777,40.0958,40.3025,21500.0
2008-09-24 13:00:00,42.88,43.15,42.69,43.07,47200.0,40.2837,40.5374,40.1052,40.4622,47200.0
2008-09-24 13:30:00,43.0,43.28,42.82,42.87,22500.0,40.3965,40.6595,40.2274,40.2743,22500.0
2008-09-24 14:00:00,42.92,43.05,42.71,43.05,28500.0,40.3213,40.4434,40.124,40.4434,28500.0
2008-09-24 14:30:00,43.03,43.4,43.03,43.23,56500.0,40.4247,40.7723,40.4247,40.6125,56500.0
2008-09-24 15:00:00,43.25,43.53,43.21,43.5,73500.0,40.6313,40.8944,40.5938,40.8662,73500.0
2008-09-24 15:30:00,43.5,43.54,42.82,42.98,103900.0,40.8662,40.9038,40.2274,40.3777,103900.0
2008-09-25 09:30:00,43.25,43.97,42.69,43.93,41600.0,40.6313,41.3077,40.1052,41.2702,41600.0
2008-09-25 10:00:00,43.91,44.74,43.43,44.52,51200.0,41.2514,42.0311,40.8004,41.8244,51200.0
2008-09-25 10:30:00,44.57,44.71,43.97,44.59,47400.0,41.8714,42.0029,41.3077,41.8902,47400.0
2008-09-25 11:00:00,44.61,45.09,44.53,45.0,37000.0,41.909,42.3599,41.8338,42.2754,37000.0
2008-09-25 11:30:00,44.99,45.07,44.28,44.36,32700.0,42.266,42.3411,41.599,41.6741,32700.0
2008-09-25 12:00:00,44.3,44.72,44.26,44.6,23600.0,41.6178,42.0123,41.5802,41.8996,23600.0
2008-09-25 12:30:00,44.61,44.74,44.34,44.44,26300.0,41.909,42.0311,41.6553,41.7493,26300.0
2008-09-25 13:00:00,44.47,44.84,44.47,44.81,23500.0,41.7775,42.1251,41.7775,42.0969,23500.0
2008-09-25 13:30:00,44.85,45.08,44.48,44.64,25200.0,42.1345,42.3505,41.7869,41.9372,25200.0
2008-09-25 14:00:00,44.59,44.81,44.45,44.7,21600.0,41.8902,42.0969,41.7587,41.9935,21600.0
2008-09-25 14:30:00,44.67,44.85,44.57,44.72,29700.0,41.9654,42.1345,41.8714,42.0123,29700.0
2008-09-25 15:00:00,44.73,45.07,44.73,45.0,35000.0,42.0217,42.3411,42.0217,42.2754,35000.0
2008-09-25 15:30:00,44.97,45.3,44.6,45.29,98500.0,42.2472,42.5572,41.8996,42.5478,98500.0
2008-09-26 09:30:00,44.09,44.76,43.42,44.23,49500.0,41.4205,42.0499,40.791,41.552,49500.0
2008-09-26 10:00:00,44.22,44.34,43.86,43.86,33000.0,41.5426,41.6553,41.2044,41.2044,33000.0
2008-09-26 10:30:00,43.77,44.77,43.77,44.41,60500.0,41.1199,42.0593,41.1199,41.7211,60500.0
2008-09-26 11:00:00,44.46,44.61,44.0,44.44,21300.0,41.7681,41.909,41.3359,41.7493,21300.0
2008-09-26 11:30:00,44.43,44.72,44.02,44.06,15200.0,41.7399,42.0123,41.3547,41.3923,15200.0
2008-09-26 12:00:00,44.09,44.15,43.67,43.97,14000.0,41.4205,41.4768,41.0259,41.3077,14000.0
2008-09-26 12:30:00,43.91,43.93,43.63,43.87,13200.0,41.2514,41.2702,40.9883,41.2138,13200.0
2008-09-26 13:00:00,43.89,44.45,43.83,44.33,13700.0,41.2326,41.7587,41.1762,41.6459,13700.0
2008-09-26 13:30:00,44.33,44.79,44.3,44.65,14700.0,41.6459,42.0781,41.6178,41.9466,14700.0
2008-09-26 14:00:00,44.67,45.02,44.61,44.74,19200.0,41.9654,42.2942,41.909,42.0311,19200.0
2008-09-26 14:30:00,44.72,44.94,44.57,44.6,18300.0,42.0123,42.219,41.8714,41.8996,18300.0
2008-09-26 15:00:00,44.59,44.95,44.26,44.76,55900.0,41.8902,42.2284,41.5802,42.0499,55900.0
2008-09-26 15:30:00,44.66,45.08,44.44,44.89,113200.0,41.956,42.3505,41.7493,42.172,113200.0
2008-09-29 09:30:00,44.49,44.49,40.91,41.55,61100.0,41.7963,41.7963,38.433,39.0343,61100.0
2008-09-29 10:00:00,41.65,41.96,40.83,41.46,30000.0,39.1282,39.4194,38.3579,38.9497,30000.0
2008-09-29 10:30:00,41.43,41.77,41.16,41.64,55100.0,38.9215,39.2409,38.6679,39.1188,55100.0
2008-09-29 11:00:00,41.77,41.86,41.37,41.45,35000.0,39.2409,39.3255,38.8652,38.9403,35000.0
2008-09-29 11:30:00,41.44,41.44,40.82,40.88,47700.0,38.9309,38.9309,38.3485,38.4048,47700.0
2008-09-29 12:00:00,40.88,40.88,39.83,40.21,72300.0,38.4048,38.4048,37.4184,37.7754,72300.0
2008-09-29 12:30:00,40.15,40.87,40.01,40.48,48400.0,37.719,38.3954,37.5875,38.0291,48400.0
2008-09-29 13:00:00,40.45,40.97,40.32,40.89,59800.0,38.0009,38.4894,37.8787,38.4142,59800.0
2008-09-29 13:30:00,40.86,41.08,39.44,40.02,210500.0,38.386,38.5927,37.052,37.5969,210500.0
2008-09-29 14:00:00,40.01,40.67,39.12,40.0,144600.0,37.5875,38.2075,36.7514,37.5781,144600.0
2008-09-29 14:30:00,40.11,40.22,39.54,39.67,45600.0,37.6815,37.7848,37.146,37.2681,45600.0
2008-09-29 15:00:00,39.66,40.05,38.33,38.63,100600.0,37.2587,37.6251,36.0092,36.2911,100600.0
2008-09-29 15:30:00,38.53,39.5,38.21,38.56,156100.0,36.1971,37.1084,35.8965,36.2253,156100.0
2008-09-30 09:30:00,39.99,40.0,38.81,38.94,46400.0,37.5687,37.5781,36.4602,36.5823,46400.0
2008-09-30 10:00:00,38.95,40.26,38.9,39.55,39500.0,36.5917,37.8224,36.5447,37.1554,39500.0
2008-09-30 10:30:00,39.54,40.39,39.4,39.99,32500.0,37.146,37.9445,37.0144,37.5687,32500.0
2008-09-30 11:00:00,39.97,40.73,39.97,40.73,64800.0,37.5499,38.2639,37.5499,38.2639,64800.0
2008-09-30 11:30:00,40.72,40.72,40.23,40.34,31000.0,38.2545,38.2545,37.7942,37.8975,31000.0
2008-09-30 12:00:00,40.34,40.45,40.07,40.32,39900.0,37.8975,38.0009,37.6439,37.8787,39900.0
2008-09-30 12:30:00,40.33,40.49,40.22,40.44,44900.0,37.8881,38.0384,37.7848,37.9915,44900.0
2008-09-30 13:00:00,40.43,40.67,40.3,40.66,30100.0,37.9821,38.2075,37.8599,38.1982,30100.0
2008-09-30 13:30:00,40.69,41.12,40.68,40.86,54800.0,38.2263,38.6303,38.2169,38.386,54800.0
2008-09-30 14:00:00,40.86,41.76,40.83,41.76,56300.0,38.386,39.2316,38.3579,39.2316,56300.0
2008-09-30 14:30:00,41.74,42.17,41.68,42.11,53300.0,39.2128,39.6167,39.1564,39.5604,53300.0
2008-09-30 15:00:00,42.14,42.72,42.07,42.41,56000.0,39.5885,40.1334,39.5228,39.8422,56000.0
2008-09-30 15:30:00,42.45,44.75,42.32,43.55,180600.0,39.8798,42.0405,39.7576,40.9132,180600.0
2008-10-01 09:30:00,43.04,43.46,41.86,42.23,70700.0,40.4341,40.8286,39.3255,39.6731,70700.0
2008-10-01 10:00:00,42.19,42.2,41.43,41.86,92300.0,39.6355,39.6449,38.9215,39.3255,92300.0
2008-10-01 10:30:00,41.8,41.84,41.01,41.11,42600.0,39.2691,39.3067,38.527,38.6209,42600.0
2008-10-01 11:00:00,41.14,41.19,40.64,40.95,42400.0,38.6491,38.6961,38.1794,38.4706,42400.0
2008-10-01 11:30:00,40.95,41.12,40.64,41.08,31600.0,38.4706,38.6303,38.1794,38.5927,31600.0
2008-10-01 12:00:00,41.08,41.35,40.88,41.04,34200.0,38.5927,38.8464,38.4048,38.5551,34200.0
2008-10-01 12:30:00,41.03,41.74,41.03,41.53,25700.0,38.5458,39.2128,38.5458,39.0155,25700.0
2008-10-01 13:00:00,41.53,41.53,40.77,40.89,21700.0,39.0155,39.0155,38.3015,38.4142,21700.0
2008-10-01 13:30:00,40.89,41.16,40.4,40.76,61300.0,38.4142,38.6679,37.9539,38.2921,61300.0
2008-10-01 14:00:00,40.76,40.92,40.49,40.84,32800.0,38.2921,38.4424,38.0384,38.3673,32800.0
2008-10-01 14:30:00,40.79,40.94,40.5,40.58,42000.0,38.3203,38.4612,38.0478,38.123,42000.0
2008-10-01 15:00:00,40.55,40.72,40.45,40.57,41300.0,38.0948,38.2545,38.0009,38.1136,41300.0
2008-10-01 15:30:00,40.56,40.71,40.45,40.5,74700.0,38.1042,38.2451,38.0009,38.0478,74700.0
2008-10-02 09:30:00,40.51,40.51,38.41,38.54,49100.0,38.0572,38.0572,36.0844,36.2065,49100.0
2008-10-02 10:00:00,38.53,38.6,37.76,38.14,91700.0,36.1971,36.2629,35.4737,35.8307,91700.0
2008-10-02 10:30:00,38.2,38.2,37.57,37.73,57900.0,35.8871,35.8871,35.2952,35.4456,57900.0
2008-10-02 11:00:00,37.72,37.85,37.31,37.61,57000.0,35.4362,35.5583,35.051,35.3328,57000.0
2008-10-02 11:30:00,37.61,37.88,37.2,37.76,46900.0,35.3328,35.5865,34.9476,35.4737,46900.0
2008-10-02 12:00:00,37.74,37.98,37.25,37.26,29400.0,35.455,35.6804,34.9946,35.004,29400.0
2008-10-02 12:30:00,37.28,37.36,37.07,37.25,32100.0,35.0228,35.098,34.8255,34.9946,32100.0
2008-10-02 13:00:00,37.27,37.42,36.81,36.99,33300.0,35.0134,35.1543,34.5813,34.7504,33300.0
2008-10-02 13:30:00,37.0,37.45,36.76,37.44,63500.0,34.7598,35.1825,34.5343,35.1731,63500.0
2008-10-02 14:00:00,37.53,37.61,36.79,36.85,29900.0,35.2577,35.3328,34.5625,34.6188,29900.0
2008-10-02 14:30:00,36.8,37.16,36.57,37.12,46800.0,34.5719,34.9101,34.3558,34.8725,46800.0
2008-10-02 15:00:00,37.09,37.13,36.61,36.76,66100.0,34.8443,34.8819,34.3934,34.5343,66100.0
2008-10-02 15:30:00,36.79,36.95,36.07,36.4,127500.0,34.5625,34.7128,33.8861,34.1961,127500.0
2008-10-03 09:30:00,36.71,37.7,36.5,36.64,49900.0,34.4873,35.4174,34.29,34.4216,49900.0
2008-10-03 10:00:00,36.6,36.64,35.6,35.7,50100.0,34.384,34.4216,33.4445,33.5385,50100.0
2008-10-03 10:30:00,35.6,35.81,35.25,35.79,30300.0,33.4445,33.6418,33.1157,33.623,30300.0
2008-10-03 11:00:00,35.8,36.09,35.55,35.6,46000.0,33.6324,33.9049,33.3975,33.4445,46000.0
2008-10-03 11:30:00,35.64,36.14,35.6,35.99,35200.0,33.4821,33.9518,33.4445,33.8109,35200.0
2008-10-03 12:00:00,35.95,35.97,35.53,35.6,28000.0,33.7733,33.7921,33.3788,33.4445,28000.0
2008-10-03 12:30:00,35.6,36.05,35.57,35.8,31400.0,33.4445,33.8673,33.4163,33.6324,31400.0
2008-10-03 13:00:00,35.81,36.02,35.25,35.34,33700.0,33.6418,33.8391,33.1157,33.2003,33700.0
2008-10-03 13:30:00,35.33,35.37,33.94,34.18,62400.0,33.1909,33.2284,31.885,32.1105,62400.0
2008-10-03 14:00:00,34.22,34.35,32.97,33.45,66400.0,32.1481,32.2702,30.9738,31.4247,66400.0
2008-10-03 14:30:00,33.42,34.24,33.02,34.13,68400.0,31.3965,32.1669,31.0207,32.0635,68400.0
2008-10-03 15:00:00,34.11,34.27,33.66,33.85,84900.0,32.0447,32.195,31.622,31.8005,84900.0
2008-10-03 15:30:00,33.81,34.21,33.47,33.86,159300.0,31.7629,32.1387,31.4435,31.8099,159300.0
2008-10-06 09:30:00,31.46,32.47,30.1,31.16,78900.0,29.5552,30.504,28.2775,29.2734,78900.0
2008-10-06 10:00:00,31.12,31.5,30.58,31.1,67700.0,29.2358,29.5928,28.7285,29.217,67700.0
2008-10-06 10:30:00,31.09,31.72,30.78,31.72,70100.0,29.2076,29.7994,28.9164,29.7994,70100.0
2008-10-06 11:00:00,31.65,33.4,31.65,33.13,84600.0,29.7337,31.3777,29.7337,31.1241,84600.0
2008-10-06 11:30:00,33.13,33.46,32.81,33.08,66000.0,31.1241,31.4341,30.8234,31.0771,66000.0
2008-10-06 12:00:00,33.08,33.49,32.93,33.08,49700.0,31.0771,31.4623,30.9362,31.0771,49700.0
2008-10-06 12:30:00,33.12,33.31,32.73,32.98,305400.0,31.1147,31.2932,30.7483,30.9832,305400.0
2008-10-06 13:00:00,32.92,34.15,32.84,33.72,190900.0,30.9268,32.0823,30.8516,31.6784,190900.0
2008-10-06 13:30:00,33.65,33.95,33.36,33.57,48500.0,31.6126,31.8944,31.3401,31.5374,48500.0
2008-10-06 14:00:00,33.57,33.71,32.8,32.99,64700.0,31.5374,31.669,30.8141,30.9925,64700.0
2008-10-06 14:30:00,33.08,33.25,32.48,33.14,65900.0,31.0771,31.2368,30.5134,31.1335,65900.0
2008-10-06 15:00:00,33.12,33.62,32.49,33.26,216400.0,31.1147,31.5844,30.5228,31.2462,216400.0
2008-10-06 15:30:00,33.2,33.96,32.87,33.71,199700.0,31.1898,31.9038,30.8798,31.669,199700.0
2008-10-07 09:30:00,33.74,35.54,33.74,34.36,180200.0,31.6971,33.3882,31.6971,32.2796,180200.0
2008-10-07 10:00:00,34.33,35.11,33.94,35.11,78700.0,32.2514,32.9842,31.885,32.9842,78700.0
2008-10-07 10:30:00,35.09,35.29,34.28,34.45,52000.0,32.9654,33.1533,32.2044,32.3642,52000.0
2008-10-07 11:00:00,34.46,34.55,33.85,34.17,59300.0,32.3735,32.4581,31.8005,32.1011,59300.0
2008-10-07 11:30:00,34.15,34.56,34.03,34.1,47600.0,32.0823,32.4675,31.9696,32.0353,47600.0
2008-10-07 12:00:00,34.13,34.51,33.7,33.8,27600.0,32.0635,32.4205,31.6596,31.7535,27600.0
2008-10-07 12:30:00,33.82,34.01,33.61,33.9,57400.0,31.7723,31.9508,31.575,31.8475,57400.0
2008-10-07 13:00:00,33.95,34.51,33.67,33.89,62400.0,31.8944,32.4205,31.6314,31.8381,62400.0
2008-10-07 13:30:00,33.95,34.16,33.42,33.47,126800.0,31.8944,32.0917,31.3965,31.4435,126800.0
2008-10-07 14:00:00,33.48,34.16,32.64,34.06,127300.0,31.4529,32.0917,30.6637,31.9978,127300.0
2008-10-07 14:30:00,34.13,34.54,33.73,33.93,78800.0,32.0635,32.4487,31.6877,31.8756,78800.0
2008-10-07 15:00:00,33.92,34.04,33.46,33.93,152200.0,31.8662,31.979,31.4341,31.8756,152200.0
2008-10-07 15:30:00,33.93,34.18,33.21,33.34,183300.0,31.8756,32.1105,31.1992,31.3214,183300.0
2008-10-08 09:30:00,32.74,35.25,32.39,34.43,73600.0,30.7577,33.1157,30.4289,32.3454,73600.0
2008-10-08 10:00:00,34.45,35.19,33.0,33.39,92200.0,32.3642,33.0593,31.0019,31.3683,92200.0
2008-10-08 10:30:00,33.43,33.53,32.48,33.12,41800.0,31.4059,31.4999,30.5134,31.1147,41800.0
2008-10-08 11:00:00,33.15,33.86,32.83,33.36,82700.0,31.1429,31.8099,30.8422,31.3401,82700.0
2008-10-08 11:30:00,33.36,33.47,32.32,33.08,50300.0,31.3401,31.4435,30.3631,31.0771,50300.0
2008-10-08 12:00:00,33.01,33.06,32.26,32.31,63700.0,31.0113,31.0583,30.3067,30.3537,63700.0
2008-10-08 12:30:00,32.26,32.65,31.95,32.42,32900.0,30.3067,30.6731,30.0155,30.4571,32900.0
2008-10-08 13:00:00,32.55,33.71,32.49,33.22,74100.0,30.5792,31.669,30.5228,31.2086,74100.0
2008-10-08 13:30:00,33.17,33.81,33.04,33.6,73800.0,31.1617,31.7629,31.0395,31.5656,73800.0
2008-10-08 14:00:00,33.51,34.04,33.1,33.12,85900.0,31.4811,31.979,31.0959,31.1147,85900.0
2008-10-08 14:30:00,33.09,33.37,32.77,33.06,26300.0,31.0865,31.3495,30.7859,31.0583,26300.0
2008-10-08 15:00:00,33.12,33.41,32.66,33.34,58500.0,31.1147,31.3871,30.6825,31.3214,58500.0
2008-10-08 15:30:00,33.32,33.59,32.66,32.82,89800.0,31.3026,31.5562,30.6825,30.8328,89800.0
2008-10-09 09:30:00,33.34,33.94,32.71,33.49,82100.0,31.3214,31.885,30.7295,31.4623,82100.0
2008-10-09 10:00:00,33.54,33.74,32.79,32.89,43600.0,31.5092,31.6971,30.8047,30.8986,43600.0
2008-10-09 10:30:00,32.9,33.27,32.01,32.12,96600.0,30.908,31.2556,30.0719,30.1752,96600.0
2008-10-09 11:00:00,32.11,32.32,31.53,31.95,40400.0,30.1658,30.3631,29.6209,30.0155,40400.0
2008-10-09 11:30:00,31.9,32.41,31.74,32.14,55600.0,29.9685,30.4477,29.8182,30.194,55600.0
2008-10-09 12:00:00,32.15,32.75,32.13,32.38,34200.0,30.2034,30.7671,30.1846,30.4195,34200.0
2008-10-09 12:30:00,32.37,32.39,31.95,32.15,15800.0,30.4101,30.4289,30.0155,30.2034,15800.0
2008-10-09 13:00:00,32.08,32.34,31.88,32.11,61700.0,30.1376,30.3819,29.9498,30.1658,61700.0
2008-10-09 13:30:00,32.17,32.31,31.47,31.58,23400.0,30.2222,30.3537,29.5646,29.6679,23400.0
2008-10-09 14:00:00,31.59,31.77,31.38,31.6,27200.0,29.6773,29.8464,29.48,29.6867,27200.0
2008-10-09 14:30:00,31.59,31.71,31.06,31.06,37900.0,29.6773,29.79,29.1794,29.1794,37900.0
2008-10-09 15:00:00,31.13,31.13,30.08,30.34,39600.0,29.2452,29.2452,28.2587,28.503,39600.0
2008-10-09 15:30:00,30.4,30.49,29.22,29.67,183900.0,28.5594,28.6439,27.4508,27.8736,183900.0
2008-10-10 09:30:00,28.1,40.76,26.76,30.48,104600.0,26.3986,38.2921,25.1398,28.6345,104600.0
2008-10-10 10:00:00,30.39,31.71,29.49,30.22,112700.0,28.55,29.79,27.7045,28.3903,112700.0
2008-10-10 10:30:00,30.17,30.17,28.42,29.17,99200.0,28.3433,28.3433,26.6993,27.4038,99200.0
2008-10-10 11:00:00,29.19,29.72,28.71,28.96,57600.0,27.4226,27.9205,26.9717,27.2066,57600.0
2008-10-10 11:30:00,28.88,29.32,28.59,29.1,74000.0,27.1314,27.5448,26.859,27.3381,74000.0
2008-10-10 12:00:00,29.17,29.76,28.79,29.41,75500.0,27.4038,27.9581,27.0468,27.6293,75500.0
2008-10-10 12:30:00,29.29,29.92,29.02,29.52,57200.0,27.5166,28.1084,27.2629,27.7326,57200.0
2008-10-10 13:00:00,29.57,29.73,28.91,29.32,54000.0,27.7796,27.9299,27.1596,27.5448,54000.0
2008-10-10 13:30:00,29.35,29.42,28.16,28.53,69300.0,27.5729,27.6387,26.455,26.8026,69300.0
2008-10-10 14:00:00,28.5,29.54,28.31,28.71,92400.0,26.7744,27.7514,26.5959,26.9717,92400.0
2008-10-10 14:30:00,28.69,29.32,28.44,28.69,69100.0,26.9529,27.5448,26.718,26.9529,69100.0
2008-10-10 15:00:00,28.7,31.14,28.2,30.91,207000.0,26.9623,29.2546,26.4926,29.0385,207000.0
2008-10-10 15:30:00,30.97,33.95,30.8,33.9,272200.0,29.0949,31.8944,28.9351,31.8475,272200.0
2008-10-13 09:30:00,36.11,37.29,33.45,33.61,73300.0,33.9236,35.0322,31.4247,31.575,73300.0
2008-10-13 10:00:00,33.48,33.61,32.58,33.6,63000.0,31.4529,31.575,30.6074,31.5656,63000.0
2008-10-13 10:30:00,33.51,33.61,33.0,33.19,43000.0,31.4811,31.575,31.0019,31.1804,43000.0
2008-10-13 11:00:00,33.06,33.13,32.29,32.58,55600.0,31.0583,31.1241,30.3349,30.6074,55600.0
2008-10-13 11:30:00,32.58,32.96,32.52,32.82,31800.0,30.6074,30.9644,30.551,30.8328,31800.0
2008-10-13 12:00:00,32.83,33.96,32.72,33.95,66100.0,30.8422,31.9038,30.7389,31.8944,66100.0
2008-10-13 12:30:00,34.0,34.18,33.83,33.97,24000.0,31.9414,32.1105,31.7817,31.9132,24000.0
2008-10-13 13:00:00,34.0,34.06,33.34,33.36,22200.0,31.9414,31.9978,31.3214,31.3401,22200.0
2008-10-13 13:30:00,33.39,33.54,32.99,33.06,46600.0,31.3683,31.5092,30.9925,31.0583,46600.0
2008-10-13 14:00:00,33.06,33.14,32.68,32.72,36400.0,31.0583,31.1335,30.7013,30.7389,36400.0
2008-10-13 14:30:00,32.73,33.25,32.53,33.17,30200.0,30.7483,31.2368,30.5604,31.1617,30200.0
2008-10-13 15:00:00,33.14,34.26,33.13,34.12,89600.0,31.1335,32.1857,31.1241,32.0541,89600.0
2008-10-13 15:30:00,34.09,36.0,33.97,35.74,179700.0,32.0259,33.8203,31.9132,33.576,179700.0
2008-10-14 09:30:00,37.82,37.82,34.18,34.25,65600.0,35.5301,35.5301,32.1105,32.1763,65600.0
2008-10-14 10:00:00,34.16,34.72,33.96,34.58,43500.0,32.0917,32.6178,31.9038,32.4863,43500.0
2008-10-14 10:30:00,34.62,34.82,32.95,33.69,51500.0,32.5239,32.7117,30.955,31.6502,51500.0
2008-10-14 11:00:00,33.79,34.11,33.26,34.04,39700.0,31.7441,32.0447,31.2462,31.979,39700.0
2008-10-14 11:30:00,33.95,34.07,33.34,33.47,38000.0,31.8944,32.0072,31.3214,31.4435,38000.0
2008-10-14 12:00:00,33.21,33.39,32.83,33.06,32900.0,31.1992,31.3683,30.8422,31.0583,32900.0
2008-10-14 12:30:00,33.09,33.6,32.84,33.32,173100.0,31.0865,31.5656,30.8516,31.3026,173100.0
2008-10-14 13:00:00,33.26,33.45,33.05,33.08,10500.0,31.2462,31.4247,31.0489,31.0771,10500.0
2008-10-14 13:30:00,33.1,33.43,32.55,32.68,18000.0,31.0959,31.4059,30.5792,30.7013,18000.0
2008-10-14 14:00:00,32.64,32.8,31.62,32.0,23600.0,30.6637,30.8141,29.7055,30.0625,23600.0
2008-10-14 14:30:00,32.14,32.15,30.92,31.18,86300.0,30.194,30.2034,29.0479,29.2921,86300.0
2008-10-14 15:00:00,31.19,32.32,31.15,32.04,43400.0,29.3015,30.3631,29.264,30.1001,43400.0
2008-10-14 15:30:00,32.2,32.66,31.68,32.04,99200.0,30.2504,30.6825,29.7619,30.1001,99200.0
2008-10-15 09:30:00,31.58,31.58,30.63,30.94,58900.0,29.6679,29.6679,28.7754,29.0667,58900.0
2008-10-15 10:00:00,30.86,30.95,30.33,30.92,37900.0,28.9915,29.0761,28.4936,29.0479,37900.0
2008-10-15 10:30:00,30.94,31.15,30.04,30.04,19300.0,29.0667,29.264,28.2212,28.2212,19300.0
2008-10-15 11:00:00,30.07,30.3,29.85,30.17,122100.0,28.2493,28.4654,28.0427,28.3433,122100.0
2008-10-15 11:30:00,30.16,30.53,30.04,30.25,73700.0,28.3339,28.6815,28.2212,28.4184,73700.0
2008-10-15 12:00:00,30.22,30.32,29.72,29.79,12700.0,28.3903,28.4842,27.9205,27.9863,12700.0
2008-10-15 12:30:00,29.81,30.2,29.53,30.06,26900.0,28.0051,28.3715,27.742,28.24,26900.0
2008-10-15 13:00:00,30.01,30.04,29.65,29.77,15500.0,28.193,28.2212,27.8548,27.9675,15500.0
2008-10-15 13:30:00,29.79,29.79,29.22,29.28,12400.0,27.9863,27.9863,27.4508,27.5072,12400.0
2008-10-15 14:00:00,29.24,29.63,29.01,29.58,50100.0,27.4696,27.836,27.2535,27.789,50100.0
2008-10-15 14:30:00,29.6,30.15,29.6,29.78,62500.0,27.8078,28.3245,27.8078,27.9769,62500.0
2008-10-15 15:00:00,29.8,30.34,29.61,29.77,48800.0,27.9957,28.503,27.8172,27.9675,48800.0
2008-10-15 15:30:00,29.75,29.81,28.39,28.76,186400.0,27.9487,28.0051,26.6711,27.0187,186400.0
2008-10-16 09:30:00,28.68,29.67,28.31,29.55,66700.0,26.9435,27.8736,26.5959,27.7608,66700.0
2008-10-16 10:00:00,29.47,29.54,28.36,28.75,113800.0,27.6857,27.7514,26.6429,27.0093,113800.0
2008-10-16 10:30:00,28.73,29.34,28.46,28.78,100000.0,26.9905,27.5635,26.7368,27.0375,100000.0
2008-10-16 11:00:00,28.78,29.03,28.59,28.78,79900.0,27.0375,27.2723,26.859,27.0375,79900.0
2008-10-16 11:30:00,28.89,29.61,28.88,29.31,44200.0,27.1408,27.8172,27.1314,27.5354,44200.0
2008-10-16 12:00:00,29.21,30.19,28.99,29.61,45500.0,27.4414,28.3621,27.2347,27.8172,45500.0
2008-10-16 12:30:00,29.52,29.9,29.05,29.21,90700.0,27.7326,28.0896,27.2911,27.4414,90700.0
2008-10-16 13:00:00,29.17,29.48,29.02,29.29,23300.0,27.4038,27.6951,27.2629,27.5166,23300.0
2008-10-16 13:30:00,29.1,29.28,28.56,29.13,24200.0,27.3381,27.5072,26.8308,27.3663,24200.0
2008-10-16 14:00:00,29.21,29.27,28.59,28.64,20600.0,27.4414,27.4978,26.859,26.9059,20600.0
2008-10-16 14:30:00,28.63,29.29,28.53,28.89,20700.0,26.8965,27.5166,26.8026,27.1408,20700.0
2008-10-16 15:00:00,28.89,29.95,28.74,29.6,40100.0,27.1408,28.1366,26.9999,27.8078,40100.0
2008-10-16 15:30:00,29.63,31.23,29.41,30.82,107200.0,27.836,29.3391,27.6293,28.9539,107200.0
2008-10-17 09:30:00,30.31,30.81,27.88,30.81,51500.0,28.4748,28.9445,26.1919,28.9445,51500.0
2008-10-17 10:00:00,30.78,30.92,29.95,30.29,46900.0,28.9164,29.0479,28.1366,28.456,46900.0
2008-10-17 10:30:00,30.22,30.76,29.94,30.68,34200.0,28.3903,28.8976,28.1272,28.8224,34200.0
2008-10-17 11:00:00,30.72,31.05,30.36,30.4,19500.0,28.86,29.17,28.5218,28.5594,19500.0
2008-10-17 11:30:00,30.4,30.94,30.31,30.88,28400.0,28.5594,29.0667,28.4748,29.0103,28400.0
2008-10-17 12:00:00,30.86,31.16,30.84,31.1,25200.0,28.9915,29.2734,28.9727,29.217,25200.0
2008-10-17 12:30:00,31.14,31.63,30.92,31.5,26400.0,29.2546,29.7149,29.0479,29.5928,26400.0
2008-10-17 13:00:00,31.57,31.74,31.15,31.58,35200.0,29.6585,29.8182,29.264,29.6679,35200.0
2008-10-17 13:30:00,31.62,32.15,31.35,31.59,23400.0,29.7055,30.2034,29.4518,29.6773,23400.0
2008-10-17 14:00:00,31.62,31.85,31.06,31.1,30700.0,29.7055,29.9216,29.1794,29.217,30700.0
2008-10-17 14:30:00,31.15,31.45,30.56,30.99,47800.0,29.264,29.5458,28.7097,29.1136,47800.0
2008-10-17 15:00:00,31.07,31.58,31.01,31.31,76100.0,29.1888,29.6679,29.1324,29.4143,76100.0
2008-10-17 15:30:00,31.32,31.57,30.69,30.82,108600.0,29.4237,29.6585,28.8318,28.9539,108600.0
2008-10-20 09:30:00,31.34,31.84,31.08,31.73,19100.0,29.4425,29.9122,29.1982,29.8088,19100.0
2008-10-20 10:00:00,31.79,32.25,31.11,31.14,24500.0,29.8652,30.2974,29.2264,29.2546,24500.0
2008-10-20 10:30:00,31.11,31.31,30.57,30.74,19500.0,29.2264,29.4143,28.7191,28.8788,19500.0
2008-10-20 11:00:00,30.76,30.83,30.22,30.8,21400.0,28.8976,28.9633,28.3903,28.9351,21400.0
2008-10-20 11:30:00,30.79,31.39,30.63,31.25,15800.0,28.9258,29.4894,28.7754,29.3579,15800.0
2008-10-20 12:00:00,31.14,31.28,30.83,31.14,15100.0,29.2546,29.3861,28.9633,29.2546,15100.0
2008-10-20 12:30:00,31.14,31.31,31.04,31.09,10800.0,29.2546,29.4143,29.1606,29.2076,10800.0
2008-10-20 13:00:00,31.11,31.24,30.85,31.16,13500.0,29.2264,29.3485,28.9821,29.2734,13500.0
2008-10-20 13:30:00,31.24,31.4,31.19,31.22,7700.0,29.3485,29.4988,29.3015,29.3297,7700.0
2008-10-20 14:00:00,31.13,31.45,31.06,31.08,11900.0,29.2452,29.5458,29.1794,29.1982,11900.0
2008-10-20 14:30:00,30.98,31.35,30.75,31.34,239900.0,29.1042,29.4518,28.8882,29.4425,239900.0
2008-10-20 15:00:00,31.37,31.58,31.07,31.52,68600.0,29.4706,29.6679,29.1888,29.6116,68600.0
2008-10-20 15:30:00,31.5,32.04,31.27,32.02,84100.0,29.5928,30.1001,29.3767,30.0813,84100.0
2008-10-21 09:30:00,31.43,31.97,31.3,31.8,27800.0,29.527,30.0343,29.4049,29.8746,27800.0
2008-10-21 10:00:00,31.75,32.2,31.71,32.01,18500.0,29.8276,30.2504,29.79,30.0719,18500.0
2008-10-21 10:30:00,31.96,32.13,31.71,31.82,37100.0,30.0249,30.1846,29.79,29.8934,37100.0
2008-10-21 11:00:00,31.82,31.92,31.59,31.59,22900.0,29.8934,29.9873,29.6773,29.6773,22900.0
2008-10-21 11:30:00,31.52,31.55,30.86,31.01,23700.0,29.6116,29.6397,28.9915,29.1324,23700.0
2008-10-21 12:00:00,30.92,31.01,30.6,30.87,23500.0,29.0479,29.1324,28.7473,29.0009,23500.0
2008-10-21 12:30:00,30.86,31.02,30.5,30.52,19200.0,28.9915,29.1418,28.6533,28.6721,19200.0
2008-10-21 13:00:00,30.5,30.98,30.31,30.89,23500.0,28.6533,29.1042,28.4748,29.0197,23500.0
2008-10-21 13:30:00,30.87,30.89,30.45,30.45,12300.0,29.0009,29.0197,28.6063,28.6063,12300.0
2008-10-21 14:00:00,30.49,30.95,30.49,30.95,25900.0,28.6439,29.0761,28.6439,29.0761,25900.0
2008-10-21 14:30:00,31.02,31.06,30.7,30.8,24500.0,29.1418,29.1794,28.8412,28.9351,24500.0
2008-10-21 15:00:00,30.83,30.95,30.24,30.31,37200.0,28.9633,29.0761,28.4091,28.4748,37200.0
2008-10-21 15:30:00,30.34,30.34,29.46,29.77,99200.0,28.503,28.503,27.6763,27.9675,99200.0
2008-10-22 09:30:00,29.3,29.53,27.92,28.15,36200.0,27.526,27.742,26.2295,26.4456,36200.0
2008-10-22 10:00:00,28.27,28.66,27.83,28.56,34300.0,26.5583,26.9247,26.145,26.8308,34300.0
2008-10-22 10:30:00,28.52,29.43,28.5,29.05,27700.0,26.7932,27.6481,26.7744,27.2911,27700.0
2008-10-22 11:00:00,29.06,29.06,28.26,28.26,13700.0,27.3005,27.3005,26.5489,26.5489,13700.0
2008-10-22 11:30:00,28.27,28.71,28.27,28.56,33400.0,26.5583,26.9717,26.5583,26.8308,33400.0
2008-10-22 12:00:00,28.53,28.61,28.2,28.46,35500.0,26.8026,26.8777,26.4926,26.7368,35500.0
2008-10-22 12:30:00,28.4,28.51,28.29,28.35,13000.0,26.6805,26.7838,26.5771,26.6335,13000.0
2008-10-22 13:00:00,28.31,28.43,28.13,28.24,55400.0,26.5959,26.7086,26.4268,26.5301,55400.0
2008-10-22 13:30:00,28.24,28.43,28.05,28.32,35400.0,26.5301,26.7086,26.3517,26.6053,35400.0
2008-10-22 14:00:00,28.26,28.36,28.06,28.25,29700.0,26.5489,26.6429,26.361,26.5395,29700.0
2008-10-22 14:30:00,28.23,28.29,27.58,28.08,161200.0,26.5208,26.5771,25.9101,26.3798,161200.0
2008-10-22 15:00:00,28.09,28.39,27.49,27.52,69600.0,26.3892,26.6711,25.8256,25.8537,69600.0
2008-10-22 15:30:00,27.49,27.71,26.63,27.39,150900.0,25.8256,26.0322,25.0176,25.7316,150900.0
2008-10-23 09:30:00,26.98,27.43,26.29,27.05,91400.0,25.3464,25.7692,24.6982,25.4122,91400.0
2008-10-23 10:00:00,26.97,27.26,26.53,26.54,68300.0,25.337,25.6095,24.9237,24.9331,68300.0
2008-10-23 10:30:00,26.59,27.03,26.48,26.65,77300.0,24.9801,25.3934,24.8767,25.0364,77300.0
2008-10-23 11:00:00,26.68,26.74,26.29,26.34,45500.0,25.0646,25.121,24.6982,24.7452,45500.0
2008-10-23 11:30:00,26.35,26.58,26.09,26.17,24200.0,24.7546,24.9707,24.5103,24.5855,24200.0
2008-10-23 12:00:00,26.16,26.16,25.42,25.45,24700.0,24.5761,24.5761,23.8809,23.9091,24700.0
2008-10-23 12:30:00,25.51,25.57,25.11,25.2,43500.0,23.9654,24.0218,23.5897,23.6742,43500.0
2008-10-23 13:00:00,25.11,25.34,24.8,24.86,70400.0,23.5897,23.8057,23.2984,23.3548,70400.0
2008-10-23 13:30:00,24.78,25.08,24.66,24.83,168600.0,23.2796,23.5615,23.1669,23.3266,168600.0
2008-10-23 14:00:00,24.81,24.85,23.89,24.27,57200.0,23.3078,23.3454,22.4435,22.8005,57200.0
2008-10-23 14:30:00,24.28,24.76,23.93,24.11,102700.0,22.8099,23.2609,22.4811,22.6502,102700.0
2008-10-23 15:00:00,24.12,25.12,24.0,24.78,188100.0,22.6596,23.5991,22.5469,23.2796,188100.0
2008-10-23 15:30:00,24.78,25.99,24.48,25.96,159100.0,23.2796,24.4164,22.9978,24.3882,159100.0
2008-10-24 09:30:00,23.89,25.51,23.39,25.12,57500.0,22.4435,23.9654,21.9738,23.5991,57500.0
2008-10-24 10:00:00,25.14,25.61,24.76,25.47,56300.0,23.6178,24.0594,23.2609,23.9279,56300.0
2008-10-24 10:30:00,25.46,25.46,25.02,25.27,79100.0,23.9185,23.9185,23.5051,23.74,79100.0
2008-10-24 11:00:00,25.28,25.55,25.06,25.54,38200.0,23.7494,24.003,23.5427,23.9936,38200.0
2008-10-24 11:30:00,25.59,25.65,25.23,25.24,44300.0,24.0406,24.097,23.7024,23.7118,44300.0
2008-10-24 12:00:00,25.24,25.32,24.94,25.12,36500.0,23.7118,23.7869,23.43,23.5991,36500.0
2008-10-24 12:30:00,25.09,25.23,24.8,25.1,62300.0,23.5709,23.7024,23.2984,23.5803,62300.0
2008-10-24 13:00:00,25.06,25.47,25.04,25.23,10800.0,23.5427,23.9279,23.5239,23.7024,10800.0
2008-10-24 13:30:00,25.15,25.15,24.51,24.58,15900.0,23.6272,23.6272,23.026,23.0918,15900.0
2008-10-24 14:00:00,24.56,24.7,24.31,24.36,49600.0,23.073,23.2045,22.8381,22.8851,49600.0
2008-10-24 14:30:00,24.33,24.77,24.3,24.75,77200.0,22.8569,23.2702,22.8287,23.2515,77200.0
2008-10-24 15:00:00,24.75,25.12,24.5,24.87,43800.0,23.2515,23.5991,23.0166,23.3642,43800.0
2008-10-24 15:30:00,24.93,25.07,24.47,24.65,113500.0,23.4206,23.5521,22.9884,23.1575,113500.0
2008-10-27 09:30:00,24.54,25.49,23.91,24.78,145300.0,23.0542,23.9467,22.4623,23.2796,145300.0
2008-10-27 10:00:00,24.74,25.4,24.46,24.47,40000.0,23.2421,23.8621,22.979,22.9884,40000.0
2008-10-27 10:30:00,24.51,24.96,24.4,24.96,14900.0,23.026,23.4487,22.9226,23.4487,14900.0
2008-10-27 11:00:00,24.97,25.4,24.7,24.82,18600.0,23.4581,23.8621,23.2045,23.3172,18600.0
2008-10-27 11:30:00,24.86,25.2,24.75,24.91,22400.0,23.3548,23.6742,23.2515,23.4018,22400.0
2008-10-27 12:00:00,24.91,25.26,24.86,24.99,29800.0,23.4018,23.7306,23.3548,23.4769,29800.0
2008-10-27 12:30:00,24.95,25.65,24.95,25.64,22600.0,23.4393,24.097,23.4393,24.0876,22600.0
2008-10-27 13:00:00,25.58,25.75,25.5,25.69,53300.0,24.0312,24.1909,23.956,24.1345,53300.0
2008-10-27 13:30:00,25.75,25.89,25.43,25.53,27900.0,24.1909,24.3224,23.8903,23.9842,27900.0
2008-10-27 14:00:00,25.49,25.65,25.39,25.47,74400.0,23.9467,24.097,23.8527,23.9279,74400.0
2008-10-27 14:30:00,25.48,25.63,25.37,25.5,71500.0,23.9373,24.0782,23.8339,23.956,71500.0
2008-10-27 15:00:00,25.5,25.69,25.36,25.52,56400.0,23.956,24.1345,23.8245,23.9748,56400.0
2008-10-27 15:30:00,25.5,25.5,24.97,25.33,206800.0,23.956,23.956,23.4581,23.7963,206800.0
2008-10-28 09:30:00,25.55,26.46,25.06,26.46,40800.0,24.003,24.8579,23.5427,24.8579,40800.0
2008-10-28 10:00:00,26.41,26.41,25.51,25.65,42100.0,24.8109,24.8109,23.9654,24.097,42100.0
2008-10-28 10:30:00,25.56,25.66,24.79,25.09,48500.0,24.0124,24.1064,23.289,23.5709,48500.0
2008-10-28 11:00:00,25.09,25.73,25.09,25.6,43200.0,23.5709,24.1721,23.5709,24.05,43200.0
2008-10-28 11:30:00,25.61,25.85,25.45,25.52,14000.0,24.0594,24.2849,23.9091,23.9748,14000.0
2008-10-28 12:00:00,25.51,25.92,25.51,25.56,23400.0,23.9654,24.3506,23.9654,24.0124,23400.0
2008-10-28 12:30:00,25.56,26.02,25.56,26.0,36800.0,24.0124,24.4446,24.0124,24.4258,36800.0
2008-10-28 13:00:00,26.0,26.28,25.8,25.97,42300.0,24.4258,24.6888,24.2379,24.3976,42300.0
2008-10-28 13:30:00,25.97,26.11,25.7,25.82,24800.0,24.3976,24.5291,24.1439,24.2567,24800.0
2008-10-28 14:00:00,25.77,26.28,25.75,26.25,23900.0,24.2097,24.6888,24.1909,24.6606,23900.0
2008-10-28 14:30:00,26.25,27.66,26.25,27.56,76300.0,24.6606,25.9853,24.6606,25.8913,76300.0
2008-10-28 15:00:00,27.57,28.31,27.3,28.12,96200.0,25.9007,26.5959,25.6471,26.4174,96200.0
2008-10-28 15:30:00,28.09,29.96,27.83,29.76,286800.0,26.3892,28.146,26.145,27.9581,286800.0
2008-10-29 09:30:00,27.79,29.23,26.91,27.64,168500.0,26.1074,27.4602,25.2807,25.9665,168500.0
2008-10-29 10:00:00,27.67,27.99,27.54,27.7,65700.0,25.9947,26.2953,25.8725,26.0228,65700.0
2008-10-29 10:30:00,27.66,27.99,27.15,27.42,58000.0,25.9853,26.2953,25.5061,25.7598,58000.0
2008-10-29 11:00:00,27.42,29.06,27.4,28.93,74500.0,25.7598,27.3005,25.741,27.1784,74500.0
2008-10-29 11:30:00,28.92,29.77,28.77,29.77,53600.0,27.169,27.9675,27.0281,27.9675,53600.0
2008-10-29 12:00:00,29.75,29.87,29.5,29.8,22200.0,27.9487,28.0615,27.7139,27.9957,22200.0
2008-10-29 12:30:00,29.81,30.42,29.81,30.15,31800.0,28.0051,28.5782,28.0051,28.3245,31800.0
2008-10-29 13:00:00,30.11,30.68,29.91,30.58,57200.0,28.2869,28.8224,28.099,28.7285,57200.0
2008-10-29 13:30:00,30.59,30.81,30.38,30.38,27100.0,28.7379,28.9445,28.5406,28.5406,27100.0
2008-10-29 14:00:00,30.36,31.25,29.97,30.24,91000.0,28.5218,29.3579,28.1554,28.4091,91000.0
2008-10-29 14:30:00,30.29,30.45,29.37,30.39,91100.0,28.456,28.6063,27.5917,28.55,91100.0
2008-10-29 15:00:00,30.41,31.66,29.86,31.16,78300.0,28.5688,29.7431,28.0521,29.2734,78300.0
2008-10-29 15:30:00,31.21,31.22,28.8,29.35,165100.0,29.3203,29.3297,27.0562,27.5729,165100.0
2008-10-30 09:30:00,30.46,31.21,30.26,31.21,63800.0,28.6157,29.3203,28.4278,29.3203,63800.0
2008-10-30 10:00:00,31.14,31.73,30.96,31.07,31300.0,29.2546,29.8088,29.0855,29.1888,31300.0
2008-10-30 10:30:00,31.07,31.07,30.42,30.9,43300.0,29.1888,29.1888,28.5782,29.0291,43300.0
2008-10-30 11:00:00,30.87,31.5,30.86,30.9,35600.0,29.0009,29.5928,28.9915,29.0291,35600.0
2008-10-30 11:30:00,30.88,31.15,30.33,30.57,40800.0,29.0103,29.264,28.4936,28.7191,40800.0
2008-10-30 12:00:00,30.58,30.98,30.57,30.92,18200.0,28.7285,29.1042,28.7191,29.0479,18200.0
2008-10-30 12:30:00,30.94,30.98,30.54,30.63,8200.0,29.0667,29.1042,28.6909,28.7754,8200.0
2008-10-30 13:00:00,30.63,30.98,30.59,30.66,16100.0,28.7754,29.1042,28.7379,28.8036,16100.0
2008-10-30 13:30:00,30.71,31.2,30.66,31.12,27400.0,28.8506,29.3109,28.8036,29.2358,27400.0
2008-10-30 14:00:00,31.1,31.26,30.89,30.98,15900.0,29.217,29.3673,29.0197,29.1042,15900.0
2008-10-30 14:30:00,31.0,31.26,30.78,31.16,38400.0,29.123,29.3673,28.9164,29.2734,38400.0
2008-10-30 15:00:00,31.24,31.24,30.72,31.06,41900.0,29.3485,29.3485,28.86,29.1794,41900.0
2008-10-30 15:30:00,31.1,31.44,30.82,31.28,73700.0,29.217,29.5364,28.9539,29.3861,73700.0
2008-10-31 09:30:00,31.4,31.5,30.48,31.03,32400.0,29.4988,29.5928,28.6345,29.1512,32400.0
2008-10-31 10:00:00,31.14,31.41,30.91,31.16,15700.0,29.2546,29.5082,29.0385,29.2734,15700.0
2008-10-31 10:30:00,31.13,31.85,31.13,31.85,31900.0,29.2452,29.9216,29.2452,29.9216,31900.0
2008-10-31 11:00:00,31.85,32.25,31.66,32.04,28300.0,29.9216,30.2974,29.7431,30.1001,28300.0
2008-10-31 11:30:00,32.14,32.25,31.74,31.8,15000.0,30.194,30.2974,29.8182,29.8746,15000.0
2008-10-31 12:00:00,31.8,31.8,31.38,31.41,7700.0,29.8746,29.8746,29.48,29.5082,7700.0
2008-10-31 12:30:00,31.42,31.92,31.34,31.88,6200.0,29.5176,29.9873,29.4425,29.9498,6200.0
2008-10-31 13:00:00,31.81,32.54,31.76,32.34,15000.0,29.884,30.5698,29.837,30.3819,15000.0
2008-10-31 13:30:00,32.39,32.84,32.2,32.4,16600.0,30.4289,30.8516,30.2504,30.4383,16600.0
2008-10-31 14:00:00,32.37,32.51,32.2,32.44,9300.0,30.4101,30.5416,30.2504,30.4759,9300.0
2008-10-31 14:30:00,32.43,32.52,32.19,32.38,14700.0,30.4665,30.551,30.241,30.4195,14700.0
2008-10-31 15:00:00,32.44,32.75,31.65,31.84,69100.0,30.4759,30.7671,29.7337,29.9122,69100.0
2008-10-31 15:30:00,31.85,32.43,31.58,32.23,71700.0,29.9216,30.4665,29.6679,30.2786,71700.0
2008-11-03 09:30:00,32.87,33.15,32.37,32.42,31600.0,30.8798,31.1429,30.4101,30.4571,31600.0
2008-11-03 10:00:00,32.35,32.92,32.32,32.61,26000.0,30.3913,30.9268,30.3631,30.6356,26000.0
2008-11-03 10:30:00,32.52,33.3,32.41,33.0,78600.0,30.551,31.2838,30.4477,31.0019,78600.0
2008-11-03 11:00:00,33.0,33.13,32.59,32.79,33400.0,31.0019,31.1241,30.6168,30.8047,33400.0
2008-11-03 11:30:00,32.78,33.07,32.77,32.89,17000.0,30.7953,31.0677,30.7859,30.8986,17000.0
2008-11-03 12:00:00,32.97,33.1,32.87,33.0,36300.0,30.9738,31.0959,30.8798,31.0019,36300.0
2008-11-03 12:30:00,33.02,33.05,32.87,32.94,26600.0,31.0207,31.0489,30.8798,30.9456,26600.0
2008-11-03 13:00:00,32.98,33.08,32.8,32.85,31300.0,30.9832,31.0771,30.8141,30.861,31300.0
2008-11-03 13:30:00,32.85,33.03,32.84,32.9,42000.0,30.861,31.0301,30.8516,30.908,42000.0
2008-11-03 14:00:00,32.88,33.0,32.79,32.91,46300.0,30.8892,31.0019,30.8047,30.9174,46300.0
2008-11-03 14:30:00,32.97,32.97,32.59,32.59,20600.0,30.9738,30.9738,30.6168,30.6168,20600.0
2008-11-03 15:00:00,32.63,33.05,32.63,32.93,79700.0,30.6543,31.0489,30.6543,30.9362,79700.0
2008-11-03 15:30:00,32.95,33.0,32.27,32.52,107100.0,30.955,31.0019,30.3161,30.551,107100.0
2008-11-04 09:30:00,33.22,33.23,31.58,31.61,40600.0,31.2086,31.218,29.6679,29.6961,40600.0
2008-11-04 10:00:00,31.59,32.08,31.5,32.08,20200.0,29.6773,30.1376,29.5928,30.1376,20200.0
2008-11-04 10:30:00,32.07,32.15,31.81,31.84,31600.0,30.1283,30.2034,29.884,29.9122,31600.0
2008-11-04 11:00:00,31.87,32.1,31.57,31.66,33100.0,29.9404,30.1564,29.6585,29.7431,33100.0
2008-11-04 11:30:00,31.65,31.71,30.95,31.39,75300.0,29.7337,29.79,29.0761,29.4894,75300.0
2008-11-04 12:00:00,31.35,31.5,31.19,31.5,20900.0,29.4518,29.5928,29.3015,29.5928,20900.0
2008-11-04 12:30:00,31.41,31.5,31.11,31.23,17600.0,29.5082,29.5928,29.2264,29.3391,17600.0
2008-11-04 13:00:00,31.26,31.46,31.12,31.44,22800.0,29.3673,29.5552,29.2358,29.5364,22800.0
2008-11-04 13:30:00,31.45,31.58,31.33,31.48,17100.0,29.5458,29.6679,29.4331,29.574,17100.0
2008-11-04 14:00:00,31.42,31.42,31.03,31.32,33800.0,29.5176,29.5176,29.1512,29.4237,33800.0
2008-11-04 14:30:00,31.33,31.33,30.71,30.83,30300.0,29.4331,29.4331,28.8506,28.9633,30300.0
2008-11-04 15:00:00,30.84,31.15,30.61,30.97,44800.0,28.9727,29.264,28.7567,29.0949,44800.0
2008-11-04 15:30:00,30.99,31.94,30.99,31.63,116100.0,29.1136,30.0061,29.1136,29.7149,116100.0
2008-11-05 09:30:00,30.93,31.39,30.34,30.76,42400.0,29.0573,29.4894,28.503,28.8976,42400.0
2008-11-05 10:00:00,30.74,31.72,30.72,31.61,22800.0,28.8788,29.7994,28.86,29.6961,22800.0
2008-11-05 10:30:00,31.71,32.03,31.36,31.54,25300.0,29.79,30.0907,29.4612,29.6303,25300.0
2008-11-05 11:00:00,31.53,32.05,31.47,31.96,23000.0,29.6209,30.1095,29.5646,30.0249,23000.0
2008-11-05 11:30:00,31.92,31.94,31.51,31.7,17200.0,29.9873,30.0061,29.6022,29.7807,17200.0
2008-11-05 12:00:00,31.74,31.8,31.0,31.0,19200.0,29.8182,29.8746,29.123,29.123,19200.0
2008-11-05 12:30:00,31.06,31.51,31.01,31.51,26400.0,29.1794,29.6022,29.1324,29.6022,26400.0
2008-11-05 13:00:00,31.52,31.56,31.27,31.29,10800.0,29.6116,29.6491,29.3767,29.3955,10800.0
2008-11-05 13:30:00,31.3,31.58,31.17,31.4,16900.0,29.4049,29.6679,29.2827,29.4988,16900.0
2008-11-05 14:00:00,31.38,31.71,31.08,31.17,22400.0,29.48,29.79,29.1982,29.2827,22400.0
2008-11-05 14:30:00,31.16,31.48,30.94,30.97,14300.0,29.2734,29.574,29.0667,29.0949,14300.0
2008-11-05 15:00:00,31.0,31.12,30.67,30.84,44600.0,29.123,29.2358,28.813,28.9727,44600.0
2008-11-05 15:30:00,30.84,30.86,29.61,29.9,187500.0,28.9727,28.9915,27.8172,28.0896,187500.0
2008-11-06 09:30:00,29.3,29.59,29.0,29.24,34600.0,27.526,27.7984,27.2441,27.4696,34600.0
2008-11-06 10:00:00,29.24,29.37,28.83,29.13,44500.0,27.4696,27.5917,27.0844,27.3663,44500.0
2008-11-06 10:30:00,29.09,29.41,28.94,29.26,41900.0,27.3287,27.6293,27.1878,27.4884,41900.0
2008-11-06 11:00:00,29.29,29.33,28.76,28.89,20400.0,27.5166,27.5542,27.0187,27.1408,20400.0
2008-11-06 11:30:00,28.87,29.08,28.59,29.0,58700.0,27.122,27.3193,26.859,27.2441,58700.0
2008-11-06 12:00:00,28.86,29.04,28.63,28.73,17200.0,27.1126,27.2817,26.8965,26.9905,17200.0
2008-11-06 12:30:00,28.68,29.05,28.57,28.97,30500.0,26.9435,27.2911,26.8402,27.2159,30500.0
2008-11-06 13:00:00,28.94,28.96,28.59,28.85,34900.0,27.1878,27.2066,26.859,27.1032,34900.0
2008-11-06 13:30:00,28.87,28.92,28.65,28.77,30900.0,27.122,27.169,26.9153,27.0281,30900.0
2008-11-06 14:00:00,28.77,29.19,28.74,28.99,50500.0,27.0281,27.4226,26.9999,27.2347,50500.0
2008-11-06 14:30:00,29.02,29.52,29.02,29.24,47000.0,27.2629,27.7326,27.2629,27.4696,47000.0
2008-11-06 15:00:00,29.25,29.33,28.66,28.71,34400.0,27.479,27.5542,26.9247,26.9717,34400.0
2008-11-06 15:30:00,28.73,28.84,28.31,28.47,88900.0,26.9905,27.0938,26.5959,26.7462,88900.0
2008-11-07 09:30:00,28.46,29.47,27.67,27.87,47100.0,26.7368,27.6857,25.9947,26.1826,47100.0
2008-11-07 10:00:00,27.9,28.52,27.88,28.45,66800.0,26.2107,26.7932,26.1919,26.7274,66800.0
2008-11-07 10:30:00,28.49,28.77,28.2,28.23,44000.0,26.765,27.0281,26.4926,26.5208,44000.0
2008-11-07 11:00:00,28.22,28.24,27.2,27.2,34800.0,26.5114,26.5301,25.5531,25.5531,34800.0
2008-11-07 11:30:00,27.2,27.69,27.17,27.67,29600.0,25.5531,26.0134,25.5249,25.9947,29600.0
2008-11-07 12:00:00,27.64,27.98,27.64,27.84,25700.0,25.9665,26.2859,25.9665,26.1544,25700.0
2008-11-07 12:30:00,27.85,28.12,27.65,28.03,25900.0,26.1638,26.4174,25.9759,26.3329,25900.0
2008-11-07 13:00:00,28.02,28.09,27.72,27.9,41700.0,26.3235,26.3892,26.0416,26.2107,41700.0
2008-11-07 13:30:00,27.91,28.04,27.82,28.03,28600.0,26.2201,26.3423,26.1356,26.3329,28600.0
2008-11-07 14:00:00,27.99,28.08,27.91,27.99,44300.0,26.2953,26.3798,26.2201,26.2953,44300.0
2008-11-07 14:30:00,28.02,28.47,27.86,27.86,55400.0,26.3235,26.7462,26.1732,26.1732,55400.0
2008-11-07 15:00:00,27.86,28.1,27.57,27.99,56000.0,26.1732,26.3986,25.9007,26.2953,56000.0
2008-11-07 15:30:00,27.98,28.52,27.88,28.25,197100.0,26.2859,26.7932,26.1919,26.5395,197100.0
2008-11-10 09:30:00,28.56,29.08,27.63,27.67,25300.0,26.8308,27.3193,25.9571,25.9947,25300.0
2008-11-10 10:00:00,27.72,28.43,27.37,28.36,38600.0,26.0416,26.7086,25.7128,26.6429,38600.0
2008-11-10 10:30:00,28.41,28.42,27.9,27.91,10100.0,26.6899,26.6993,26.2107,26.2201,10100.0
2008-11-10 11:00:00,27.9,27.92,27.5,27.92,13000.0,26.2107,26.2295,25.835,26.2295,13000.0
2008-11-10 11:30:00,27.92,27.99,27.42,27.52,13300.0,26.2295,26.2953,25.7598,25.8537,13300.0
2008-11-10 12:00:00,27.56,27.57,27.23,27.41,17800.0,25.8913,25.9007,25.5813,25.7504,17800.0
2008-11-10 12:30:00,27.34,27.5,27.2,27.34,40000.0,25.6846,25.835,25.5531,25.6846,40000.0
2008-11-10 13:00:00,27.23,27.87,27.04,27.8,26300.0,25.5813,26.1826,25.4028,26.1168,26300.0
2008-11-10 13:30:00,27.8,28.1,27.67,28.02,10100.0,26.1168,26.3986,25.9947,26.3235,10100.0
2008-11-10 14:00:00,28.06,28.15,27.59,27.64,13700.0,26.361,26.4456,25.9195,25.9665,13700.0
2008-11-10 14:30:00,27.62,27.62,27.22,27.31,42500.0,25.9477,25.9477,25.5719,25.6565,42500.0
2008-11-10 15:00:00,27.29,27.34,26.53,26.66,59900.0,25.6377,25.6846,24.9237,25.0458,59900.0
2008-11-10 15:30:00,26.66,26.98,26.46,26.64,138600.0,25.0458,25.3464,24.8579,25.027,138600.0
2008-11-11 09:30:00,25.59,26.56,25.06,25.16,41300.0,24.0406,24.9519,23.5427,23.6366,41300.0
2008-11-11 10:00:00,25.1,26.07,25.03,25.98,46600.0,23.5803,24.4915,23.5145,24.407,46600.0
2008-11-11 10:30:00,25.97,25.97,24.76,24.76,47200.0,24.3976,24.3976,23.2609,23.2609,47200.0
2008-11-11 11:00:00,24.75,25.22,24.73,25.02,27700.0,23.2515,23.693,23.2327,23.5051,27700.0
2008-11-11 11:30:00,25.1,25.15,24.78,24.91,26800.0,23.5803,23.6272,23.2796,23.4018,26800.0
2008-11-11 12:00:00,24.92,25.0,24.81,24.94,15400.0,23.4112,23.4863,23.3078,23.43,15400.0
2008-11-11 12:30:00,24.99,25.09,24.93,25.02,19900.0,23.4769,23.5709,23.4206,23.5051,19900.0
2008-11-11 13:00:00,25.08,25.11,24.95,24.98,26800.0,23.5615,23.5897,23.4393,23.4675,26800.0
2008-11-11 13:30:00,24.99,25.71,24.96,25.68,34700.0,23.4769,24.1533,23.4487,24.1251,34700.0
2008-11-11 14:00:00,25.68,26.14,25.47,26.1,40100.0,24.1251,24.5573,23.9279,24.5197,40100.0
2008-11-11 14:30:00,26.11,26.29,25.41,25.46,57400.0,24.5291,24.6982,23.8715,23.9185,57400.0
2008-11-11 15:00:00,25.36,25.72,25.26,25.48,43700.0,23.8245,24.1627,23.7306,23.9373,43700.0
2008-11-11 15:30:00,25.51,25.53,25.01,25.46,77900.0,23.9654,23.9842,23.4957,23.9185,77900.0
2008-11-12 09:30:00,24.96,24.96,23.51,23.55,69400.0,23.7086,23.7086,22.3313,22.3693,69400.0
2008-11-12 10:00:00,23.55,23.62,22.82,22.95,73700.0,22.3693,22.4358,21.6759,21.7994,73700.0
2008-11-12 10:30:00,22.95,23.21,22.84,22.99,98400.0,21.7994,22.0463,21.6949,21.8374,98400.0
2008-11-12 11:00:00,22.99,23.41,22.86,23.21,57700.0,21.8374,22.2363,21.7139,22.0463,57700.0
2008-11-12 11:30:00,23.21,23.25,22.9,22.96,62900.0,22.0463,22.0843,21.7519,21.8089,62900.0
2008-11-12 12:00:00,22.96,23.22,22.95,23.16,49400.0,21.8089,22.0558,21.7994,21.9988,49400.0
2008-11-12 12:30:00,23.16,23.19,22.94,23.05,22900.0,21.9988,22.0273,21.7899,21.8944,22900.0
2008-11-12 13:00:00,23.04,23.15,22.96,23.07,28200.0,21.8849,21.9893,21.8089,21.9133,28200.0
2008-11-12 13:30:00,23.06,23.12,22.91,22.94,49400.0,21.9039,21.9608,21.7614,21.7899,49400.0
2008-11-12 14:00:00,22.93,23.02,22.76,22.98,50400.0,21.7804,21.8659,21.6189,21.8279,50400.0
2008-11-12 14:30:00,22.96,23.06,22.47,22.47,47400.0,21.8089,21.9039,21.3434,21.3434,47400.0
2008-11-12 15:00:00,22.47,22.7,22.39,22.62,100300.0,21.3434,21.5619,21.2674,21.4859,100300.0
2008-11-12 15:30:00,22.59,22.85,22.48,22.66,209500.0,21.4574,21.7044,21.3529,21.5239,209500.0
2008-11-13 09:30:00,23.15,23.75,22.63,23.52,83000.0,21.9893,22.5593,21.4954,22.3408,83000.0
2008-11-13 10:00:00,23.47,24.11,23.41,23.9,73900.0,22.2933,22.9012,22.2363,22.7017,73900.0
2008-11-13 10:30:00,23.91,23.96,23.26,23.75,48800.0,22.7112,22.7587,22.0938,22.5593,48800.0
2008-11-13 11:00:00,23.77,23.89,23.26,23.44,34300.0,22.5783,22.6922,22.0938,22.2648,34300.0
2008-11-13 11:30:00,23.54,23.73,23.22,23.32,40400.0,22.3598,22.5403,22.0558,22.1508,40400.0
2008-11-13 12:00:00,23.39,23.4,22.91,23.0,97900.0,22.2173,22.2268,21.7614,21.8469,97900.0
2008-11-13 12:30:00,23.02,23.15,23.0,23.0,73400.0,21.8659,21.9893,21.8469,21.8469,73400.0
2008-11-13 13:00:00,23.0,23.44,23.0,23.32,68700.0,21.8469,22.2648,21.8469,22.1508,68700.0
2008-11-13 13:30:00,23.37,24.04,23.14,23.52,53200.0,22.1983,22.8347,21.9798,22.3408,53200.0
2008-11-13 14:00:00,23.5,25.16,23.46,24.89,54500.0,22.3218,23.8986,22.2838,23.6421,54500.0
2008-11-13 14:30:00,24.93,25.62,24.49,24.87,85400.0,23.6801,24.3355,23.2622,23.6231,85400.0
2008-11-13 15:00:00,24.84,25.04,23.88,24.55,91600.0,23.5946,23.7846,22.6827,23.3191,91600.0
2008-11-13 15:30:00,24.55,26.06,24.49,25.77,282900.0,23.3191,24.7534,23.2622,24.478,282900.0
2008-11-14 09:30:00,25.19,26.56,24.85,26.13,87900.0,23.9271,25.2284,23.6041,24.8199,87900.0
2008-11-14 10:00:00,26.15,26.38,25.0,25.0,72700.0,24.8389,25.0574,23.7466,23.7466,72700.0
2008-11-14 10:30:00,25.0,25.82,24.94,25.62,42600.0,23.7466,24.5255,23.6896,24.3355,42600.0
2008-11-14 11:00:00,25.59,26.21,25.27,26.04,33800.0,24.307,24.8959,24.003,24.7344,33800.0
2008-11-14 11:30:00,25.94,25.94,25.32,25.49,43000.0,24.6395,24.6395,24.0505,24.212,43000.0
2008-11-14 12:00:00,25.39,25.55,25.03,25.31,56500.0,24.117,24.269,23.7751,24.041,56500.0
2008-11-14 12:30:00,25.19,25.59,25.0,25.41,46100.0,23.9271,24.307,23.7466,24.136,46100.0
2008-11-14 13:00:00,25.38,25.43,24.98,25.23,38000.0,24.1075,24.155,23.7276,23.9651,38000.0
2008-11-14 13:30:00,25.27,25.44,25.06,25.17,54200.0,24.003,24.1645,23.8036,23.9081,54200.0
2008-11-14 14:00:00,25.18,25.81,25.08,25.44,34000.0,23.9176,24.516,23.8226,24.1645,34000.0
2008-11-14 14:30:00,25.52,26.1,25.25,26.1,43300.0,24.2405,24.7914,23.9841,24.7914,43300.0
2008-11-14 15:00:00,26.13,26.21,25.42,25.51,36200.0,24.8199,24.8959,24.1455,24.231,36200.0
2008-11-14 15:30:00,25.47,25.53,24.12,24.36,146100.0,24.193,24.25,22.9107,23.1387,146100.0
2008-11-17 09:30:00,24.01,24.24,23.16,23.77,56600.0,22.8062,23.0247,21.9988,22.5783,56600.0
2008-11-17 10:00:00,23.75,23.8,23.48,23.61,82600.0,22.5593,22.6068,22.3028,22.4263,82600.0
2008-11-17 10:30:00,23.6,23.65,23.05,23.05,40100.0,22.4168,22.4643,21.8944,21.8944,40100.0
2008-11-17 11:00:00,23.05,23.53,22.99,23.07,32000.0,21.8944,22.3503,21.8374,21.9133,32000.0
2008-11-17 11:30:00,23.08,23.68,22.89,23.48,98500.0,21.9228,22.4928,21.7424,22.3028,98500.0
2008-11-17 12:00:00,23.46,23.77,23.23,23.66,31900.0,22.2838,22.5783,22.0653,22.4738,31900.0
2008-11-17 12:30:00,23.7,23.84,23.4,23.45,29100.0,22.5118,22.6447,22.2268,22.2743,29100.0
2008-11-17 13:00:00,23.45,23.52,22.99,23.03,53700.0,22.2743,22.3408,21.8374,21.8754,53700.0
2008-11-17 13:30:00,23.03,23.11,22.91,23.0,53200.0,21.8754,21.9513,21.7614,21.8469,53200.0
2008-11-17 14:00:00,23.02,23.29,22.81,22.9,37300.0,21.8659,22.1223,21.6664,21.7519,37300.0
2008-11-17 14:30:00,22.91,23.13,22.85,22.98,62600.0,21.7614,21.9703,21.7044,21.8279,62600.0
2008-11-17 15:00:00,22.96,23.1,22.84,23.02,84000.0,21.8089,21.9418,21.6949,21.8659,84000.0
2008-11-17 15:30:00,23.02,23.08,22.56,22.56,165500.0,21.8659,21.9228,21.4289,21.4289,165500.0
2008-11-18 09:30:00,22.33,23.32,22.33,23.22,48800.0,21.2105,22.1508,21.2105,22.0558,48800.0
2008-11-18 10:00:00,23.17,23.64,22.95,23.53,39600.0,22.0083,22.4548,21.7994,22.3503,39600.0
2008-11-18 10:30:00,23.42,23.55,23.13,23.19,21100.0,22.2458,22.3693,21.9703,22.0273,21100.0
2008-11-18 11:00:00,23.16,23.24,23.0,23.24,22900.0,21.9988,22.0748,21.8469,22.0748,22900.0
2008-11-18 11:30:00,23.24,23.38,23.01,23.28,25200.0,22.0748,22.2078,21.8564,22.1128,25200.0
2008-11-18 12:00:00,23.32,23.48,23.17,23.17,28200.0,22.1508,22.3028,22.0083,22.0083,28200.0
2008-11-18 12:30:00,23.14,23.14,22.77,22.88,27600.0,21.9798,21.9798,21.6284,21.7329,27600.0
2008-11-18 13:00:00,22.84,22.91,22.59,22.83,32100.0,21.6949,21.7614,21.4574,21.6854,32100.0
2008-11-18 13:30:00,22.83,23.03,22.55,22.88,40100.0,21.6854,21.8754,21.4194,21.7329,40100.0
2008-11-18 14:00:00,22.9,22.92,22.47,22.52,37500.0,21.7519,21.7709,21.3434,21.3909,37500.0
2008-11-18 14:30:00,22.49,22.53,22.04,22.12,55200.0,21.3624,21.4004,20.935,21.011,55200.0
2008-11-18 15:00:00,22.12,22.78,22.07,22.37,56100.0,21.011,21.6379,20.9635,21.2484,56100.0
2008-11-18 15:30:00,22.36,23.16,22.04,23.11,123200.0,21.2389,21.9988,20.935,21.9513,123200.0
2008-11-19 09:30:00,22.8,23.23,22.2,22.47,63700.0,21.6569,22.0653,21.087,21.3434,63700.0
2008-11-19 10:00:00,22.41,22.76,21.89,22.05,66200.0,21.2864,21.6189,20.7925,20.9445,66200.0
2008-11-19 10:30:00,22.0,22.06,21.72,21.72,57700.0,20.897,20.954,20.631,20.631,57700.0
2008-11-19 11:00:00,21.75,22.1,21.55,21.6,44800.0,20.6595,20.992,20.4696,20.5171,44800.0
2008-11-19 11:30:00,21.67,21.95,21.5,21.82,25800.0,20.5835,20.8495,20.4221,20.726,25800.0
2008-11-19 12:00:00,21.82,21.99,21.7,21.79,26600.0,20.726,20.8875,20.612,20.6975,26600.0
2008-11-19 12:30:00,21.79,22.05,21.63,21.83,37200.0,20.6975,20.9445,20.5455,20.7355,37200.0
2008-11-19 13:00:00,21.88,22.15,21.7,21.75,25800.0,20.783,21.0395,20.612,20.6595,25800.0
2008-11-19 13:30:00,21.7,21.93,21.59,21.81,33100.0,20.612,20.8305,20.5076,20.7165,33100.0
2008-11-19 14:00:00,21.81,21.86,21.51,21.6,38300.0,20.7165,20.764,20.4316,20.5171,38300.0
2008-11-19 14:30:00,21.57,21.98,21.4,21.64,64500.0,20.4886,20.878,20.3271,20.555,64500.0
2008-11-19 15:00:00,21.64,21.79,21.38,21.45,120400.0,20.555,20.6975,20.3081,20.3746,120400.0
2008-11-19 15:30:00,21.38,21.67,20.64,20.78,319000.0,20.3081,20.5835,19.6052,19.7382,319000.0
2008-11-20 09:30:00,20.33,20.44,19.44,20.2,62900.0,19.3107,19.4152,18.4653,19.1872,62900.0
2008-11-20 10:00:00,20.09,20.41,19.79,20.39,76300.0,19.0828,19.3867,18.7978,19.3677,76300.0
2008-11-20 10:30:00,20.38,20.58,19.88,20.33,87900.0,19.3582,19.5482,18.8833,19.3107,87900.0
2008-11-20 11:00:00,20.46,20.73,19.96,20.12,79300.0,19.4342,19.6907,18.9593,19.1113,79300.0
2008-11-20 11:30:00,20.1,20.21,19.73,19.96,48300.0,19.0923,19.1967,18.7408,18.9593,48300.0
2008-11-20 12:00:00,20.05,20.85,19.88,20.68,205200.0,19.0448,19.8047,18.8833,19.6432,205200.0
2008-11-20 12:30:00,20.68,21.32,20.68,20.84,51800.0,19.6432,20.2511,19.6432,19.7952,51800.0
2008-11-20 13:00:00,20.8,20.8,20.19,20.35,45500.0,19.7572,19.7572,19.1777,19.3297,45500.0
2008-11-20 13:30:00,20.42,20.84,20.19,20.8,77500.0,19.3962,19.7952,19.1777,19.7572,77500.0
2008-11-20 14:00:00,20.8,20.8,20.27,20.29,50000.0,19.7572,19.7572,19.2537,19.2727,50000.0
2008-11-20 14:30:00,20.29,20.65,20.16,20.39,84400.0,19.2727,19.6147,19.1492,19.3677,84400.0
2008-11-20 15:00:00,20.38,20.74,20.16,20.3,101900.0,19.3582,19.7002,19.1492,19.2822,101900.0
2008-11-20 15:30:00,20.3,20.55,19.23,19.47,306000.0,19.2822,19.5197,18.2659,18.4938,306000.0
2008-11-21 09:30:00,19.46,20.11,19.11,19.68,83400.0,18.4843,19.1018,18.1519,18.6933,83400.0
2008-11-21 10:00:00,19.59,19.65,18.26,18.3,131000.0,18.6078,18.6648,17.3445,17.3825,131000.0
2008-11-21 10:30:00,18.28,18.7,18.16,18.3,95300.0,17.3635,17.7624,17.2495,17.3825,95300.0
2008-11-21 11:00:00,18.35,18.9,18.12,18.66,68200.0,17.43,17.9524,17.2115,17.7245,68200.0
2008-11-21 11:30:00,18.67,19.47,18.63,19.07,84900.0,17.734,18.4938,17.696,18.1139,84900.0
2008-11-21 12:00:00,19.07,19.2,18.72,19.03,81400.0,18.1139,18.2374,17.7814,18.0759,81400.0
2008-11-21 12:30:00,19.03,19.2,18.63,18.66,47500.0,18.0759,18.2374,17.696,17.7245,47500.0
2008-11-21 13:00:00,18.65,18.69,18.34,18.4,40900.0,17.715,17.7529,17.4205,17.4775,40900.0
2008-11-21 13:30:00,18.41,18.56,18.25,18.25,71500.0,17.487,17.6295,17.335,17.335,71500.0
2008-11-21 14:00:00,18.28,19.12,18.25,18.96,73800.0,17.3635,18.1614,17.335,18.0094,73800.0
2008-11-21 14:30:00,18.9,18.99,18.61,18.76,78600.0,17.9524,18.0379,17.677,17.8194,78600.0
2008-11-21 15:00:00,18.75,19.98,18.74,19.81,114400.0,17.8099,18.9783,17.8004,18.8168,114400.0
2008-11-21 15:30:00,19.79,21.28,19.64,21.03,214000.0,18.7978,20.2131,18.6553,19.9756,214000.0
2008-11-24 09:30:00,21.13,21.75,20.77,21.48,68600.0,20.0706,20.6595,19.7287,20.4031,68600.0
2008-11-24 10:00:00,21.52,22.47,21.2,22.43,56700.0,20.4411,21.3434,20.1371,21.3054,56700.0
2008-11-24 10:30:00,22.34,22.75,21.96,22.66,62900.0,21.2199,21.6094,20.859,21.5239,62900.0
2008-11-24 11:00:00,22.64,22.85,22.27,22.37,55400.0,21.5049,21.7044,21.1535,21.2484,55400.0
2008-11-24 11:30:00,22.38,22.69,22.32,22.63,31800.0,21.2579,21.5524,21.201,21.4954,31800.0
2008-11-24 12:00:00,22.62,22.8,22.13,22.41,34900.0,21.4859,21.6569,21.0205,21.2864,34900.0
2008-11-24 12:30:00,22.46,23.04,22.46,22.99,24900.0,21.3339,21.8849,21.3339,21.8374,24900.0
2008-11-24 13:00:00,23.0,23.06,22.5,22.71,38200.0,21.8469,21.9039,21.3719,21.5714,38200.0
2008-11-24 13:30:00,22.71,22.8,22.39,22.79,49500.0,21.5714,21.6569,21.2674,21.6474,49500.0
2008-11-24 14:00:00,22.8,22.97,22.4,22.86,35700.0,21.6569,21.8184,21.2769,21.7139,35700.0
2008-11-24 14:30:00,22.92,23.14,22.4,22.76,45600.0,21.7709,21.9798,21.2769,21.6189,45600.0
2008-11-24 15:00:00,22.81,23.63,22.56,23.63,79800.0,21.6664,22.4453,21.4289,22.4453,79800.0
2008-11-24 15:30:00,23.62,24.0,23.22,23.76,354700.0,22.4358,22.7967,22.0558,22.5688,354700.0
2008-11-25 09:30:00,24.35,24.8,22.87,23.07,123000.0,23.1292,23.5566,21.7234,21.9133,123000.0
2008-11-25 10:00:00,23.18,23.5,23.03,23.17,110000.0,22.0178,22.3218,21.8754,22.0083,110000.0
2008-11-25 10:30:00,23.18,23.25,22.48,22.61,63200.0,22.0178,22.0843,21.3529,21.4764,63200.0
2008-11-25 11:00:00,22.66,22.83,22.26,22.54,58700.0,21.5239,21.6854,21.144,21.4099,58700.0
2008-11-25 11:30:00,22.54,22.55,22.23,22.31,40200.0,21.4099,21.4194,21.1155,21.1915,40200.0
2008-11-25 12:00:00,22.31,22.5,21.93,22.04,31800.0,21.1915,21.3719,20.8305,20.935,31800.0
2008-11-25 12:30:00,22.14,22.37,21.74,21.85,26900.0,21.03,21.2484,20.65,20.7545,26900.0
2008-11-25 13:00:00,21.85,22.24,21.7,22.17,47300.0,20.7545,21.125,20.612,21.0585,47300.0
2008-11-25 13:30:00,22.23,22.44,22.11,22.11,41800.0,21.1155,21.3149,21.0015,21.0015,41800.0
2008-11-25 14:00:00,22.09,22.09,21.37,21.37,65300.0,20.9825,20.9825,20.2986,20.2986,65300.0
2008-11-25 14:30:00,21.33,22.56,21.33,22.39,66100.0,20.2606,21.4289,20.2606,21.2674,66100.0
2008-11-25 15:00:00,22.43,22.86,22.26,22.62,56700.0,21.3054,21.7139,21.144,21.4859,56700.0
2008-11-25 15:30:00,22.62,23.21,22.43,22.89,164400.0,21.4859,22.0463,21.3054,21.7424,164400.0
2008-11-26 09:30:00,22.97,23.25,22.43,22.65,49200.0,21.8184,22.0843,21.3054,21.5144,49200.0
2008-11-26 10:00:00,22.68,23.07,22.56,23.05,41800.0,21.5429,21.9133,21.4289,21.8944,41800.0
2008-11-26 10:30:00,22.99,23.18,22.86,23.02,43400.0,21.8374,22.0178,21.7139,21.8659,43400.0
2008-11-26 11:00:00,23.0,23.24,22.75,23.18,47800.0,21.8469,22.0748,21.6094,22.0178,47800.0
2008-11-26 11:30:00,23.18,23.92,23.12,23.89,39200.0,22.0178,22.7207,21.9608,22.6922,39200.0
2008-11-26 12:00:00,23.9,23.9,23.51,23.74,27900.0,22.7017,22.7017,22.3313,22.5498,27900.0
2008-11-26 12:30:00,23.73,24.28,23.72,24.19,16600.0,22.5403,23.0627,22.5308,22.9772,16600.0
2008-11-26 13:00:00,24.2,24.44,23.67,23.72,40600.0,22.9867,23.2147,22.4833,22.5308,40600.0
2008-11-26 13:30:00,23.72,23.72,23.41,23.56,25200.0,22.5308,22.5308,22.2363,22.3788,25200.0
2008-11-26 14:00:00,23.54,23.88,23.45,23.83,15900.0,22.3598,22.6827,22.2743,22.6352,15900.0
2008-11-26 14:30:00,23.91,24.14,23.8,24.08,46600.0,22.7112,22.9297,22.6068,22.8727,46600.0
2008-11-26 15:00:00,24.1,24.36,24.05,24.19,41000.0,22.8917,23.1387,22.8442,22.9772,41000.0
2008-11-26 15:30:00,24.16,24.57,24.14,24.41,126000.0,22.9487,23.3381,22.9297,23.1862,126000.0
2008-11-28 09:30:00,24.46,24.92,23.76,23.82,33700.0,23.2337,23.6706,22.5688,22.6257,33700.0
2008-11-28 10:00:00,23.79,24.07,23.43,23.95,23700.0,22.5973,22.8632,22.2553,22.7492,23700.0
2008-11-28 10:30:00,23.94,24.06,23.65,24.06,14000.0,22.7397,22.8537,22.4643,22.8537,14000.0
2008-11-28 11:00:00,24.03,24.17,23.78,23.99,14900.0,22.8252,22.9582,22.5878,22.7872,14900.0
2008-11-28 11:30:00,23.98,24.05,23.67,23.97,21800.0,22.7777,22.8442,22.4833,22.7682,21800.0
2008-11-28 12:00:00,24.0,24.04,23.75,23.77,13800.0,22.7967,22.8347,22.5593,22.5783,13800.0
2008-11-28 12:30:00,23.74,23.87,23.56,23.69,60900.0,22.5498,22.6732,22.3788,22.5023,60900.0
2008-11-28 13:00:00,23.29,23.83,23.29,23.83,97300.0,22.1223,22.6352,22.1223,22.6352,97300.0
2008-11-28 13:30:00,23.83,23.83,23.83,23.83,0.0,22.6352,22.6352,22.6352,22.6352,0.0
2008-11-28 14:00:00,23.83,23.83,23.83,23.83,0.0,22.6352,22.6352,22.6352,22.6352,0.0
2008-11-28 14:30:00,23.83,23.83,23.83,23.83,0.0,22.6352,22.6352,22.6352,22.6352,0.0
2008-11-28 15:00:00,23.83,23.83,23.83,23.83,0.0,22.6352,22.6352,22.6352,22.6352,0.0
2008-11-28 15:30:00,23.83,23.83,23.83,23.83,0.0,22.6352,22.6352,22.6352,22.6352,0.0
2008-12-01 09:30:00,23.58,23.58,20.86,21.91,66300.0,22.3978,22.3978,19.8142,20.8115,66300.0
2008-12-01 10:00:00,21.87,22.39,21.77,22.0,41600.0,20.7735,21.2674,20.6785,20.897,41600.0
2008-12-01 10:30:00,21.94,22.28,21.66,21.99,24700.0,20.84,21.163,20.574,20.8875,24700.0
2008-12-01 11:00:00,21.98,22.13,21.68,21.68,29600.0,20.878,21.0205,20.593,20.593,29600.0
2008-12-01 11:30:00,21.68,22.01,21.61,21.9,23800.0,20.593,20.9065,20.5265,20.802,23800.0
2008-12-01 12:00:00,21.92,21.92,21.52,21.56,25700.0,20.821,20.821,20.4411,20.4791,25700.0
2008-12-01 12:30:00,21.56,21.69,21.45,21.46,26000.0,20.4791,20.6025,20.3746,20.3841,26000.0
2008-12-01 13:00:00,21.46,21.81,21.4,21.53,24300.0,20.3841,20.7165,20.3271,20.4506,24300.0
2008-12-01 13:30:00,21.53,21.73,21.24,21.59,21800.0,20.4506,20.6405,20.1751,20.5076,21800.0
2008-12-01 14:00:00,21.53,21.53,21.18,21.34,17600.0,20.4506,20.4506,20.1181,20.2701,17600.0
2008-12-01 14:30:00,21.34,21.66,21.3,21.42,23300.0,20.2701,20.574,20.2321,20.3461,23300.0
2008-12-01 15:00:00,21.37,21.41,20.76,20.93,62100.0,20.2986,20.3366,19.7192,19.8806,62100.0
2008-12-01 15:30:00,20.91,20.93,19.2,19.48,414700.0,19.8616,19.8806,18.2374,18.5033,414700.0
2008-12-02 09:30:00,19.92,20.48,19.23,19.81,57500.0,18.9213,19.4532,18.2659,18.8168,57500.0
2008-12-02 10:00:00,19.85,20.55,19.6,20.2,57500.0,18.8548,19.5197,18.6173,19.1872,57500.0
2008-12-02 10:30:00,20.19,20.55,20.07,20.4,68100.0,19.1777,19.5197,19.0638,19.3772,68100.0
2008-12-02 11:00:00,20.38,20.59,20.09,20.59,37500.0,19.3582,19.5577,19.0828,19.5577,37500.0
2008-12-02 11:30:00,20.59,20.71,20.4,20.45,49600.0,19.5577,19.6717,19.3772,19.4247,49600.0
2008-12-02 12:00:00,20.5,20.84,20.45,20.69,40700.0,19.4722,19.7952,19.4247,19.6527,40700.0
2008-12-02 12:30:00,20.69,20.72,20.48,20.66,29200.0,19.6527,19.6812,19.4532,19.6242,29200.0
2008-12-02 13:00:00,20.64,20.72,20.47,20.53,30500.0,19.6052,19.6812,19.4437,19.5007,30500.0
2008-12-02 13:30:00,20.54,20.55,19.88,19.91,35800.0,19.5102,19.5197,18.8833,18.9118,35800.0
2008-12-02 14:00:00,19.93,20.04,19.53,19.75,53300.0,18.9308,19.0353,18.5508,18.7598,53300.0
2008-12-02 14:30:00,19.76,20.56,19.71,20.55,35500.0,18.7693,19.5292,18.7218,19.5197,35500.0
2008-12-02 15:00:00,20.48,21.12,20.02,20.93,57700.0,19.4532,20.0611,19.0163,19.8806,57700.0
2008-12-02 15:30:00,20.93,21.47,20.73,21.24,286600.0,19.8806,20.3936,19.6907,20.1751,286600.0
2008-12-03 09:30:00,20.94,20.94,19.93,20.15,73400.0,19.8901,19.8901,18.9308,19.1397,73400.0
2008-12-03 10:00:00,20.11,20.22,19.74,20.14,81300.0,19.1018,19.2062,18.7503,19.1303,81300.0
2008-12-03 10:30:00,20.16,21.25,20.14,21.18,53100.0,19.1492,20.1846,19.1303,20.1181,53100.0
2008-12-03 11:00:00,21.24,21.37,20.67,20.76,37300.0,20.1751,20.2986,19.6337,19.7192,37300.0
2008-12-03 11:30:00,20.74,21.08,20.68,20.87,70900.0,19.7002,20.0231,19.6432,19.8237,70900.0
2008-12-03 12:00:00,20.87,20.89,20.11,20.36,28800.0,19.8237,19.8426,19.1018,19.3392,28800.0
2008-12-03 12:30:00,20.37,20.49,20.09,20.25,25400.0,19.3487,19.4627,19.0828,19.2347,25400.0
2008-12-03 13:00:00,20.23,20.32,19.71,19.74,31600.0,19.2157,19.3012,18.7218,18.7503,31600.0
2008-12-03 13:30:00,19.69,19.83,19.54,19.74,48900.0,18.7028,18.8358,18.5603,18.7503,48900.0
2008-12-03 14:00:00,19.75,20.83,19.72,20.67,55000.0,18.7598,19.7857,18.7313,19.6337,55000.0
2008-12-03 14:30:00,20.64,21.02,20.55,20.62,51400.0,19.6052,19.9661,19.5197,19.5862,51400.0
2008-12-03 15:00:00,20.65,20.87,20.22,20.69,51400.0,19.6147,19.8237,19.2062,19.6527,51400.0
2008-12-03 15:30:00,20.7,21.27,20.61,21.16,121800.0,19.6622,20.2036,19.5767,20.0991,121800.0
2008-12-04 09:30:00,20.91,22.26,20.9,22.12,54100.0,19.8616,21.144,19.8521,21.011,54100.0
2008-12-04 10:00:00,22.09,22.38,21.5,22.22,54700.0,20.9825,21.2579,20.4221,21.106,54700.0
2008-12-04 10:30:00,22.22,23.06,22.13,23.06,56900.0,21.106,21.9039,21.0205,21.9039,56900.0
2008-12-04 11:00:00,23.08,23.12,22.42,22.8,23300.0,21.9228,21.9608,21.2959,21.6569,23300.0
2008-12-04 11:30:00,22.81,22.81,22.21,22.21,25000.0,21.6664,21.6664,21.0965,21.0965,25000.0
2008-12-04 12:00:00,22.21,22.23,21.77,21.89,35900.0,21.0965,21.1155,20.6785,20.7925,35900.0
2008-12-04 12:30:00,21.87,22.37,21.86,22.37,14300.0,20.7735,21.2484,20.764,21.2484,14300.0
2008-12-04 13:00:00,22.38,22.44,22.14,22.16,26800.0,21.2579,21.3149,21.03,21.049,26800.0
2008-12-04 13:30:00,22.17,22.7,22.1,22.64,32500.0,21.0585,21.5619,20.992,21.5049,32500.0
2008-12-04 14:00:00,22.56,22.8,22.42,22.56,18600.0,21.4289,21.6569,21.2959,21.4289,18600.0
2008-12-04 14:30:00,22.57,22.93,22.42,22.66,29700.0,21.4384,21.7804,21.2959,21.5239,29700.0
2008-12-04 15:00:00,22.66,22.7,21.35,21.36,88700.0,21.5239,21.5619,20.2796,20.2891,88700.0
2008-12-04 15:30:00,21.42,21.65,21.05,21.45,138100.0,20.3461,20.5645,19.9946,20.3746,138100.0
2008-12-05 09:30:00,20.69,21.71,20.57,20.63,63200.0,19.6527,20.6215,19.5387,19.5957,63200.0
2008-12-05 10:00:00,20.56,20.76,20.36,20.59,27400.0,19.5292,19.7192,19.3392,19.5577,27400.0
2008-12-05 10:30:00,20.56,21.08,20.45,20.95,21700.0,19.5292,20.0231,19.4247,19.8996,21700.0
2008-12-05 11:00:00,20.93,21.2,20.85,20.98,59400.0,19.8806,20.1371,19.8047,19.9281,59400.0
2008-12-05 11:30:00,20.91,21.28,20.82,21.16,20900.0,19.8616,20.2131,19.7762,20.0991,20900.0
2008-12-05 12:00:00,21.19,21.62,21.19,21.58,16000.0,20.1276,20.536,20.1276,20.4981,16000.0
2008-12-05 12:30:00,21.58,21.58,21.13,21.27,25600.0,20.4981,20.4981,20.0706,20.2036,25600.0
2008-12-05 13:00:00,21.23,21.79,21.23,21.72,30400.0,20.1656,20.6975,20.1656,20.631,30400.0
2008-12-05 13:30:00,21.69,22.36,21.68,22.03,26200.0,20.6025,21.2389,20.593,20.9255,26200.0
2008-12-05 14:00:00,22.04,22.13,21.66,21.93,21400.0,20.935,21.0205,20.574,20.8305,21400.0
2008-12-05 14:30:00,21.94,22.87,21.83,22.79,49200.0,20.84,21.7234,20.7355,21.6474,49200.0
2008-12-05 15:00:00,22.72,22.99,22.5,22.6,66600.0,21.5809,21.8374,21.3719,21.4669,66600.0
2008-12-05 15:30:00,22.55,23.75,22.53,23.58,338700.0,21.4194,22.5593,21.4004,22.3978,338700.0
2008-12-08 09:30:00,23.98,25.41,23.68,24.76,64800.0,22.7777,24.136,22.4928,23.5186,64800.0
2008-12-08 10:00:00,24.8,25.04,24.49,24.94,64900.0,23.5566,23.7846,23.2622,23.6896,64900.0
2008-12-08 10:30:00,25.0,26.17,25.0,26.13,129700.0,23.7466,24.8579,23.7466,24.8199,129700.0
2008-12-08 11:00:00,26.11,26.76,25.93,26.02,200100.0,24.8009,25.4183,24.63,24.7154,200100.0
2008-12-08 11:30:00,26.06,26.46,25.49,25.59,112700.0,24.7534,25.1334,24.212,24.307,112700.0
2008-12-08 12:00:00,25.58,26.29,25.53,26.14,101200.0,24.2975,24.9719,24.25,24.8294,101200.0
2008-12-08 12:30:00,26.14,26.45,26.06,26.28,26100.0,24.8294,25.1239,24.7534,24.9624,26100.0
2008-12-08 13:00:00,26.23,26.35,25.93,26.03,28200.0,24.9149,25.0289,24.63,24.7249,28200.0
2008-12-08 13:30:00,25.99,26.0,25.55,25.66,38000.0,24.687,24.6964,24.269,24.3735,38000.0
2008-12-08 14:00:00,25.67,26.37,25.64,26.2,30500.0,24.383,25.0479,24.3545,24.8864,30500.0
2008-12-08 14:30:00,26.26,26.8,26.1,26.8,78200.0,24.9434,25.4563,24.7914,25.4563,78200.0
2008-12-08 15:00:00,26.77,26.9,26.24,26.48,89700.0,25.4278,25.5513,24.9244,25.1524,89700.0
2008-12-08 15:30:00,26.44,26.98,26.02,26.74,224300.0,25.1144,25.6273,24.7154,25.3993,224300.0
2008-12-09 09:30:00,26.28,26.52,25.35,25.65,87100.0,24.9624,25.1904,24.079,24.364,87100.0
2008-12-09 10:00:00,25.68,27.23,25.65,26.96,72100.0,24.3925,25.8648,24.364,25.6083,72100.0
2008-12-09 10:30:00,26.96,27.25,26.85,26.91,118700.0,25.6083,25.8838,25.5038,25.5608,118700.0
2008-12-09 11:00:00,26.93,27.02,26.21,26.21,30300.0,25.5798,25.6653,24.8959,24.8959,30300.0
2008-12-09 11:30:00,26.18,26.62,26.18,26.46,21600.0,24.8674,25.2854,24.8674,25.1334,21600.0
2008-12-09 12:00:00,26.46,26.75,26.38,26.64,39200.0,25.1334,25.4088,25.0574,25.3044,39200.0
2008-12-09 12:30:00,26.66,26.92,26.54,26.55,31500.0,25.3234,25.5703,25.2094,25.2189,31500.0
2008-12-09 13:00:00,26.52,26.8,26.27,26.4,33200.0,25.1904,25.4563,24.9529,25.0764,33200.0
2008-12-09 13:30:00,26.4,26.61,26.22,26.34,38500.0,25.0764,25.2759,24.9054,25.0194,38500.0
2008-12-09 14:00:00,26.34,26.46,26.01,26.08,59200.0,25.0194,25.1334,24.7059,24.7724,59200.0
2008-12-09 14:30:00,26.08,26.6,25.81,26.38,79300.0,24.7724,25.2664,24.516,25.0574,79300.0
2008-12-09 15:00:00,26.43,26.75,25.81,26.03,88000.0,25.1049,25.4088,24.516,24.7249,88000.0
2008-12-09 15:30:00,26.02,26.32,25.7,25.96,272600.0,24.7154,25.0004,24.4115,24.6585,272600.0
2008-12-10 09:30:00,26.54,26.55,25.49,25.57,48600.0,25.2094,25.2189,24.212,24.288,48600.0
2008-12-10 10:00:00,25.59,26.85,25.59,26.7,27800.0,24.307,25.5038,24.307,25.3614,27800.0
2008-12-10 10:30:00,26.67,27.0,26.3,26.53,31700.0,25.3329,25.6463,24.9814,25.1999,31700.0
2008-12-10 11:00:00,26.63,26.92,26.48,26.69,30200.0,25.2949,25.5703,25.1524,25.3519,30200.0
2008-12-10 11:30:00,26.7,26.99,26.49,26.81,20500.0,25.3614,25.6368,25.1619,25.4658,20500.0
2008-12-10 12:00:00,26.8,27.0,26.44,26.46,30200.0,25.4563,25.6463,25.1144,25.1334,30200.0
2008-12-10 12:30:00,26.46,26.59,26.35,26.46,15100.0,25.1334,25.2569,25.0289,25.1334,15100.0
2008-12-10 13:00:00,26.39,26.92,26.37,26.52,27700.0,25.0669,25.5703,25.0479,25.1904,27700.0
2008-12-10 13:30:00,26.53,26.65,26.0,26.15,21500.0,25.1999,25.3139,24.6964,24.8389,21500.0
2008-12-10 14:00:00,26.1,26.34,26.04,26.24,40000.0,24.7914,25.0194,24.7344,24.9244,40000.0
2008-12-10 14:30:00,26.16,26.66,26.05,26.43,32300.0,24.8484,25.3234,24.7439,25.1049,32300.0
2008-12-10 15:00:00,26.47,27.0,26.38,27.0,55900.0,25.1429,25.6463,25.0574,25.6463,55900.0
2008-12-10 15:30:00,27.0,27.24,26.78,26.99,252100.0,25.6463,25.8743,25.4373,25.6368,252100.0
2008-12-11 09:30:00,26.74,26.96,26.08,26.51,43400.0,25.3993,25.6083,24.7724,25.1809,43400.0
2008-12-11 10:00:00,26.54,27.42,26.38,27.09,40700.0,25.2094,26.0453,25.0574,25.7318,40700.0
2008-12-11 10:30:00,27.08,27.14,26.5,26.59,40300.0,25.7223,25.7793,25.1714,25.2569,40300.0
2008-12-11 11:00:00,26.56,26.87,26.22,26.26,49000.0,25.2284,25.5228,24.9054,24.9434,49000.0
2008-12-11 11:30:00,26.31,26.71,26.04,26.69,61500.0,24.9909,25.3709,24.7344,25.3519,61500.0
2008-12-11 12:00:00,26.66,26.91,26.57,26.58,28300.0,25.3234,25.5608,25.2379,25.2474,28300.0
2008-12-11 12:30:00,26.62,26.81,26.59,26.77,22700.0,25.2854,25.4658,25.2569,25.4278,22700.0
2008-12-11 13:00:00,26.76,26.78,26.45,26.56,22400.0,25.4183,25.4373,25.1239,25.2284,22400.0
2008-12-11 13:30:00,26.58,26.69,26.45,26.59,27500.0,25.2474,25.3519,25.1239,25.2569,27500.0
2008-12-11 14:00:00,26.54,26.67,26.13,26.25,33200.0,25.2094,25.3329,24.8199,24.9339,33200.0
2008-12-11 14:30:00,26.3,26.62,25.91,26.0,78200.0,24.9814,25.2854,24.611,24.6964,78200.0
2008-12-11 15:00:00,26.0,26.02,25.14,25.21,110800.0,24.6964,24.7154,23.8796,23.9461,110800.0
2008-12-11 15:30:00,25.22,25.39,24.47,24.75,367400.0,23.9556,24.117,23.2432,23.5091,367400.0
2008-12-12 09:30:00,23.33,25.24,23.33,24.99,113100.0,22.1603,23.9746,22.1603,23.7371,113100.0
2008-12-12 10:00:00,24.89,25.52,24.75,25.0,75800.0,23.6421,24.2405,23.5091,23.7466,75800.0
2008-12-12 10:30:00,25.05,25.68,24.74,25.53,102000.0,23.7941,24.3925,23.4996,24.25,102000.0
2008-12-12 11:00:00,25.47,25.47,24.8,24.8,58300.0,24.193,24.193,23.5566,23.5566,58300.0
2008-12-12 11:30:00,24.79,24.89,24.47,24.49,43800.0,23.5471,23.6421,23.2432,23.2622,43800.0
2008-12-12 12:00:00,24.55,25.37,24.55,25.13,29200.0,23.3191,24.098,23.3191,23.8701,29200.0
2008-12-12 12:30:00,25.06,26.18,24.98,26.05,22200.0,23.8036,24.8674,23.7276,24.7439,22200.0
2008-12-12 13:00:00,26.08,26.11,25.22,25.31,60400.0,24.7724,24.8009,23.9556,24.041,60400.0
2008-12-12 13:30:00,25.39,25.49,24.79,25.07,27200.0,24.117,24.212,23.5471,23.8131,27200.0
2008-12-12 14:00:00,25.03,26.19,24.93,25.85,98000.0,23.7751,24.8769,23.6801,24.554,98000.0
2008-12-12 14:30:00,25.79,26.33,25.37,26.2,50200.0,24.497,25.0099,24.098,24.8864,50200.0
2008-12-12 15:00:00,26.29,26.59,25.75,26.36,62600.0,24.9719,25.2569,24.459,25.0384,62600.0
2008-12-12 15:30:00,26.37,26.9,25.93,26.72,363000.0,25.0479,25.5513,24.63,25.3804,363000.0
2008-12-15 09:30:00,26.99,27.61,26.23,27.11,94300.0,25.6368,26.2257,24.9149,25.7508,94300.0
2008-12-15 10:00:00,27.09,27.09,26.02,26.28,67800.0,25.7318,25.7318,24.7154,24.9624,67800.0
2008-12-15 10:30:00,26.2,26.56,26.14,26.36,71900.0,24.8864,25.2284,24.8294,25.0384,71900.0
2008-12-15 11:00:00,26.38,26.68,26.22,26.61,51900.0,25.0574,25.3424,24.9054,25.2759,51900.0
2008-12-15 11:30:00,26.64,26.87,26.47,26.58,38900.0,25.3044,25.5228,25.1429,25.2474,38900.0
2008-12-15 12:00:00,26.58,26.8,26.42,26.77,44800.0,25.2474,25.4563,25.0954,25.4278,44800.0
2008-12-15 12:30:00,26.72,26.72,26.09,26.2,30800.0,25.3804,25.3804,24.7819,24.8864,30800.0
2008-12-15 13:00:00,26.12,26.18,25.75,26.11,35900.0,24.8104,24.8674,24.459,24.8009,35900.0
2008-12-15 13:30:00,26.13,26.32,25.97,26.04,27800.0,24.8199,25.0004,24.668,24.7344,27800.0
2008-12-15 14:00:00,26.05,26.24,25.85,25.85,35700.0,24.7439,24.9244,24.554,24.554,35700.0
2008-12-15 14:30:00,25.85,26.01,25.45,25.5,35200.0,24.554,24.7059,24.174,24.2215,35200.0
2008-12-15 15:00:00,25.46,25.57,24.9,25.19,59600.0,24.1835,24.288,23.6516,23.9271,59600.0
2008-12-15 15:30:00,25.14,25.97,24.85,25.59,219800.0,23.8796,24.668,23.6041,24.307,219800.0
2008-12-16 09:30:00,25.68,26.8,25.52,25.96,45600.0,24.3925,25.4563,24.2405,24.6585,45600.0
2008-12-16 10:00:00,25.92,26.38,25.92,26.07,36500.0,24.6205,25.0574,24.6205,24.7629,36500.0
2008-12-16 10:30:00,26.1,26.36,25.96,26.24,34400.0,24.7914,25.0384,24.6585,24.9244,34400.0
2008-12-16 11:00:00,26.29,26.5,26.28,26.5,22700.0,24.9719,25.1714,24.9624,25.1714,22700.0
2008-12-16 11:30:00,26.5,26.84,26.5,26.84,31100.0,25.1714,25.4943,25.1714,25.4943,31100.0
2008-12-16 12:00:00,26.78,26.89,26.68,26.79,17400.0,25.4373,25.5418,25.3424,25.4468,17400.0
2008-12-16 12:30:00,26.8,26.82,26.58,26.63,16800.0,25.4563,25.4753,25.2474,25.2949,16800.0
2008-12-16 13:00:00,26.64,26.78,26.51,26.72,14400.0,25.3044,25.4373,25.1809,25.3804,14400.0
2008-12-16 13:30:00,26.71,26.73,26.53,26.64,19900.0,25.3709,25.3899,25.1999,25.3044,19900.0
2008-12-16 14:00:00,26.64,27.11,26.46,26.79,26600.0,25.3044,25.7508,25.1334,25.4468,26600.0
2008-12-16 14:30:00,26.99,27.19,26.6,27.18,59300.0,25.6368,25.8268,25.2664,25.8173,59300.0
2008-12-16 15:00:00,27.19,27.81,27.0,27.53,83500.0,25.8268,26.4157,25.6463,26.1497,83500.0
2008-12-16 15:30:00,27.54,29.08,27.37,28.6,373200.0,26.1592,27.622,25.9978,27.1661,373200.0
2008-12-17 09:30:00,28.08,28.68,26.26,28.21,50000.0,26.6722,27.2421,24.9434,26.7956,50000.0
2008-12-17 10:00:00,28.25,28.34,27.71,28.16,53700.0,26.8336,26.9191,26.3207,26.7482,53700.0
2008-12-17 10:30:00,28.17,28.8,28.13,28.79,53500.0,26.7577,27.3561,26.7197,27.3466,53500.0
2008-12-17 11:00:00,28.75,28.84,28.35,28.4,32700.0,27.3086,27.3941,26.9286,26.9761,32700.0
2008-12-17 11:30:00,28.38,28.48,28.1,28.4,22400.0,26.9571,27.0521,26.6912,26.9761,22400.0
2008-12-17 12:00:00,28.41,28.89,28.39,28.73,27700.0,26.9856,27.4416,26.9666,27.2896,27700.0
2008-12-17 12:30:00,28.79,29.05,28.6,28.93,37800.0,27.3466,27.5935,27.1661,27.4795,37800.0
2008-12-17 13:00:00,28.94,29.41,28.65,29.3,32300.0,27.489,27.9355,27.2136,27.831,32300.0
2008-12-17 13:30:00,29.29,29.92,29.2,29.51,51800.0,27.8215,28.4199,27.736,28.0305,51800.0
2008-12-17 14:00:00,29.4,29.83,28.92,28.92,73600.0,27.926,28.3344,27.4701,27.4701,73600.0
2008-12-17 14:30:00,28.94,29.52,28.58,29.42,65900.0,27.489,28.04,27.1471,27.945,65900.0
2008-12-17 15:00:00,29.47,29.9,29.17,29.7,55200.0,27.9925,28.4009,27.7075,28.2109,55200.0
2008-12-17 15:30:00,29.75,29.77,29.01,29.23,108500.0,28.2584,28.2774,27.5555,27.7645,108500.0
2008-12-18 09:30:00,29.29,29.81,27.96,28.2,61900.0,27.8215,28.3154,26.5582,26.7861,61900.0
2008-12-18 10:00:00,28.31,28.85,27.96,28.42,41000.0,26.8906,27.4036,26.5582,26.9951,41000.0
2008-12-18 10:30:00,28.35,28.8,28.35,28.74,31500.0,26.9286,27.3561,26.9286,27.2991,31500.0
2008-12-18 11:00:00,28.79,28.89,28.19,28.41,58700.0,27.3466,27.4416,26.7767,26.9856,58700.0
2008-12-18 11:30:00,28.44,28.79,28.42,28.72,55800.0,27.0141,27.3466,26.9951,27.2801,55800.0
2008-12-18 12:00:00,28.72,28.78,28.13,28.19,39300.0,27.2801,27.3371,26.7197,26.7767,39300.0
2008-12-18 12:30:00,28.15,28.71,28.14,28.53,301100.0,26.7387,27.2706,26.7292,27.0996,301100.0
2008-12-18 13:00:00,28.5,28.62,28.21,28.31,29600.0,27.0711,27.1851,26.7956,26.8906,29600.0
2008-12-18 13:30:00,28.31,28.31,27.76,27.76,28200.0,26.8906,26.8906,26.3682,26.3682,28200.0
2008-12-18 14:00:00,27.8,27.82,27.0,27.45,62000.0,26.4062,26.4252,25.6463,26.0738,62000.0
2008-12-18 14:30:00,27.4,28.14,27.21,27.83,75900.0,26.0263,26.7292,25.8458,26.4347,75900.0
2008-12-18 15:00:00,27.84,28.05,27.15,27.46,132900.0,26.4442,26.6437,25.7888,26.0833,132900.0
2008-12-18 15:30:00,27.43,28.13,27.3,27.6,236900.0,26.0548,26.7197,25.9313,26.2162,236900.0
2008-12-19 09:30:00,27.4,28.36,27.21,27.85,109900.0,26.0263,26.9381,25.8458,26.4537,109900.0
2008-12-19 10:00:00,27.84,28.8,27.84,28.44,52000.0,26.4442,27.3561,26.4442,27.0141,52000.0
2008-12-19 10:30:00,28.41,28.64,28.13,28.41,46100.0,26.9856,27.2041,26.7197,26.9856,46100.0
2008-12-19 11:00:00,28.3,28.56,28.16,28.2,42800.0,26.8811,27.1281,26.7482,26.7861,42800.0
2008-12-19 11:30:00,28.21,28.38,27.52,27.6,31000.0,26.7956,26.9571,26.1402,26.2162,31000.0
2008-12-19 12:00:00,27.56,28.03,27.34,28.01,344900.0,26.1782,26.6247,25.9693,26.6057,344900.0
2008-12-19 12:30:00,28.01,28.24,27.84,27.92,24300.0,26.6057,26.8241,26.4442,26.5202,24300.0
2008-12-19 13:00:00,27.92,28.43,27.92,28.43,18900.0,26.5202,27.0046,26.5202,27.0046,18900.0
2008-12-19 13:30:00,28.43,28.63,28.16,28.33,21000.0,27.0046,27.1946,26.7482,26.9096,21000.0
2008-12-19 14:00:00,28.31,28.54,28.06,28.24,32100.0,26.8906,27.1091,26.6532,26.8241,32100.0
2008-12-19 14:30:00,28.27,28.73,28.26,28.55,40100.0,26.8526,27.2896,26.8431,27.1186,40100.0
2008-12-19 15:00:00,28.62,28.74,28.23,28.69,59800.0,27.1851,27.2991,26.8146,27.2516,59800.0
2008-12-19 15:30:00,28.74,28.96,28.18,28.71,249400.0,27.2991,27.508,26.7672,27.2706,249400.0
2008-12-22 09:30:00,28.5,28.92,27.84,28.17,55100.0,27.0711,27.4701,26.4442,26.7577,55100.0
2008-12-22 10:00:00,28.14,28.17,27.55,27.72,36700.0,26.7292,26.7577,26.1687,26.3302,36700.0
2008-12-22 10:30:00,27.71,28.01,27.64,27.95,35000.0,26.3207,26.6057,26.2542,26.5487,35000.0
2008-12-22 11:00:00,27.94,27.95,27.59,27.66,47200.0,26.5392,26.5487,26.2067,26.2732,47200.0
2008-12-22 11:30:00,27.63,27.76,27.52,27.62,28600.0,26.2447,26.3682,26.1402,26.2352,28600.0
2008-12-22 12:00:00,27.59,27.7,27.29,27.31,23300.0,26.2067,26.3112,25.9218,25.9408,23300.0
2008-12-22 12:30:00,27.31,27.79,27.27,27.77,19200.0,25.9408,26.3967,25.9028,26.3777,19200.0
2008-12-22 13:00:00,27.79,27.83,27.57,27.58,41600.0,26.3967,26.4347,26.1877,26.1972,41600.0
2008-12-22 13:30:00,27.54,27.65,27.25,27.43,28000.0,26.1592,26.2637,25.8838,26.0548,28000.0
2008-12-22 14:00:00,27.3,27.45,26.86,26.96,27300.0,25.9313,26.0738,25.5133,25.6083,27300.0
2008-12-22 14:30:00,26.93,27.11,26.6,26.74,64300.0,25.5798,25.7508,25.2664,25.3993,64300.0
2008-12-22 15:00:00,26.69,26.89,26.47,26.77,67400.0,25.3519,25.5418,25.1429,25.4278,67400.0
2008-12-22 15:30:00,26.77,27.77,26.64,27.61,162300.0,25.4278,26.3777,25.3044,26.2257,162300.0
2008-12-23 09:30:00,27.46,27.7,26.68,27.09,103700.0,26.0833,26.3112,25.3424,25.7318,103700.0
2008-12-23 10:00:00,27.08,27.09,26.51,26.96,54700.0,25.7223,25.7318,25.1809,25.6083,54700.0
2008-12-23 10:30:00,26.99,27.03,26.54,26.91,104200.0,25.6368,25.6748,25.2094,25.5608,104200.0
2008-12-23 11:00:00,26.86,26.99,26.16,26.18,58800.0,25.5133,25.6368,24.8484,24.8674,58800.0
2008-12-23 11:30:00,26.18,26.33,25.79,25.89,62300.0,24.8674,25.0099,24.497,24.592,62300.0
2008-12-23 12:00:00,25.89,25.9,25.46,25.71,47200.0,24.592,24.6015,24.1835,24.421,47200.0
2008-12-23 12:30:00,25.72,26.05,25.6,26.0,130900.0,24.4305,24.7439,24.3165,24.6964,130900.0
2008-12-23 13:00:00,25.99,26.08,25.73,25.9,31200.0,24.687,24.7724,24.44,24.6015,31200.0
2008-12-23 13:30:00,25.91,26.02,25.9,26.0,40000.0,24.611,24.7154,24.6015,24.6964,40000.0
2008-12-23 14:00:00,25.99,26.3,25.93,26.29,44000.0,24.687,24.9814,24.63,24.9719,44000.0
2008-12-23 14:30:00,26.3,26.34,25.91,26.25,76200.0,24.9814,25.0194,24.611,24.9339,76200.0
2008-12-23 15:00:00,26.25,26.48,26.0,26.3,57600.0,24.9339,25.1524,24.6964,24.9814,57600.0
2008-12-23 15:30:00,26.3,26.35,26.08,26.25,67200.0,24.9814,25.0289,24.7724,24.9339,67200.0
2008-12-24 09:30:00,26.28,26.49,25.84,25.93,17000.0,24.9624,25.1619,24.5445,24.63,17000.0
2008-12-24 10:00:00,25.89,26.28,25.75,26.06,24200.0,24.592,24.9624,24.459,24.7534,24200.0
2008-12-24 10:30:00,26.08,26.27,25.93,25.93,20500.0,24.7724,24.9529,24.63,24.63,20500.0
2008-12-24 11:00:00,25.9,26.12,25.84,25.91,15400.0,24.6015,24.8104,24.5445,24.611,15400.0
2008-12-24 11:30:00,25.93,26.12,25.88,26.07,44300.0,24.63,24.8104,24.5825,24.7629,44300.0
2008-12-24 12:00:00,26.07,26.17,25.99,26.14,10600.0,24.7629,24.8579,24.687,24.8294,10600.0
2008-12-24 12:30:00,26.13,26.54,26.07,26.48,35300.0,24.8199,25.2094,24.7629,25.1524,35300.0
2008-12-26 09:30:00,26.56,26.71,26.09,26.19,7600.0,25.2284,25.3709,24.7819,24.8769,7600.0
2008-12-26 10:00:00,26.3,26.45,26.25,26.42,7400.0,24.9814,25.1239,24.9339,25.0954,7400.0
2008-12-26 10:30:00,26.37,26.37,26.19,26.19,7000.0,25.0479,25.0479,24.8769,24.8769,7000.0
2008-12-26 11:00:00,26.19,26.38,26.19,26.26,44200.0,24.8769,25.0574,24.8769,24.9434,44200.0
2008-12-26 11:30:00,26.28,26.38,26.23,26.34,18400.0,24.9624,25.0574,24.9149,25.0194,18400.0
2008-12-26 12:00:00,26.37,26.54,26.33,26.47,13900.0,25.0479,25.2094,25.0099,25.1429,13900.0
2008-12-26 12:30:00,26.46,26.5,26.37,26.45,4000.0,25.1334,25.1714,25.0479,25.1239,4000.0
2008-12-26 13:00:00,26.45,26.52,26.44,26.52,4500.0,25.1239,25.1904,25.1144,25.1904,4500.0
2008-12-26 13:30:00,26.52,26.62,26.44,26.62,55600.0,25.1904,25.2854,25.1144,25.2854,55600.0
2008-12-26 14:00:00,26.61,26.87,26.61,26.8,10700.0,25.2759,25.5228,25.2759,25.4563,10700.0
2008-12-26 14:30:00,26.81,26.93,26.71,26.71,25000.0,25.4658,25.5798,25.3709,25.3709,25000.0
2008-12-26 15:00:00,26.71,26.95,26.63,26.94,17700.0,25.3709,25.5988,25.2949,25.5893,17700.0
2008-12-26 15:30:00,26.9,27.0,26.83,26.99,36900.0,25.5513,25.6463,25.4848,25.6368,36900.0
2008-12-29 09:30:00,26.96,27.0,26.18,26.25,36200.0,25.6083,25.6463,24.8674,24.9339,36200.0
2008-12-29 10:00:00,26.26,26.32,25.82,26.11,19000.0,24.9434,25.0004,24.5255,24.8009,19000.0
2008-12-29 10:30:00,26.11,26.17,25.76,25.93,48900.0,24.8009,24.8579,24.4685,24.63,48900.0
2008-12-29 11:00:00,25.94,26.0,25.6,25.72,29700.0,24.6395,24.6964,24.3165,24.4305,29700.0
2008-12-29 11:30:00,25.72,25.77,25.6,25.74,44600.0,24.4305,24.478,24.3165,24.4495,44600.0
2008-12-29 12:00:00,25.74,25.79,25.61,25.7,26600.0,24.4495,24.497,24.326,24.4115,26600.0
2008-12-29 12:30:00,25.7,25.74,25.21,25.25,39300.0,24.4115,24.4495,23.9461,23.9841,39300.0
2008-12-29 13:00:00,25.26,25.39,25.16,25.17,25900.0,23.9936,24.117,23.8986,23.9081,25900.0
2008-12-29 13:30:00,25.17,25.43,25.0,25.35,50700.0,23.9081,24.155,23.7466,24.079,50700.0
2008-12-29 14:00:00,25.32,25.46,25.15,25.41,30300.0,24.0505,24.1835,23.8891,24.136,30300.0
2008-12-29 14:30:00,25.41,25.41,25.1,25.3,43000.0,24.136,24.136,23.8416,24.0315,43000.0
2008-12-29 15:00:00,25.3,25.91,25.3,25.54,61200.0,24.0315,24.611,24.0315,24.2595,61200.0
2008-12-29 15:30:00,25.53,25.92,25.51,25.66,166300.0,24.25,24.6205,24.231,24.3735,166300.0
2008-12-30 09:30:00,25.52,26.41,25.46,25.53,36000.0,24.2405,25.0859,24.1835,24.25,36000.0
2008-12-30 10:00:00,25.52,25.52,25.34,25.48,61300.0,24.2405,24.2405,24.0695,24.2025,61300.0
2008-12-30 10:30:00,25.51,25.51,25.4,25.45,39600.0,24.231,24.231,24.1265,24.174,39600.0
2008-12-30 11:00:00,25.45,25.6,25.41,25.55,36000.0,24.174,24.3165,24.136,24.269,36000.0
2008-12-30 11:30:00,25.58,25.83,25.49,25.83,69900.0,24.2975,24.535,24.212,24.535,69900.0
2008-12-30 12:00:00,25.81,25.84,25.47,25.53,51200.0,24.516,24.5445,24.193,24.25,51200.0
2008-12-30 12:30:00,25.52,25.66,25.42,25.57,33700.0,24.2405,24.3735,24.1455,24.288,33700.0
2008-12-30 13:00:00,25.57,25.64,25.5,25.55,27900.0,24.288,24.3545,24.2215,24.269,27900.0
2008-12-30 13:30:00,25.54,25.67,25.5,25.5,23900.0,24.2595,24.383,24.2215,24.2215,23900.0
2008-12-30 14:00:00,25.51,25.71,25.45,25.66,48700.0,24.231,24.421,24.174,24.3735,48700.0
2008-12-30 14:30:00,25.68,25.91,25.68,25.81,53500.0,24.3925,24.611,24.3925,24.516,53500.0
2008-12-30 15:00:00,25.86,25.89,25.74,25.86,29900.0,24.5635,24.592,24.4495,24.5635,29900.0
2008-12-30 15:30:00,25.86,26.52,25.85,26.45,127600.0,24.5635,25.1904,24.554,25.1239,127600.0
2008-12-31 09:30:00,26.52,27.0,26.5,26.87,47300.0,25.1904,25.6463,25.1714,25.5228,47300.0
2008-12-31 10:00:00,26.9,27.02,26.8,27.01,28100.0,25.5513,25.6653,25.4563,25.6558,28100.0
2008-12-31 10:30:00,27.02,27.34,26.83,27.33,35000.0,25.6653,25.9693,25.4848,25.9598,35000.0
2008-12-31 11:00:00,27.31,27.79,27.31,27.79,9600.0,25.9408,26.3967,25.9408,26.3967,9600.0
2008-12-31 11:30:00,27.83,27.9,27.42,27.42,17000.0,26.4347,26.5012,26.0453,26.0453,17000.0
2008-12-31 12:00:00,27.47,27.54,27.34,27.34,9800.0,26.0927,26.1592,25.9693,25.9693,9800.0
2008-12-31 12:30:00,27.35,27.56,27.31,27.51,14900.0,25.9788,26.1782,25.9408,26.1307,14900.0
2008-12-31 13:00:00,27.54,27.59,27.28,27.45,36800.0,26.1592,26.2067,25.9123,26.0738,36800.0
2008-12-31 13:30:00,27.44,27.67,27.41,27.66,14200.0,26.0643,26.2827,26.0358,26.2732,14200.0
2008-12-31 14:00:00,27.66,27.79,27.58,27.67,31700.0,26.2732,26.3967,26.1972,26.2827,31700.0
2008-12-31 14:30:00,27.69,27.8,27.5,27.69,29000.0,26.3017,26.4062,26.1212,26.3017,29000.0
2008-12-31 15:00:00,27.69,27.84,27.57,27.7,55000.0,26.3017,26.4442,26.1877,26.3112,55000.0
2008-12-31 15:30:00,27.71,27.99,27.45,27.73,193200.0,26.3207,26.5867,26.0738,26.3397,193200.0
2009-01-02 09:30:00,27.95,28.48,27.55,27.86,88100.0,26.5487,27.0521,26.1687,26.4632,88100.0
2009-01-02 10:00:00,27.83,28.9,27.77,28.87,60300.0,26.4347,27.4511,26.3777,27.4226,60300.0
2009-01-02 10:30:00,28.79,29.85,28.67,29.72,102500.0,27.3466,28.3534,27.2326,28.2299,102500.0
2009-01-02 11:00:00,29.74,30.13,29.6,30.07,83100.0,28.2489,28.6194,28.116,28.5624,83100.0
2009-01-02 11:30:00,30.07,30.36,30.0,30.13,46300.0,28.5624,28.8379,28.4959,28.6194,46300.0
2009-01-02 12:00:00,30.09,30.57,30.03,30.38,64000.0,28.5814,29.0373,28.5244,28.8569,64000.0
2009-01-02 12:30:00,30.31,30.7,30.13,30.16,43400.0,28.7904,29.1608,28.6194,28.6479,43400.0
2009-01-02 13:00:00,30.16,30.74,30.13,30.74,33000.0,28.6479,29.1988,28.6194,29.1988,33000.0
2009-01-02 13:30:00,30.72,30.98,30.62,30.83,34800.0,29.1798,29.4268,29.0848,29.2843,34800.0
2009-01-02 14:00:00,30.79,30.99,30.7,30.8,44200.0,29.2463,29.4363,29.1608,29.2558,44200.0
2009-01-02 14:30:00,30.84,30.92,30.65,30.76,35100.0,29.2938,29.3698,29.1133,29.2178,35100.0
2009-01-02 15:00:00,30.8,30.88,30.53,30.6,96200.0,29.2558,29.3318,28.9993,29.0658,96200.0
2009-01-02 15:30:00,30.6,30.77,30.32,30.5,155100.0,29.0658,29.2273,28.7999,28.9708,155100.0
2009-01-05 09:30:00,30.54,30.57,29.92,29.92,73600.0,29.0088,29.0373,28.4199,28.4199,73600.0
2009-01-05 10:00:00,29.97,30.65,29.83,30.65,60100.0,28.4674,29.1133,28.3344,29.1133,60100.0
2009-01-05 10:30:00,30.64,31.28,30.57,31.22,88900.0,29.1038,29.7117,29.0373,29.6547,88900.0
2009-01-05 11:00:00,31.21,31.26,30.56,30.61,32300.0,29.6452,29.6927,29.0278,29.0753,32300.0
2009-01-05 11:30:00,30.59,30.85,30.43,30.43,13600.0,29.0563,29.3033,28.9043,28.9043,13600.0
2009-01-05 12:00:00,30.45,31.04,30.4,30.9,37100.0,28.9233,29.4838,28.8758,29.3508,37100.0
2009-01-05 12:30:00,30.86,31.02,30.73,31.0,29600.0,29.3128,29.4648,29.1893,29.4458,29600.0
2009-01-05 13:00:00,31.02,31.14,30.81,30.83,60200.0,29.4648,29.5787,29.2653,29.2843,60200.0
2009-01-05 13:30:00,30.83,30.88,30.5,30.74,36600.0,29.2843,29.3318,28.9708,29.1988,36600.0
2009-01-05 14:00:00,30.76,30.85,30.48,30.54,38000.0,29.2178,29.3033,28.9518,29.0088,38000.0
2009-01-05 14:30:00,30.47,30.78,30.39,30.59,36200.0,28.9423,29.2368,28.8664,29.0563,36200.0
2009-01-05 15:00:00,30.62,30.79,30.43,30.43,71700.0,29.0848,29.2463,28.9043,28.9043,71700.0
2009-01-05 15:30:00,30.44,30.74,30.22,30.39,114600.0,28.9138,29.1988,28.7049,28.8664,114600.0
2009-01-06 09:30:00,30.58,31.31,30.23,30.77,68200.0,29.0468,29.7402,28.7144,29.2273,68200.0
2009-01-06 10:00:00,30.82,30.93,29.89,30.05,59300.0,29.2748,29.3793,28.3914,28.5434,59300.0
2009-01-06 10:30:00,30.11,30.83,30.11,30.56,43600.0,28.6004,29.2843,28.6004,29.0278,43600.0
2009-01-06 11:00:00,30.62,30.85,30.48,30.67,38000.0,29.0848,29.3033,28.9518,29.1323,38000.0
2009-01-06 11:30:00,30.66,30.9,30.61,30.66,36300.0,29.1228,29.3508,29.0753,29.1228,36300.0
2009-01-06 12:00:00,30.71,30.96,30.62,30.73,23900.0,29.1703,29.4078,29.0848,29.1893,23900.0
2009-01-06 12:30:00,30.73,31.1,30.73,31.09,57800.0,29.1893,29.5408,29.1893,29.5313,57800.0
2009-01-06 13:00:00,31.13,31.16,30.82,30.94,29500.0,29.5692,29.5977,29.2748,29.3888,29500.0
2009-01-06 13:30:00,30.96,31.0,30.8,30.86,36500.0,29.4078,29.4458,29.2558,29.3128,36500.0
2009-01-06 14:00:00,30.86,31.5,30.77,31.34,56500.0,29.3128,29.9207,29.2273,29.7687,56500.0
2009-01-06 14:30:00,31.36,31.67,31.34,31.64,63500.0,29.7877,30.0822,29.7687,30.0537,63500.0
2009-01-06 15:00:00,31.65,31.67,31.3,31.49,68600.0,30.0632,30.0822,29.7307,29.9112,68600.0
2009-01-06 15:30:00,31.5,32.14,31.5,31.59,260800.0,29.9207,30.5286,29.9207,30.0062,260800.0
2009-01-07 09:30:00,31.28,31.28,29.78,30.18,84400.0,29.7117,29.7117,28.2869,28.6669,84400.0
2009-01-07 10:00:00,30.18,30.26,29.63,29.94,57000.0,28.6669,28.7429,28.1445,28.4389,57000.0
2009-01-07 10:30:00,29.93,29.93,29.37,29.68,85500.0,28.4294,28.4294,27.8975,28.1919,85500.0
2009-01-07 11:00:00,29.64,29.82,29.52,29.68,36200.0,28.154,28.3249,28.04,28.1919,36200.0
2009-01-07 11:30:00,29.69,30.42,29.68,30.18,34400.0,28.2014,28.8948,28.1919,28.6669,34400.0
2009-01-07 12:00:00,30.22,30.22,29.8,30.0,120400.0,28.7049,28.7049,28.3059,28.4959,120400.0
2009-01-07 12:30:00,30.01,30.25,29.73,29.74,27200.0,28.5054,28.7334,28.2394,28.2489,27200.0
2009-01-07 13:00:00,29.73,29.94,29.7,29.76,37900.0,28.2394,28.4389,28.2109,28.2679,37900.0
2009-01-07 13:30:00,29.77,29.89,29.43,29.44,23400.0,28.2774,28.3914,27.9545,27.964,23400.0
2009-01-07 14:00:00,29.41,29.45,28.97,29.02,45900.0,27.9355,27.9735,27.5175,27.565,45900.0
2009-01-07 14:30:00,29.04,29.16,28.77,29.16,71000.0,27.584,27.698,27.3276,27.698,71000.0
2009-01-07 15:00:00,29.16,29.3,28.96,29.21,70700.0,27.698,27.831,27.508,27.7455,70700.0
2009-01-07 15:30:00,29.25,29.43,28.95,29.01,137000.0,27.7835,27.9545,27.4985,27.5555,137000.0
2009-01-08 09:30:00,28.78,29.27,28.68,29.1,55900.0,27.3371,27.8025,27.2421,27.641,55900.0
2009-01-08 10:00:00,29.1,29.97,29.06,29.92,48600.0,27.641,28.4674,27.603,28.4199,48600.0
2009-01-08 10:30:00,29.93,30.42,29.55,29.8,72900.0,28.4294,28.8948,28.0685,28.3059,72900.0
2009-01-08 11:00:00,29.8,29.92,29.46,29.46,65500.0,28.3059,28.4199,27.983,27.983,65500.0
2009-01-08 11:30:00,29.5,29.88,29.48,29.78,25200.0,28.021,28.3819,28.002,28.2869,25200.0
2009-01-08 12:00:00,29.77,29.93,29.66,29.8,17500.0,28.2774,28.4294,28.173,28.3059,17500.0
2009-01-08 12:30:00,29.81,30.17,29.71,30.01,45300.0,28.3154,28.6574,28.2204,28.5054,45300.0
2009-01-08 13:00:00,29.98,30.11,29.76,29.94,90700.0,28.4769,28.6004,28.2679,28.4389,90700.0
2009-01-08 13:30:00,29.93,30.2,29.72,29.84,59700.0,28.4294,28.6859,28.2299,28.3439,59700.0
2009-01-08 14:00:00,29.84,29.99,29.67,29.67,63300.0,28.3439,28.4864,28.1824,28.1824,63300.0
2009-01-08 14:30:00,29.66,30.65,29.65,30.6,88700.0,28.173,29.1133,28.1635,29.0658,88700.0
2009-01-08 15:00:00,30.6,30.75,30.18,30.25,74200.0,29.0658,29.2083,28.6669,28.7334,74200.0
2009-01-08 15:30:00,30.29,30.33,29.91,30.1,134700.0,28.7714,28.8094,28.4104,28.5909,134700.0
2009-01-09 09:30:00,30.05,30.31,28.46,28.76,71200.0,28.5434,28.7904,27.0331,27.3181,71200.0
2009-01-09 10:00:00,28.72,29.16,28.62,29.05,44200.0,27.2801,27.698,27.1851,27.5935,44200.0
2009-01-09 10:30:00,29.05,29.2,28.91,29.0,195000.0,27.5935,27.736,27.4606,27.546,195000.0
2009-01-09 11:00:00,29.03,29.43,29.02,29.25,51400.0,27.5745,27.9545,27.565,27.7835,51400.0
2009-01-09 11:30:00,29.14,29.36,29.1,29.27,26500.0,27.679,27.888,27.641,27.8025,26500.0
2009-01-09 12:00:00,29.27,29.68,29.25,29.55,32000.0,27.8025,28.1919,27.7835,28.0685,32000.0
2009-01-09 12:30:00,29.55,29.63,29.2,29.22,39900.0,28.0685,28.1445,27.736,27.755,39900.0
2009-01-09 13:00:00,29.24,29.4,28.95,29.26,30700.0,27.774,27.926,27.4985,27.793,30700.0
2009-01-09 13:30:00,29.26,29.29,28.84,28.88,76300.0,27.793,27.8215,27.3941,27.4321,76300.0
2009-01-09 14:00:00,28.94,29.31,28.84,29.24,121500.0,27.489,27.8405,27.3941,27.774,121500.0
2009-01-09 14:30:00,29.26,29.45,29.12,29.3,61900.0,27.793,27.9735,27.66,27.831,61900.0
2009-01-09 15:00:00,29.3,29.36,28.91,29.06,67200.0,27.831,27.888,27.4606,27.603,67200.0
2009-01-09 15:30:00,29.1,29.2,28.33,28.38,191000.0,27.641,27.736,26.9096,26.9571,191000.0
2009-01-12 09:30:00,28.15,28.47,27.38,27.65,51900.0,26.7387,27.0426,26.0073,26.2637,51900.0
2009-01-12 10:00:00,27.7,27.77,27.3,27.55,49700.0,26.3112,26.3777,25.9313,26.1687,49700.0
2009-01-12 10:30:00,27.55,27.83,27.35,27.36,58200.0,26.1687,26.4347,25.9788,25.9883,58200.0
2009-01-12 11:00:00,27.34,27.49,27.23,27.31,34000.0,25.9693,26.1117,25.8648,25.9408,34000.0
2009-01-12 11:30:00,27.29,27.32,27.02,27.21,44600.0,25.9218,25.9503,25.6653,25.8458,44600.0
2009-01-12 12:00:00,27.21,27.24,26.83,26.87,54300.0,25.8458,25.8743,25.4848,25.5228,54300.0
2009-01-12 12:30:00,26.9,27.24,26.89,27.05,77900.0,25.5513,25.8743,25.5418,25.6938,77900.0
2009-01-12 13:00:00,27.04,27.35,27.0,27.29,62200.0,25.6843,25.9788,25.6463,25.9218,62200.0
2009-01-12 13:30:00,27.27,27.4,27.18,27.18,47500.0,25.9028,26.0263,25.8173,25.8173,47500.0
2009-01-12 14:00:00,27.13,27.33,27.03,27.2,35700.0,25.7698,25.9598,25.6748,25.8363,35700.0
2009-01-12 14:30:00,27.18,27.18,26.47,26.65,50900.0,25.8173,25.8173,25.1429,25.3139,50900.0
2009-01-12 15:00:00,26.62,26.87,26.41,26.59,41800.0,25.2854,25.5228,25.0859,25.2569,41800.0
2009-01-12 15:30:00,26.57,26.92,26.31,26.7,150400.0,25.2379,25.5703,24.9909,25.3614,150400.0
2009-01-13 09:30:00,26.42,27.61,26.21,27.18,45200.0,25.0954,26.2257,24.8959,25.8173,45200.0
2009-01-13 10:00:00,27.23,27.49,26.84,27.09,86000.0,25.8648,26.1117,25.4943,25.7318,86000.0
2009-01-13 10:30:00,27.07,27.66,26.81,27.51,87200.0,25.7128,26.2732,25.4658,26.1307,87200.0
2009-01-13 11:00:00,27.46,27.55,27.07,27.43,86700.0,26.0833,26.1687,25.7128,26.0548,86700.0
2009-01-13 11:30:00,27.55,27.75,27.49,27.75,13100.0,26.1687,26.3587,26.1117,26.3587,13100.0
2009-01-13 12:00:00,27.76,27.78,27.42,27.55,15800.0,26.3682,26.3872,26.0453,26.1687,15800.0
2009-01-13 12:30:00,27.55,27.71,27.25,27.25,26700.0,26.1687,26.3207,25.8838,25.8838,26700.0
2009-01-13 13:00:00,27.27,27.33,26.83,26.96,14200.0,25.9028,25.9598,25.4848,25.6083,14200.0
2009-01-13 13:30:00,26.97,27.05,26.54,26.61,47300.0,25.6178,25.6938,25.2094,25.2759,47300.0
2009-01-13 14:00:00,26.58,26.93,26.56,26.67,29200.0,25.2474,25.5798,25.2284,25.3329,29200.0
2009-01-13 14:30:00,26.68,27.47,26.68,27.12,46900.0,25.3424,26.0927,25.3424,25.7603,46900.0
2009-01-13 15:00:00,27.08,27.43,26.88,27.22,102700.0,25.7223,26.0548,25.5323,25.8553,102700.0
2009-01-13 15:30:00,27.2,27.32,26.88,27.07,174900.0,25.8363,25.9503,25.5323,25.7128,174900.0
2009-01-14 09:30:00,26.64,26.64,25.15,25.42,90100.0,25.3044,25.3044,23.8891,24.1455,90100.0
2009-01-14 10:00:00,25.41,25.43,24.8,25.01,99800.0,24.136,24.155,23.5566,23.7561,99800.0
2009-01-14 10:30:00,24.99,25.02,24.52,24.87,67200.0,23.7371,23.7656,23.2907,23.6231,67200.0
2009-01-14 11:00:00,24.88,25.31,24.88,25.29,74600.0,23.6326,24.041,23.6326,24.022,74600.0
2009-01-14 11:30:00,25.28,25.77,25.13,25.57,48000.0,24.0125,24.478,23.8701,24.288,48000.0
2009-01-14 12:00:00,25.57,25.64,25.32,25.33,21200.0,24.288,24.3545,24.0505,24.06,21200.0
2009-01-14 12:30:00,25.32,25.49,25.09,25.41,39100.0,24.0505,24.212,23.8321,24.136,39100.0
2009-01-14 13:00:00,25.42,25.48,25.28,25.32,18800.0,24.1455,24.2025,24.0125,24.0505,18800.0
2009-01-14 13:30:00,25.33,25.45,25.15,25.17,26100.0,24.06,24.174,23.8891,23.9081,26100.0
2009-01-14 14:00:00,25.17,25.43,24.99,25.25,46900.0,23.9081,24.155,23.7371,23.9841,46900.0
2009-01-14 14:30:00,25.31,25.82,25.3,25.75,31300.0,24.041,24.5255,24.0315,24.459,31300.0
2009-01-14 15:00:00,25.71,25.71,25.23,25.27,65300.0,24.421,24.421,23.9651,24.003,65300.0
2009-01-14 15:30:00,25.29,25.58,25.09,25.28,165200.0,24.022,24.2975,23.8321,24.0125,165200.0
2009-01-15 09:30:00,25.09,25.3,24.58,25.01,92500.0,23.8321,24.0315,23.3476,23.7561,92500.0
2009-01-15 10:00:00,25.03,25.08,24.24,24.36,49400.0,23.7751,23.8226,23.0247,23.1387,49400.0
2009-01-15 10:30:00,24.27,24.34,23.86,24.04,96100.0,23.0532,23.1197,22.6637,22.8347,96100.0
2009-01-15 11:00:00,24.07,24.25,23.95,24.03,63300.0,22.8632,23.0342,22.7492,22.8252,63300.0
2009-01-15 11:30:00,24.04,24.11,23.86,23.94,53700.0,22.8347,22.9012,22.6637,22.7397,53700.0
2009-01-15 12:00:00,23.97,24.04,23.65,23.74,37900.0,22.7682,22.8347,22.4643,22.5498,37900.0
2009-01-15 12:30:00,23.79,23.87,23.49,23.86,35000.0,22.5973,22.6732,22.3123,22.6637,35000.0
2009-01-15 13:00:00,23.91,24.1,23.8,23.94,72100.0,22.7112,22.8917,22.6068,22.7397,72100.0
2009-01-15 13:30:00,24.0,25.1,23.98,25.1,59200.0,22.7967,23.8416,22.7777,23.8416,59200.0
2009-01-15 14:00:00,25.1,26.01,25.0,25.86,105100.0,23.8416,24.7059,23.7466,24.5635,105100.0
2009-01-15 14:30:00,25.81,26.39,25.73,25.94,65900.0,24.516,25.0669,24.44,24.6395,65900.0
2009-01-15 15:00:00,25.93,26.3,25.51,25.62,76600.0,24.63,24.9814,24.231,24.3355,76600.0
2009-01-15 15:30:00,25.61,25.75,24.79,25.66,173900.0,24.326,24.459,23.5471,24.3735,173900.0
2009-01-16 09:30:00,26.88,26.88,25.65,26.11,77100.0,25.5323,25.5323,24.364,24.8009,77100.0
2009-01-16 10:00:00,26.08,26.42,25.69,26.1,53500.0,24.7724,25.0954,24.402,24.7914,53500.0
2009-01-16 10:30:00,26.06,26.32,25.76,25.92,60900.0,24.7534,25.0004,24.4685,24.6205,60900.0
2009-01-16 11:00:00,25.9,25.95,25.52,25.84,71100.0,24.6015,24.649,24.2405,24.5445,71100.0
2009-01-16 11:30:00,25.81,25.86,25.35,25.56,49200.0,24.516,24.5635,24.079,24.2785,49200.0
2009-01-16 12:00:00,25.55,25.66,25.05,25.06,44300.0,24.269,24.3735,23.7941,23.8036,44300.0
2009-01-16 12:30:00,25.08,25.55,25.0,25.41,100000.0,23.8226,24.269,23.7466,24.136,100000.0
2009-01-16 13:00:00,25.44,25.85,25.4,25.6,37500.0,24.1645,24.554,24.1265,24.3165,37500.0
2009-01-16 13:30:00,25.63,26.04,25.56,25.7,46800.0,24.345,24.7344,24.2785,24.4115,46800.0
2009-01-16 14:00:00,25.7,25.91,25.5,25.73,63000.0,24.4115,24.611,24.2215,24.44,63000.0
2009-01-16 14:30:00,25.74,25.83,25.46,25.78,52900.0,24.4495,24.535,24.1835,24.4875,52900.0
2009-01-16 15:00:00,25.78,26.19,25.57,25.73,52900.0,24.4875,24.8769,24.288,24.44,52900.0
2009-01-16 15:30:00,25.71,26.5,25.71,26.3,154900.0,24.421,25.1714,24.421,24.9814,154900.0
2009-01-20 09:30:00,26.06,26.06,24.27,24.5,75100.0,24.7534,24.7534,23.0532,23.2717,75100.0
2009-01-20 10:00:00,24.45,25.05,24.27,25.05,86300.0,23.2242,23.7941,23.0532,23.7941,86300.0
2009-01-20 10:30:00,25.09,25.26,24.86,25.0,45700.0,23.8321,23.9936,23.6136,23.7466,45700.0
2009-01-20 11:00:00,24.97,25.09,24.6,24.86,82300.0,23.7181,23.8321,23.3666,23.6136,82300.0
2009-01-20 11:30:00,24.88,25.26,24.64,24.75,78200.0,23.6326,23.9936,23.4046,23.5091,78200.0
2009-01-20 12:00:00,24.77,25.14,24.66,24.69,32100.0,23.5281,23.8796,23.4236,23.4521,32100.0
2009-01-20 12:30:00,24.69,25.21,24.68,24.91,70600.0,23.4521,23.9461,23.4426,23.6611,70600.0
2009-01-20 13:00:00,24.89,25.07,24.64,24.78,37800.0,23.6421,23.8131,23.4046,23.5376,37800.0
2009-01-20 13:30:00,24.77,24.95,24.57,24.57,34800.0,23.5281,23.6991,23.3381,23.3381,34800.0
2009-01-20 14:00:00,24.58,24.74,24.26,24.51,28500.0,23.3476,23.4996,23.0437,23.2812,28500.0
2009-01-20 14:30:00,24.44,24.6,24.15,24.3,41700.0,23.2147,23.3666,22.9392,23.0817,41700.0
2009-01-20 15:00:00,24.26,24.3,23.69,23.97,66100.0,23.0437,23.0817,22.5023,22.7682,66100.0
2009-01-20 15:30:00,23.96,24.26,23.38,23.46,277300.0,22.7587,23.0437,22.2078,22.2838,277300.0
2009-01-21 09:30:00,24.27,24.88,23.34,23.96,80500.0,23.0532,23.6326,22.1698,22.7587,80500.0
2009-01-21 10:00:00,23.95,24.16,23.73,23.78,45100.0,22.7492,22.9487,22.5403,22.5878,45100.0
2009-01-21 10:30:00,23.86,24.01,23.19,23.23,65800.0,22.6637,22.8062,22.0273,22.0653,65800.0
2009-01-21 11:00:00,23.2,23.63,23.19,23.41,91900.0,22.0368,22.4453,22.0273,22.2363,91900.0
2009-01-21 11:30:00,23.47,24.04,23.43,23.81,79600.0,22.2933,22.8347,22.2553,22.6162,79600.0
2009-01-21 12:00:00,23.88,24.28,23.8,23.99,84900.0,22.6827,23.0627,22.6068,22.7872,84900.0
2009-01-21 12:30:00,23.94,24.18,23.89,24.18,56700.0,22.7397,22.9677,22.6922,22.9677,56700.0
2009-01-21 13:00:00,24.15,24.31,23.8,23.8,23300.0,22.9392,23.0912,22.6068,22.6068,23300.0
2009-01-21 13:30:00,23.78,24.33,23.76,24.27,85100.0,22.5878,23.1102,22.5688,23.0532,85100.0
2009-01-21 14:00:00,24.21,24.53,24.1,24.53,32200.0,22.9962,23.3002,22.8917,23.3002,32200.0
2009-01-21 14:30:00,24.49,25.02,24.47,24.99,73200.0,23.2622,23.7656,23.2432,23.7371,73200.0
2009-01-21 15:00:00,25.01,25.46,24.98,25.24,51300.0,23.7561,24.1835,23.7276,23.9746,51300.0
2009-01-21 15:30:00,25.24,26.26,25.1,26.21,257700.0,23.9746,24.9434,23.8416,24.8959,257700.0
2009-01-22 09:30:00,25.65,25.72,24.31,24.87,72400.0,24.364,24.4305,23.0912,23.6231,72400.0
2009-01-22 10:00:00,24.95,25.33,24.86,25.0,78300.0,23.6991,24.06,23.6136,23.7466,78300.0
2009-01-22 10:30:00,24.95,24.95,24.64,24.77,19400.0,23.6991,23.6991,23.4046,23.5281,19400.0
2009-01-22 11:00:00,24.71,24.91,24.47,24.73,37700.0,23.4711,23.6611,23.2432,23.4901,37700.0
2009-01-22 11:30:00,24.75,24.79,24.38,24.48,44000.0,23.5091,23.5471,23.1577,23.2527,44000.0
2009-01-22 12:00:00,24.48,24.68,24.38,24.61,13400.0,23.2527,23.4426,23.1577,23.3761,13400.0
2009-01-22 12:30:00,24.66,25.12,24.56,24.96,17000.0,23.4236,23.8606,23.3286,23.7086,17000.0
2009-01-22 13:00:00,24.99,25.17,24.75,24.86,19600.0,23.7371,23.9081,23.5091,23.6136,19600.0
2009-01-22 13:30:00,24.82,25.17,24.62,25.17,34000.0,23.5756,23.9081,23.3856,23.9081,34000.0
2009-01-22 14:00:00,25.2,25.99,25.06,25.84,66100.0,23.9366,24.687,23.8036,24.5445,66100.0
2009-01-22 14:30:00,25.86,26.01,25.06,25.28,76000.0,24.5635,24.7059,23.8036,24.0125,76000.0
2009-01-22 15:00:00,25.27,25.3,24.52,25.0,93000.0,24.003,24.0315,23.2907,23.7466,93000.0
2009-01-22 15:30:00,25.01,25.38,24.64,24.8,148700.0,23.7561,24.1075,23.4046,23.5566,148700.0
2009-01-23 09:30:00,23.58,24.43,23.58,24.2,72500.0,22.3978,23.2052,22.3978,22.9867,72500.0
2009-01-23 10:00:00,24.17,25.0,24.17,24.88,56600.0,22.9582,23.7466,22.9582,23.6326,56600.0
2009-01-23 10:30:00,24.88,24.95,24.32,24.61,37300.0,23.6326,23.6991,23.1007,23.3761,37300.0
2009-01-23 11:00:00,24.63,25.29,24.62,24.95,57400.0,23.3951,24.022,23.3856,23.6991,57400.0
2009-01-23 11:30:00,24.91,25.12,24.66,24.75,57900.0,23.6611,23.8606,23.4236,23.5091,57900.0
2009-01-23 12:00:00,24.77,25.18,24.77,24.93,40700.0,23.5281,23.9176,23.5281,23.6801,40700.0
2009-01-23 12:30:00,24.95,24.96,24.63,24.78,34500.0,23.6991,23.7086,23.3951,23.5376,34500.0
2009-01-23 13:00:00,24.75,24.94,24.72,24.83,50300.0,23.5091,23.6896,23.4806,23.5851,50300.0
2009-01-23 13:30:00,24.82,25.24,24.82,25.24,32300.0,23.5756,23.9746,23.5756,23.9746,32300.0
2009-01-23 14:00:00,25.25,25.53,25.08,25.39,31800.0,23.9841,24.25,23.8226,24.117,31800.0
2009-01-23 14:30:00,25.4,25.4,24.78,24.98,20900.0,24.1265,24.1265,23.5376,23.7276,20900.0
2009-01-23 15:00:00,24.93,25.21,24.79,24.8,62800.0,23.6801,23.9461,23.5471,23.5566,62800.0
2009-01-23 15:30:00,24.74,25.31,24.67,25.3,115200.0,23.4996,24.041,23.4331,24.0315,115200.0
2009-01-26 09:30:00,25.47,26.98,24.99,25.69,32300.0,24.193,25.6273,23.7371,24.402,32300.0
2009-01-26 10:00:00,25.74,26.68,25.74,26.22,29200.0,24.4495,25.3424,24.4495,24.9054,29200.0
2009-01-26 10:30:00,26.24,26.5,26.11,26.22,34900.0,24.9244,25.1714,24.8009,24.9054,34900.0
2009-01-26 11:00:00,26.2,26.3,25.72,25.94,25100.0,24.8864,24.9814,24.4305,24.6395,25100.0
2009-01-26 11:30:00,25.98,26.09,25.59,25.62,15300.0,24.6775,24.7819,24.307,24.3355,15300.0
2009-01-26 12:00:00,25.63,25.7,25.4,25.6,34000.0,24.345,24.4115,24.1265,24.3165,34000.0
2009-01-26 12:30:00,25.6,25.78,25.45,25.59,12200.0,24.3165,24.4875,24.174,24.307,12200.0
2009-01-26 13:00:00,25.64,25.73,25.52,25.61,12200.0,24.3545,24.44,24.2405,24.326,12200.0
2009-01-26 13:30:00,25.6,25.66,25.18,25.3,31100.0,24.3165,24.3735,23.9176,24.0315,31100.0
2009-01-26 14:00:00,25.23,25.29,24.65,25.07,27800.0,23.9651,24.022,23.4141,23.8131,27800.0
2009-01-26 14:30:00,25.07,25.41,24.99,25.32,27100.0,23.8131,24.136,23.7371,24.0505,27100.0
2009-01-26 15:00:00,25.34,25.78,25.29,25.6,36500.0,24.0695,24.4875,24.022,24.3165,36500.0
2009-01-26 15:30:00,25.63,25.66,25.17,25.19,65700.0,24.345,24.3735,23.9081,23.9271,65700.0
2009-01-27 09:30:00,25.43,25.43,24.8,25.26,54500.0,24.155,24.155,23.5566,23.9936,54500.0
2009-01-27 10:00:00,25.25,25.26,24.56,24.81,26800.0,23.9841,23.9936,23.3286,23.5661,26800.0
2009-01-27 10:30:00,24.79,24.86,24.6,24.85,10000.0,23.5471,23.6136,23.3666,23.6041,10000.0
2009-01-27 11:00:00,24.83,25.06,24.61,24.68,56900.0,23.5851,23.8036,23.3761,23.4426,56900.0
2009-01-27 11:30:00,24.68,24.89,24.59,24.81,23600.0,23.4426,23.6421,23.3571,23.5661,23600.0
2009-01-27 12:00:00,24.82,25.13,24.77,25.05,17000.0,23.5756,23.8701,23.5281,23.7941,17000.0
2009-01-27 12:30:00,25.06,25.16,24.86,24.97,28000.0,23.8036,23.8986,23.6136,23.7181,28000.0
2009-01-27 13:00:00,24.94,25.01,24.69,24.7,23200.0,23.6896,23.7561,23.4521,23.4616,23200.0
2009-01-27 13:30:00,24.63,24.87,24.54,24.75,27000.0,23.3951,23.6231,23.3096,23.5091,27000.0
2009-01-27 14:00:00,24.65,24.88,24.54,24.6,34800.0,23.4141,23.6326,23.3096,23.3666,34800.0
2009-01-27 14:30:00,24.59,24.96,24.57,24.95,23700.0,23.3571,23.7086,23.3381,23.6991,23700.0
2009-01-27 15:00:00,24.95,25.16,24.74,25.09,39300.0,23.6991,23.8986,23.4996,23.8321,39300.0
2009-01-27 15:30:00,25.05,25.07,24.78,25.02,50200.0,23.7941,23.8131,23.5376,23.7656,50200.0
2009-01-28 09:30:00,26.05,26.38,25.45,25.53,64100.0,24.7439,25.0574,24.174,24.25,64100.0
2009-01-28 10:00:00,25.55,25.98,25.45,25.94,108400.0,24.269,24.6775,24.174,24.6395,108400.0
2009-01-28 10:30:00,25.94,26.23,25.94,26.16,37700.0,24.6395,24.9149,24.6395,24.8484,37700.0
2009-01-28 11:00:00,26.21,26.56,26.08,26.41,48700.0,24.8959,25.2284,24.7724,25.0859,48700.0
2009-01-28 11:30:00,26.41,26.74,26.37,26.5,51800.0,25.0859,25.3993,25.0479,25.1714,51800.0
2009-01-28 12:00:00,26.55,26.71,26.48,26.65,32400.0,25.2189,25.3709,25.1524,25.3139,32400.0
2009-01-28 12:30:00,26.65,26.75,26.5,26.68,56400.0,25.3139,25.4088,25.1714,25.3424,56400.0
2009-01-28 13:00:00,26.6,26.84,26.53,26.67,33900.0,25.2664,25.4943,25.1999,25.3329,33900.0
2009-01-28 13:30:00,26.7,26.81,26.58,26.7,38300.0,25.3614,25.4658,25.2474,25.3614,38300.0
2009-01-28 14:00:00,26.7,27.11,26.53,26.81,61200.0,25.3614,25.7508,25.1999,25.4658,61200.0
2009-01-28 14:30:00,26.88,26.88,26.37,26.82,51800.0,25.5323,25.5323,25.0479,25.4753,51800.0
2009-01-28 15:00:00,26.87,26.91,26.29,26.53,90300.0,25.5228,25.5608,24.9719,25.1999,90300.0
2009-01-28 15:30:00,26.56,27.43,26.49,27.33,252300.0,25.2284,26.0548,25.1619,25.9598,252300.0
2009-01-29 09:30:00,26.89,26.89,26.19,26.46,53900.0,25.5418,25.5418,24.8769,25.1334,53900.0
2009-01-29 10:00:00,26.37,26.37,25.8,26.1,26300.0,25.0479,25.0479,24.5065,24.7914,26300.0
2009-01-29 10:30:00,26.07,26.29,25.99,26.19,33300.0,24.7629,24.9719,24.687,24.8769,33300.0
2009-01-29 11:00:00,26.19,26.44,26.1,26.11,43000.0,24.8769,25.1144,24.7914,24.8009,43000.0
2009-01-29 11:30:00,26.12,26.24,25.92,26.04,30600.0,24.8104,24.9244,24.6205,24.7344,30600.0
2009-01-29 12:00:00,25.99,26.13,25.74,26.01,35000.0,24.687,24.8199,24.4495,24.7059,35000.0
2009-01-29 12:30:00,25.98,26.03,25.6,25.6,30500.0,24.6775,24.7249,24.3165,24.3165,30500.0
2009-01-29 13:00:00,25.63,25.75,25.49,25.67,25600.0,24.345,24.459,24.212,24.383,25600.0
2009-01-29 13:30:00,25.68,25.69,25.53,25.64,25500.0,24.3925,24.402,24.25,24.3545,25500.0
2009-01-29 14:00:00,25.64,25.96,25.64,25.94,29100.0,24.3545,24.6585,24.3545,24.6395,29100.0
2009-01-29 14:30:00,25.92,26.04,25.78,25.79,32600.0,24.6205,24.7344,24.4875,24.497,32600.0
2009-01-29 15:00:00,25.81,25.95,25.44,25.5,54500.0,24.516,24.649,24.1645,24.2215,54500.0
2009-01-29 15:30:00,25.46,25.57,24.74,24.75,371000.0,24.1835,24.288,23.4996,23.5091,371000.0
2009-01-30 09:30:00,25.15,25.4,23.9,23.93,67700.0,23.8891,24.1265,22.7017,22.7302,67700.0
2009-01-30 10:00:00,23.89,24.24,23.68,23.74,57600.0,22.6922,23.0247,22.4928,22.5498,57600.0
2009-01-30 10:30:00,23.8,24.35,23.74,24.06,27900.0,22.6068,23.1292,22.5498,22.8537,27900.0
2009-01-30 11:00:00,24.08,24.21,23.75,23.83,62400.0,22.8727,22.9962,22.5593,22.6352,62400.0
2009-01-30 11:30:00,23.83,23.95,23.76,23.86,50000.0,22.6352,22.7492,22.5688,22.6637,50000.0
2009-01-30 12:00:00,23.89,24.0,23.7,23.89,43800.0,22.6922,22.7967,22.5118,22.6922,43800.0
2009-01-30 12:30:00,23.9,24.15,23.8,24.15,27500.0,22.7017,22.9392,22.6068,22.9392,27500.0
2009-01-30 13:00:00,24.16,24.19,23.98,24.05,136200.0,22.9487,22.9772,22.7777,22.8442,136200.0
2009-01-30 13:30:00,24.05,24.12,23.8,23.96,153400.0,22.8442,22.9107,22.6068,22.7587,153400.0
2009-01-30 14:00:00,23.93,24.09,23.72,23.92,54200.0,22.7302,22.8822,22.5308,22.7207,54200.0
2009-01-30 14:30:00,23.94,24.07,23.83,23.83,91400.0,22.7397,22.8632,22.6352,22.6352,91400.0
2009-01-30 15:00:00,23.82,24.04,23.44,23.44,169000.0,22.6257,22.8347,22.2648,22.2648,169000.0
2009-01-30 15:30:00,23.46,23.9,23.26,23.8,196400.0,22.2838,22.7017,22.0938,22.6068,196400.0
2009-02-02 09:30:00,23.26,23.49,22.69,22.83,57300.0,22.0938,22.3123,21.5524,21.6854,57300.0
2009-02-02 10:00:00,22.87,22.98,22.57,22.77,132800.0,21.7234,21.8279,21.4384,21.6284,132800.0
2009-02-02 10:30:00,22.77,22.8,22.06,22.13,126500.0,21.6284,21.6569,20.954,21.0205,126500.0
2009-02-02 11:00:00,22.11,22.14,21.72,21.81,98900.0,21.0015,21.03,20.631,20.7165,98900.0
2009-02-02 11:30:00,21.79,21.99,21.72,21.99,70900.0,20.6975,20.8875,20.631,20.8875,70900.0
2009-02-02 12:00:00,22.02,22.03,21.77,21.84,49100.0,20.916,20.9255,20.6785,20.745,49100.0
2009-02-02 12:30:00,21.84,22.03,21.8,21.86,91400.0,20.745,20.9255,20.707,20.764,91400.0
2009-02-02 13:00:00,21.87,21.91,21.41,21.52,67800.0,20.7735,20.8115,20.3366,20.4411,67800.0
2009-02-02 13:30:00,21.53,21.7,21.42,21.49,136200.0,20.4506,20.612,20.3461,20.4126,136200.0
2009-02-02 14:00:00,21.45,21.53,21.25,21.47,77700.0,20.3746,20.4506,20.1846,20.3936,77700.0
2009-02-02 14:30:00,21.45,21.58,21.34,21.46,90500.0,20.3746,20.4981,20.2701,20.3841,90500.0
2009-02-02 15:00:00,21.42,21.95,21.41,21.94,92500.0,20.3461,20.8495,20.3366,20.84,92500.0
2009-02-02 15:30:00,21.97,22.34,21.94,22.27,164700.0,20.8685,21.2199,20.84,21.1535,164700.0
2009-02-03 09:30:00,22.38,22.38,21.58,21.91,45200.0,21.2579,21.2579,20.4981,20.8115,45200.0
2009-02-03 10:00:00,21.94,22.41,21.92,22.28,62500.0,20.84,21.2864,20.821,21.163,62500.0
2009-02-03 10:30:00,22.28,22.69,22.12,22.41,84100.0,21.163,21.5524,21.011,21.2864,84100.0
2009-02-03 11:00:00,22.45,22.56,22.35,22.48,49900.0,21.3244,21.4289,21.2294,21.3529,49900.0
2009-02-03 11:30:00,22.49,22.5,22.17,22.43,78500.0,21.3624,21.3719,21.0585,21.3054,78500.0
2009-02-03 12:00:00,22.43,22.54,22.23,22.31,47700.0,21.3054,21.4099,21.1155,21.1915,47700.0
2009-02-03 12:30:00,22.34,22.48,22.2,22.22,60600.0,21.2199,21.3529,21.087,21.106,60600.0
2009-02-03 13:00:00,22.22,22.44,22.18,22.23,41200.0,21.106,21.3149,21.068,21.1155,41200.0
2009-02-03 13:30:00,22.23,22.4,22.2,22.33,37200.0,21.1155,21.2769,21.087,21.2105,37200.0
2009-02-03 14:00:00,22.37,22.68,22.3,22.46,44200.0,21.2484,21.5429,21.182,21.3339,44200.0
2009-02-03 14:30:00,22.51,22.75,22.49,22.74,53600.0,21.3814,21.6094,21.3624,21.5999,53600.0
2009-02-03 15:00:00,22.74,23.06,22.72,23.06,219700.0,21.5999,21.9039,21.5809,21.9039,219700.0
2009-02-03 15:30:00,23.04,23.17,22.91,23.06,243800.0,21.8849,22.0083,21.7614,21.9039,243800.0
2009-02-04 09:30:00,23.89,28.39,23.5,28.18,403300.0,22.6922,26.9666,22.3218,26.7672,403300.0
2009-02-04 10:00:00,28.15,28.36,26.56,26.56,407100.0,26.7387,26.9381,25.2284,25.2284,407100.0
2009-02-04 10:30:00,26.56,26.77,26.2,26.34,203700.0,25.2284,25.4278,24.8864,25.0194,203700.0
2009-02-04 11:00:00,26.36,26.57,25.9,26.5,173900.0,25.0384,25.2379,24.6015,25.1714,173900.0
2009-02-04 11:30:00,26.5,26.84,26.43,26.55,156900.0,25.1714,25.4943,25.1049,25.2189,156900.0
2009-02-04 12:00:00,26.58,27.16,26.56,26.75,146200.0,25.2474,25.7983,25.2284,25.4088,146200.0
2009-02-04 12:30:00,26.79,26.92,26.5,26.73,60500.0,25.4468,25.5703,25.1714,25.3899,60500.0
2009-02-04 13:00:00,26.71,27.04,26.6,27.0,65800.0,25.3709,25.6843,25.2664,25.6463,65800.0
2009-02-04 13:30:00,27.0,27.08,26.16,26.78,154700.0,25.6463,25.7223,24.8484,25.4373,154700.0
2009-02-04 14:00:00,26.78,26.78,25.95,26.13,95400.0,25.4373,25.4373,24.649,24.8199,95400.0
2009-02-04 14:30:00,26.11,26.32,25.89,26.25,110500.0,24.8009,25.0004,24.592,24.9339,110500.0
2009-02-04 15:00:00,26.25,26.94,26.08,26.92,175900.0,24.9339,25.5893,24.7724,25.5703,175900.0
2009-02-04 15:30:00,26.9,27.49,26.78,26.79,320800.0,25.5513,26.1117,25.4373,25.4468,320800.0
2009-02-05 09:30:00,26.75,26.96,25.77,25.92,109600.0,25.4088,25.6083,24.478,24.6205,109600.0
2009-02-05 10:00:00,25.89,25.94,25.39,25.54,128300.0,24.592,24.6395,24.117,24.2595,128300.0
2009-02-05 10:30:00,25.52,26.58,25.46,26.14,241700.0,24.2405,25.2474,24.1835,24.8294,241700.0
2009-02-05 11:00:00,26.15,26.38,25.78,25.87,89500.0,24.8389,25.0574,24.4875,24.573,89500.0
2009-02-05 11:30:00,25.87,26.2,25.76,26.08,59700.0,24.573,24.8864,24.4685,24.7724,59700.0
2009-02-05 12:00:00,26.08,26.58,26.06,26.16,76900.0,24.7724,25.2474,24.7534,24.8484,76900.0
2009-02-05 12:30:00,26.15,26.55,26.15,26.55,42100.0,24.8389,25.2189,24.8389,25.2189,42100.0
2009-02-05 13:00:00,26.56,26.84,26.22,26.26,76100.0,25.2284,25.4943,24.9054,24.9434,76100.0
2009-02-05 13:30:00,26.28,26.6,26.21,26.33,60700.0,24.9624,25.2664,24.8959,25.0099,60700.0
2009-02-05 14:00:00,26.36,26.84,26.36,26.83,39500.0,25.0384,25.4943,25.0384,25.4848,39500.0
2009-02-05 14:30:00,26.88,26.93,26.28,26.36,44000.0,25.5323,25.5798,24.9624,25.0384,44000.0
2009-02-05 15:00:00,26.4,26.54,26.11,26.53,93800.0,25.0764,25.2094,24.8009,25.1999,93800.0
2009-02-05 15:30:00,26.52,26.61,26.09,26.23,229500.0,25.1904,25.2759,24.7819,24.9149,229500.0
2009-02-06 09:30:00,26.49,27.51,26.26,27.51,60000.0,25.1619,26.1307,24.9434,26.1307,60000.0
2009-02-06 10:00:00,27.47,27.64,27.2,27.49,70000.0,26.0927,26.2542,25.8363,26.1117,70000.0
2009-02-06 10:30:00,27.49,27.57,27.19,27.35,61200.0,26.1117,26.1877,25.8268,25.9788,61200.0
2009-02-06 11:00:00,27.38,27.6,27.26,27.33,54100.0,26.0073,26.2162,25.8933,25.9598,54100.0
2009-02-06 11:30:00,27.36,27.41,26.93,26.97,93300.0,25.9883,26.0358,25.5798,25.6178,93300.0
2009-02-06 12:00:00,26.92,27.11,26.8,26.84,53900.0,25.5703,25.7508,25.4563,25.4943,53900.0
2009-02-06 12:30:00,26.85,27.11,26.81,27.05,32600.0,25.5038,25.7508,25.4658,25.6938,32600.0
2009-02-06 13:00:00,27.07,27.3,27.0,27.3,42400.0,25.7128,25.9313,25.6463,25.9313,42400.0
2009-02-06 13:30:00,27.3,27.37,27.2,27.28,65000.0,25.9313,25.9978,25.8363,25.9123,65000.0
2009-02-06 14:00:00,27.26,27.31,26.82,27.03,81500.0,25.8933,25.9408,25.4753,25.6748,81500.0
2009-02-06 14:30:00,27.04,27.15,26.78,27.07,79100.0,25.6843,25.7888,25.4373,25.7128,79100.0
2009-02-06 15:00:00,27.07,27.14,26.76,27.06,119600.0,25.7128,25.7793,25.4183,25.7033,119600.0
2009-02-06 15:30:00,27.04,27.36,27.02,27.34,274100.0,25.6843,25.9883,25.6653,25.9693,274100.0
2009-02-09 09:30:00,27.33,27.95,26.87,27.63,95100.0,25.9598,26.5487,25.5228,26.2447,95100.0
2009-02-09 10:00:00,27.59,27.71,26.95,27.22,95100.0,26.2067,26.3207,25.5988,25.8553,95100.0
2009-02-09 10:30:00,27.24,27.78,27.06,27.76,49900.0,25.8743,26.3872,25.7033,26.3682,49900.0
2009-02-09 11:00:00,27.78,28.02,27.47,27.92,100800.0,26.3872,26.6152,26.0927,26.5202,100800.0
2009-02-09 11:30:00,27.9,27.98,27.62,27.71,80800.0,26.5012,26.5772,26.2352,26.3207,80800.0
2009-02-09 12:00:00,27.72,27.77,27.37,27.6,58400.0,26.3302,26.3777,25.9978,26.2162,58400.0
2009-02-09 12:30:00,27.6,28.01,27.41,27.87,83000.0,26.2162,26.6057,26.0358,26.4727,83000.0
2009-02-09 13:00:00,27.89,28.29,27.84,28.05,55500.0,26.4917,26.8716,26.4442,26.6437,55500.0
2009-02-09 13:30:00,28.03,28.04,27.67,27.79,49500.0,26.6247,26.6342,26.2827,26.3967,49500.0
2009-02-09 14:00:00,27.83,27.86,27.46,27.53,52900.0,26.4347,26.4632,26.0833,26.1497,52900.0
2009-02-09 14:30:00,27.54,27.67,27.28,27.6,67600.0,26.1592,26.2827,25.9123,26.2162,67600.0
2009-02-09 15:00:00,27.58,27.95,27.49,27.88,117500.0,26.1972,26.5487,26.1117,26.4822,117500.0
2009-02-09 15:30:00,27.88,27.95,27.48,27.58,179800.0,26.4822,26.5487,26.1022,26.1972,179800.0
2009-02-10 09:30:00,27.29,27.73,27.19,27.43,82100.0,25.9218,26.3397,25.8268,26.0548,82100.0
2009-02-10 10:00:00,27.4,27.43,26.48,26.77,99800.0,26.0263,26.0548,25.1524,25.4278,99800.0
2009-02-10 10:30:00,26.79,27.02,26.6,26.96,108200.0,25.4468,25.6653,25.2664,25.6083,108200.0
2009-02-10 11:00:00,26.96,27.28,26.4,26.82,133800.0,25.6083,25.9123,25.0764,25.4753,133800.0
2009-02-10 11:30:00,26.78,26.78,25.82,26.13,123500.0,25.4373,25.4373,24.5255,24.8199,123500.0
2009-02-10 12:00:00,26.15,26.31,25.75,25.92,85700.0,24.8389,24.9909,24.459,24.6205,85700.0
2009-02-10 12:30:00,25.86,26.21,25.8,26.1,43700.0,24.5635,24.8959,24.5065,24.7914,43700.0
2009-02-10 13:00:00,26.05,26.05,25.34,25.48,59600.0,24.7439,24.7439,24.0695,24.2025,59600.0
2009-02-10 13:30:00,25.47,25.63,25.42,25.49,72200.0,24.193,24.345,24.1455,24.212,72200.0
2009-02-10 14:00:00,25.47,25.67,25.18,25.26,78200.0,24.193,24.383,23.9176,23.9936,78200.0
2009-02-10 14:30:00,25.26,25.61,25.1,25.13,96700.0,23.9936,24.326,23.8416,23.8701,96700.0
2009-02-10 15:00:00,25.16,25.41,24.79,25.12,137800.0,23.8986,24.136,23.5471,23.8606,137800.0
2009-02-10 15:30:00,25.1,25.38,24.9,24.97,433100.0,23.8416,24.1075,23.6516,23.7181,433100.0
2009-02-11 09:30:00,25.55,26.49,25.2,26.35,119200.0,24.269,25.1619,23.9366,25.0289,119200.0
2009-02-11 10:00:00,26.36,26.48,25.58,25.58,125800.0,25.0384,25.1524,24.2975,24.2975,125800.0
2009-02-11 10:30:00,25.56,26.07,25.34,25.97,108200.0,24.2785,24.7629,24.0695,24.668,108200.0
2009-02-11 11:00:00,25.96,26.42,25.82,26.1,84000.0,24.6585,25.0954,24.5255,24.7914,84000.0
2009-02-11 11:30:00,26.06,26.22,25.73,25.77,45200.0,24.7534,24.9054,24.44,24.478,45200.0
2009-02-11 12:00:00,25.78,26.13,25.7,25.9,62900.0,24.4875,24.8199,24.4115,24.6015,62900.0
2009-02-11 12:30:00,25.9,25.91,25.36,25.4,57200.0,24.6015,24.611,24.0885,24.1265,57200.0
2009-02-11 13:00:00,25.42,25.7,25.39,25.68,49400.0,24.1455,24.4115,24.117,24.3925,49400.0
2009-02-11 13:30:00,25.68,25.68,25.36,25.41,56900.0,24.3925,24.3925,24.0885,24.136,56900.0
2009-02-11 14:00:00,25.42,25.52,25.07,25.47,55900.0,24.1455,24.2405,23.8131,24.193,55900.0
2009-02-11 14:30:00,25.43,25.92,25.26,25.82,134300.0,24.155,24.6205,23.9936,24.5255,134300.0
2009-02-11 15:00:00,25.87,26.14,25.63,25.92,103200.0,24.573,24.8294,24.345,24.6205,103200.0
2009-02-11 15:30:00,25.95,26.14,25.62,26.06,186400.0,24.649,24.8294,24.3355,24.7534,186400.0
2009-02-12 09:30:00,25.28,25.44,24.57,24.62,82100.0,24.0125,24.1645,23.3381,23.3856,82100.0
2009-02-12 10:00:00,24.6,24.95,24.31,24.91,86700.0,23.3666,23.6991,23.0912,23.6611,86700.0
2009-02-12 10:30:00,24.88,25.13,24.55,24.98,39300.0,23.6326,23.8701,23.3191,23.7276,39300.0
2009-02-12 11:00:00,24.96,25.14,24.8,24.93,60300.0,23.7086,23.8796,23.5566,23.6801,60300.0
2009-02-12 11:30:00,24.92,25.34,24.83,24.99,44500.0,23.6706,24.0695,23.5851,23.7371,44500.0
2009-02-12 12:00:00,24.97,25.27,24.93,25.27,29900.0,23.7181,24.003,23.6801,24.003,29900.0
2009-02-12 12:30:00,25.25,25.27,24.8,24.85,29200.0,23.9841,24.003,23.5566,23.6041,29200.0
2009-02-12 13:00:00,24.8,24.82,24.5,24.57,42600.0,23.5566,23.5756,23.2717,23.3381,42600.0
2009-02-12 13:30:00,24.6,24.61,24.37,24.49,54300.0,23.3666,23.3761,23.1482,23.2622,54300.0
2009-02-12 14:00:00,24.47,24.62,24.27,24.31,55900.0,23.2432,23.3856,23.0532,23.0912,55900.0
2009-02-12 14:30:00,24.32,24.34,24.01,24.21,74000.0,23.1007,23.1197,22.8062,22.9962,74000.0
2009-02-12 15:00:00,24.2,25.12,23.94,25.11,217200.0,22.9867,23.8606,22.7397,23.8511,217200.0
2009-02-12 15:30:00,25.07,25.75,24.83,25.63,221600.0,23.8131,24.459,23.5851,24.345,221600.0
2009-02-13 09:30:00,25.18,25.5,24.42,24.91,48300.0,23.9176,24.2215,23.1957,23.6611,48300.0
2009-02-13 10:00:00,24.88,24.99,24.44,24.99,47500.0,23.6326,23.7371,23.2147,23.7371,47500.0
2009-02-13 10:30:00,25.01,25.18,24.9,24.98,39900.0,23.7561,23.9176,23.6516,23.7276,39900.0
2009-02-13 11:00:00,24.99,24.99,24.63,24.63,27300.0,23.7371,23.7371,23.3951,23.3951,27300.0
2009-02-13 11:30:00,24.65,24.65,24.37,24.44,24900.0,23.4141,23.4141,23.1482,23.2147,24900.0
2009-02-13 12:00:00,24.38,24.6,24.35,24.58,29100.0,23.1577,23.3666,23.1292,23.3476,29100.0
2009-02-13 12:30:00,24.61,24.65,24.2,24.32,35200.0,23.3761,23.4141,22.9867,23.1007,35200.0
2009-02-13 13:00:00,24.29,24.73,24.21,24.69,68600.0,23.0722,23.4901,22.9962,23.4521,68600.0
2009-02-13 13:30:00,24.66,24.92,24.43,24.61,98800.0,23.4236,23.6706,23.2052,23.3761,98800.0
2009-02-13 14:00:00,24.62,25.18,24.61,24.78,138100.0,23.3856,23.9176,23.3761,23.5376,138100.0
2009-02-13 14:30:00,24.78,24.78,24.46,24.59,62900.0,23.5376,23.5376,23.2337,23.3571,62900.0
2009-02-13 15:00:00,24.59,24.68,24.06,24.44,131200.0,23.3571,23.4426,22.8537,23.2147,131200.0
2009-02-13 15:30:00,24.47,24.53,23.92,24.0,291900.0,23.2432,23.3002,22.7207,22.7967,291900.0
2009-02-17 09:30:00,23.12,23.13,22.32,22.83,80000.0,21.9608,21.9703,21.201,21.6854,80000.0
2009-02-17 10:00:00,22.83,23.09,22.66,23.0,46800.0,21.6854,21.9323,21.5239,21.8469,46800.0
2009-02-17 10:30:00,22.99,23.3,22.85,23.2,47000.0,21.8374,22.1318,21.7044,22.0368,47000.0
2009-02-17 11:00:00,23.13,23.24,23.04,23.12,44000.0,21.9703,22.0748,21.8849,21.9608,44000.0
2009-02-17 11:30:00,23.14,23.23,23.05,23.19,28200.0,21.9798,22.0653,21.8944,22.0273,28200.0
2009-02-17 12:00:00,23.15,23.34,23.0,23.16,40900.0,21.9893,22.1698,21.8469,21.9988,40900.0
2009-02-17 12:30:00,23.18,23.21,23.08,23.17,18600.0,22.0178,22.0463,21.9228,22.0083,18600.0
2009-02-17 13:00:00,23.21,23.23,22.9,23.01,34400.0,22.0463,22.0653,21.7519,21.8564,34400.0
2009-02-17 13:30:00,23.01,23.2,22.89,23.1,34300.0,21.8564,22.0368,21.7424,21.9418,34300.0
2009-02-17 14:00:00,23.09,23.22,22.98,22.98,40100.0,21.9323,22.0558,21.8279,21.8279,40100.0
2009-02-17 14:30:00,23.0,23.29,23.0,23.17,40500.0,21.8469,22.1223,21.8469,22.0083,40500.0
2009-02-17 15:00:00,23.13,23.17,22.94,22.97,88100.0,21.9703,22.0083,21.7899,21.8184,88100.0
2009-02-17 15:30:00,22.98,23.47,22.79,22.87,331900.0,21.8279,22.2933,21.6474,21.7234,331900.0
2009-02-18 09:30:00,23.47,23.47,22.45,22.45,75400.0,22.2933,22.2933,21.3244,21.3244,75400.0
2009-02-18 10:00:00,22.48,22.66,21.94,22.34,88800.0,21.3529,21.5239,20.84,21.2199,88800.0
2009-02-18 10:30:00,22.37,22.84,22.37,22.76,52300.0,21.2484,21.6949,21.2484,21.6189,52300.0
2009-02-18 11:00:00,22.72,23.39,22.68,23.28,46800.0,21.5809,22.2173,21.5429,22.1128,46800.0
2009-02-18 11:30:00,23.32,23.45,23.15,23.28,35500.0,22.1508,22.2743,21.9893,22.1128,35500.0
2009-02-18 12:00:00,23.3,23.56,23.28,23.48,35700.0,22.1318,22.3788,22.1128,22.3028,35700.0
2009-02-18 12:30:00,23.5,23.54,23.23,23.35,46000.0,22.3218,22.3598,22.0653,22.1793,46000.0
2009-02-18 13:00:00,23.37,23.48,22.94,22.98,35300.0,22.1983,22.3028,21.7899,21.8279,35300.0
2009-02-18 13:30:00,22.98,22.98,22.77,22.81,18800.0,21.8279,21.8279,21.6284,21.6664,18800.0
2009-02-18 14:00:00,22.81,22.96,22.57,22.63,54100.0,21.6664,21.8089,21.4384,21.4954,54100.0
2009-02-18 14:30:00,22.6,22.67,22.35,22.59,44800.0,21.4669,21.5334,21.2294,21.4574,44800.0
2009-02-18 15:00:00,22.61,22.76,22.47,22.52,72800.0,21.4764,21.6189,21.3434,21.3909,72800.0
2009-02-18 15:30:00,22.52,22.88,22.49,22.85,111100.0,21.3909,21.7329,21.3624,21.7044,111100.0
2009-02-19 09:30:00,23.27,23.27,22.53,22.84,63400.0,22.1033,22.1033,21.4004,21.6949,63400.0
2009-02-19 10:00:00,22.82,22.87,22.15,22.19,47300.0,21.6759,21.7234,21.0395,21.0775,47300.0
2009-02-19 10:30:00,22.19,22.24,22.0,22.07,34700.0,21.0775,21.125,20.897,20.9635,34700.0
2009-02-19 11:00:00,22.08,22.37,22.0,22.03,33200.0,20.973,21.2484,20.897,20.9255,33200.0
2009-02-19 11:30:00,22.02,22.03,21.52,21.55,53700.0,20.916,20.9255,20.4411,20.4696,53700.0
2009-02-19 12:00:00,21.55,21.66,21.38,21.48,48400.0,20.4696,20.574,20.3081,20.4031,48400.0
2009-02-19 12:30:00,21.46,21.65,21.44,21.55,25900.0,20.3841,20.5645,20.3651,20.4696,25900.0
2009-02-19 13:00:00,21.52,21.81,21.41,21.75,32100.0,20.4411,20.7165,20.3366,20.6595,32100.0
2009-02-19 13:30:00,21.76,21.76,21.57,21.67,86100.0,20.669,20.669,20.4886,20.5835,86100.0
2009-02-19 14:00:00,21.67,21.81,21.61,21.71,43800.0,20.5835,20.7165,20.5265,20.6215,43800.0
2009-02-19 14:30:00,21.68,21.76,21.47,21.69,55300.0,20.593,20.669,20.3936,20.6025,55300.0
2009-02-19 15:00:00,21.67,21.69,21.43,21.47,96100.0,20.5835,20.6025,20.3556,20.3936,96100.0
2009-02-19 15:30:00,21.5,21.58,21.1,21.35,283100.0,20.4221,20.4981,20.0421,20.2796,283100.0
2009-02-20 09:30:00,20.42,20.89,20.05,20.71,139800.0,19.3962,19.8426,19.0448,19.6717,139800.0
2009-02-20 10:00:00,20.73,21.13,20.7,20.89,74700.0,19.6907,20.0706,19.6622,19.8426,74700.0
2009-02-20 10:30:00,20.89,20.9,20.42,20.42,52800.0,19.8426,19.8521,19.3962,19.3962,52800.0
2009-02-20 11:00:00,20.43,20.51,20.1,20.35,101500.0,19.4057,19.4817,19.0923,19.3297,101500.0
2009-02-20 11:30:00,20.33,20.51,20.13,20.14,61600.0,19.3107,19.4817,19.1208,19.1303,61600.0
2009-02-20 12:00:00,20.14,20.42,20.09,20.13,67500.0,19.1303,19.3962,19.0828,19.1208,67500.0
2009-02-20 12:30:00,20.1,20.2,19.95,20.01,96600.0,19.0923,19.1872,18.9498,19.0068,96600.0
2009-02-20 13:00:00,20.0,20.13,19.85,19.99,86400.0,18.9973,19.1208,18.8548,18.9878,86400.0
2009-02-20 13:30:00,19.97,20.18,19.93,20.15,75800.0,18.9688,19.1682,18.9308,19.1397,75800.0
2009-02-20 14:00:00,20.14,21.02,20.04,20.68,138300.0,19.1303,19.9661,19.0353,19.6432,138300.0
2009-02-20 14:30:00,20.65,21.63,20.65,21.35,207100.0,19.6147,20.5455,19.6147,20.2796,207100.0
2009-02-20 15:00:00,21.36,21.37,21.01,21.03,117600.0,20.2891,20.2986,19.9566,19.9756,117600.0
2009-02-20 15:30:00,21.02,21.62,21.0,21.59,270100.0,19.9661,20.536,19.9471,20.5076,270100.0
2009-02-23 09:30:00,21.88,22.1,21.09,21.15,64200.0,20.783,20.992,20.0326,20.0896,64200.0
2009-02-23 10:00:00,21.18,21.3,20.83,20.99,59700.0,20.1181,20.2321,19.7857,19.9376,59700.0
2009-02-23 10:30:00,20.99,21.15,20.77,20.83,79200.0,19.9376,20.0896,19.7287,19.7857,79200.0
2009-02-23 11:00:00,20.83,21.09,20.83,21.0,43400.0,19.7857,20.0326,19.7857,19.9471,43400.0
2009-02-23 11:30:00,20.98,21.06,20.74,20.93,47000.0,19.9281,20.0041,19.7002,19.8806,47000.0
2009-02-23 12:00:00,20.96,20.97,20.61,20.65,20500.0,19.9091,19.9186,19.5767,19.6147,20500.0
2009-02-23 12:30:00,20.6,20.69,20.51,20.58,29000.0,19.5672,19.6527,19.4817,19.5482,29000.0
2009-02-23 13:00:00,20.59,20.82,20.51,20.75,51300.0,19.5577,19.7762,19.4817,19.7097,51300.0
2009-02-23 13:30:00,20.75,20.87,20.58,20.59,49500.0,19.7097,19.8237,19.5482,19.5577,49500.0
2009-02-23 14:00:00,20.56,21.18,20.53,21.17,87100.0,19.5292,20.1181,19.5007,20.1086,87100.0
2009-02-23 14:30:00,21.1,21.12,20.39,20.46,95600.0,20.0421,20.0611,19.3677,19.4342,95600.0
2009-02-23 15:00:00,20.43,20.64,20.32,20.47,108000.0,19.4057,19.6052,19.3012,19.4437,108000.0
2009-02-23 15:30:00,20.46,20.62,20.0,20.06,331400.0,19.4342,19.5862,18.9973,19.0543,331400.0
2009-02-24 09:30:00,20.38,20.76,20.25,20.3,78900.0,19.3582,19.7192,19.2347,19.2822,78900.0
2009-02-24 10:00:00,20.27,20.51,19.98,20.43,84400.0,19.2537,19.4817,18.9783,19.4057,84400.0
2009-02-24 10:30:00,20.45,20.78,20.37,20.43,48800.0,19.4247,19.7382,19.3487,19.4057,48800.0
2009-02-24 11:00:00,20.43,20.66,20.35,20.44,38500.0,19.4057,19.6242,19.3297,19.4152,38500.0
2009-02-24 11:30:00,20.45,20.46,20.11,20.15,26600.0,19.4247,19.4342,19.1018,19.1397,26600.0
2009-02-24 12:00:00,20.16,20.27,20.05,20.25,28600.0,19.1492,19.2537,19.0448,19.2347,28600.0
2009-02-24 12:30:00,20.26,20.46,20.18,20.27,30900.0,19.2442,19.4342,19.1682,19.2537,30900.0
2009-02-24 13:00:00,20.27,20.87,20.23,20.86,52500.0,19.2537,19.8237,19.2157,19.8142,52500.0
2009-02-24 13:30:00,20.87,21.14,20.81,21.1,57400.0,19.8237,20.0801,19.7667,20.0421,57400.0
2009-02-24 14:00:00,21.09,21.43,21.03,21.38,86000.0,20.0326,20.3556,19.9756,20.3081,86000.0
2009-02-24 14:30:00,21.39,21.67,21.31,21.63,110400.0,20.3176,20.5835,20.2416,20.5455,110400.0
2009-02-24 15:00:00,21.62,21.9,21.59,21.66,99100.0,20.536,20.802,20.5076,20.574,99100.0
2009-02-24 15:30:00,21.66,22.0,21.5,21.99,349100.0,20.574,20.897,20.4221,20.8875,349100.0
2009-02-25 09:30:00,21.69,21.69,20.87,21.05,128500.0,20.6025,20.6025,19.8237,19.9946,128500.0
2009-02-25 10:00:00,21.01,21.05,20.56,20.85,98900.0,19.9566,19.9946,19.5292,19.8047,98900.0
2009-02-25 10:30:00,20.85,20.9,20.48,20.55,92300.0,19.8047,19.8521,19.4532,19.5197,92300.0
2009-02-25 11:00:00,20.55,20.77,20.52,20.73,62200.0,19.5197,19.7287,19.4912,19.6907,62200.0
2009-02-25 11:30:00,20.73,21.24,20.72,21.05,79100.0,19.6907,20.1751,19.6812,19.9946,79100.0
2009-02-25 12:00:00,21.03,21.1,20.73,20.82,43700.0,19.9756,20.0421,19.6907,19.7762,43700.0
2009-02-25 12:30:00,20.82,20.88,20.47,20.57,40000.0,19.7762,19.8331,19.4437,19.5387,40000.0
2009-02-25 13:00:00,20.56,20.68,20.41,20.52,51600.0,19.5292,19.6432,19.3867,19.4912,51600.0
2009-02-25 13:30:00,20.52,21.25,20.5,21.25,79300.0,19.4912,20.1846,19.4722,20.1846,79300.0
2009-02-25 14:00:00,21.26,21.35,20.79,20.93,119100.0,20.1941,20.2796,19.7477,19.8806,119100.0
2009-02-25 14:30:00,20.96,21.18,20.81,21.01,76500.0,19.9091,20.1181,19.7667,19.9566,76500.0
2009-02-25 15:00:00,21.02,21.75,21.0,21.58,92400.0,19.9661,20.6595,19.9471,20.4981,92400.0
2009-02-25 15:30:00,21.57,21.63,20.79,20.82,151400.0,20.4886,20.5455,19.7477,19.7762,151400.0
2009-02-26 09:30:00,21.24,21.32,20.67,21.23,58200.0,20.1751,20.2511,19.6337,20.1656,58200.0
2009-02-26 10:00:00,21.21,21.88,21.15,21.8,99200.0,20.1466,20.783,20.0896,20.707,99200.0
2009-02-26 10:30:00,21.8,21.87,21.62,21.78,51000.0,20.707,20.7735,20.536,20.688,51000.0
2009-02-26 11:00:00,21.83,21.83,21.43,21.48,27400.0,20.7355,20.7355,20.3556,20.4031,27400.0
2009-02-26 11:30:00,21.46,21.53,21.23,21.39,18800.0,20.3841,20.4506,20.1656,20.3176,18800.0
2009-02-26 12:00:00,21.42,21.44,20.97,21.0,23400.0,20.3461,20.3651,19.9186,19.9471,23400.0
2009-02-26 12:30:00,20.96,21.22,20.9,21.06,43200.0,19.9091,20.1561,19.8521,20.0041,43200.0
2009-02-26 13:00:00,21.07,21.13,20.8,21.04,35600.0,20.0136,20.0706,19.7572,19.9851,35600.0
2009-02-26 13:30:00,21.05,21.18,20.88,21.07,23700.0,19.9946,20.1181,19.8331,20.0136,23700.0
2009-02-26 14:00:00,21.05,21.06,20.81,20.92,41700.0,19.9946,20.0041,19.7667,19.8711,41700.0
2009-02-26 14:30:00,20.91,20.95,20.56,20.62,63800.0,19.8616,19.8996,19.5292,19.5862,63800.0
2009-02-26 15:00:00,20.58,20.63,20.28,20.4,95100.0,19.5482,19.5957,19.2632,19.3772,95100.0
2009-02-26 15:30:00,20.39,20.64,20.35,20.45,176700.0,19.3677,19.6052,19.3297,19.4247,176700.0
2009-02-27 09:30:00,19.79,20.38,19.61,20.11,73000.0,18.7978,19.3582,18.6268,19.1018,73000.0
2009-02-27 10:00:00,20.12,20.71,20.04,20.31,59100.0,19.1113,19.6717,19.0353,19.2917,59100.0
2009-02-27 10:30:00,20.3,20.31,20.05,20.14,46000.0,19.2822,19.2917,19.0448,19.1303,46000.0
2009-02-27 11:00:00,20.14,20.33,20.05,20.2,39500.0,19.1303,19.3107,19.0448,19.1872,39500.0
2009-02-27 11:30:00,20.17,20.43,20.1,20.42,30900.0,19.1587,19.4057,19.0923,19.3962,30900.0
2009-02-27 12:00:00,20.43,20.58,20.37,20.52,35700.0,19.4057,19.5482,19.3487,19.4912,35700.0
2009-02-27 12:30:00,20.51,20.53,20.3,20.43,29000.0,19.4817,19.5007,19.2822,19.4057,29000.0
2009-02-27 13:00:00,20.45,20.54,20.28,20.47,34300.0,19.4247,19.5102,19.2632,19.4437,34300.0
2009-02-27 13:30:00,20.48,20.59,20.17,20.55,58700.0,19.4532,19.5577,19.1587,19.5197,58700.0
2009-02-27 14:00:00,20.52,20.67,20.32,20.36,44900.0,19.4912,19.6337,19.3012,19.3392,44900.0
2009-02-27 14:30:00,20.31,20.5,20.21,20.36,45500.0,19.2917,19.4722,19.1967,19.3392,45500.0
2009-02-27 15:00:00,20.33,20.35,20.05,20.05,99400.0,19.3107,19.3297,19.0448,19.0448,99400.0
2009-02-27 15:30:00,20.05,20.26,19.93,20.01,176700.0,19.0448,19.2442,18.9308,19.0068,176700.0
2009-03-02 09:30:00,19.45,19.73,19.17,19.3,85300.0,18.4748,18.7408,18.2089,18.3324,85300.0
2009-03-02 10:00:00,19.34,19.52,19.25,19.35,95100.0,18.3704,18.5413,18.2849,18.3799,95100.0
2009-03-02 10:30:00,19.34,19.38,18.88,18.89,66200.0,18.3704,18.4084,17.9334,17.9429,66200.0
2009-03-02 11:00:00,18.89,19.0,18.65,18.76,56100.0,17.9429,18.0474,17.715,17.8194,56100.0
2009-03-02 11:30:00,18.75,18.78,18.55,18.68,60500.0,17.8099,17.8384,17.62,17.7434,60500.0
2009-03-02 12:00:00,18.69,19.04,18.64,18.98,47700.0,17.7529,18.0854,17.7055,18.0284,47700.0
2009-03-02 12:30:00,18.98,19.0,18.78,18.82,40400.0,18.0284,18.0474,17.8384,17.8764,40400.0
2009-03-02 13:00:00,18.85,18.92,18.59,18.63,44600.0,17.9049,17.9714,17.658,17.696,44600.0
2009-03-02 13:30:00,18.65,18.76,18.45,18.76,31700.0,17.715,17.8194,17.525,17.8194,31700.0
2009-03-02 14:00:00,18.74,18.78,18.54,18.57,33900.0,17.8004,17.8384,17.6105,17.639,33900.0
2009-03-02 14:30:00,18.57,18.89,18.54,18.71,70300.0,17.639,17.9429,17.6105,17.7719,70300.0
2009-03-02 15:00:00,18.69,18.73,18.41,18.59,110900.0,17.7529,17.7909,17.487,17.658,110900.0
2009-03-02 15:30:00,18.6,18.7,18.11,18.39,300100.0,17.6675,17.7624,17.202,17.468,300100.0
2009-03-03 09:30:00,18.82,19.09,18.07,18.09,61800.0,17.8764,18.1329,17.164,17.183,61800.0
2009-03-03 10:00:00,18.07,18.22,17.78,17.86,144500.0,17.164,17.3065,16.8886,16.9646,144500.0
2009-03-03 10:30:00,17.86,18.04,17.64,17.64,42900.0,16.9646,17.1355,16.7556,16.7556,42900.0
2009-03-03 11:00:00,17.65,17.67,17.22,17.59,69400.0,16.7651,16.7841,16.3566,16.7081,69400.0
2009-03-03 11:30:00,17.56,17.6,17.3,17.35,36300.0,16.6796,16.7176,16.4326,16.4801,36300.0
2009-03-03 12:00:00,17.34,17.87,17.34,17.82,43900.0,16.4706,16.9741,16.4706,16.9266,43900.0
2009-03-03 12:30:00,17.74,17.76,17.5,17.53,42100.0,16.8506,16.8696,16.6226,16.6511,42100.0
2009-03-03 13:00:00,17.55,17.72,17.51,17.56,22600.0,16.6701,16.8316,16.6321,16.6796,22600.0
2009-03-03 13:30:00,17.58,17.81,17.53,17.77,84900.0,16.6986,16.9171,16.6511,16.8791,84900.0
2009-03-03 14:00:00,17.76,17.99,17.69,17.92,72100.0,16.8696,17.088,16.8031,17.0216,72100.0
2009-03-03 14:30:00,17.92,18.29,17.91,18.23,92000.0,17.0216,17.373,17.0121,17.316,92000.0
2009-03-03 15:00:00,18.2,18.3,17.63,17.66,106400.0,17.2875,17.3825,16.7461,16.7746,106400.0
2009-03-03 15:30:00,17.65,17.89,17.41,17.78,204100.0,16.7651,16.9931,16.5371,16.8886,204100.0
2009-03-04 09:30:00,18.04,18.64,17.7,17.95,60900.0,17.1355,17.7055,16.8126,17.05,60900.0
2009-03-04 10:00:00,17.96,18.44,17.96,18.44,69800.0,17.0595,17.5155,17.0595,17.5155,69800.0
2009-03-04 10:30:00,18.42,18.48,18.02,18.07,53000.0,17.4965,17.5535,17.1165,17.164,53000.0
2009-03-04 11:00:00,18.09,18.41,18.09,18.28,36000.0,17.183,17.487,17.183,17.3635,36000.0
2009-03-04 11:30:00,18.31,18.41,18.13,18.34,18500.0,17.392,17.487,17.221,17.4205,18500.0
2009-03-04 12:00:00,18.34,18.39,18.17,18.29,25600.0,17.4205,17.468,17.259,17.373,25600.0
2009-03-04 12:30:00,18.3,18.46,18.14,18.31,47200.0,17.3825,17.5345,17.2305,17.392,47200.0
2009-03-04 13:00:00,18.28,18.52,18.23,18.43,42800.0,17.3635,17.5915,17.316,17.506,42800.0
2009-03-04 13:30:00,18.44,18.55,18.27,18.31,33600.0,17.5155,17.62,17.354,17.392,33600.0
2009-03-04 14:00:00,18.3,18.65,18.26,18.6,72500.0,17.3825,17.715,17.3445,17.6675,72500.0
2009-03-04 14:30:00,18.62,18.98,18.58,18.89,99200.0,17.6865,18.0284,17.6485,17.9429,99200.0
2009-03-04 15:00:00,18.89,19.09,18.77,18.99,107300.0,17.9429,18.1329,17.8289,18.0379,107300.0
2009-03-04 15:30:00,19.01,19.02,18.54,18.73,156800.0,18.0569,18.0664,17.6105,17.7909,156800.0
2009-03-05 09:30:00,18.11,18.67,17.93,17.98,31700.0,17.202,17.734,17.0311,17.0785,31700.0
2009-03-05 10:00:00,18.0,18.19,17.72,17.79,45100.0,17.0975,17.278,16.8316,16.8981,45100.0
2009-03-05 10:30:00,17.8,17.85,17.47,17.51,38400.0,16.9076,16.9551,16.5941,16.6321,38400.0
2009-03-05 11:00:00,17.48,17.59,17.23,17.27,29400.0,16.6036,16.7081,16.3661,16.4041,29400.0
2009-03-05 11:30:00,17.27,17.48,17.17,17.24,40200.0,16.4041,16.6036,16.3092,16.3756,40200.0
2009-03-05 12:00:00,17.25,17.56,17.19,17.56,39500.0,16.3851,16.6796,16.3282,16.6796,39500.0
2009-03-05 12:30:00,17.54,17.6,17.45,17.48,28800.0,16.6606,16.7176,16.5751,16.6036,28800.0
2009-03-05 13:00:00,17.48,17.8,17.47,17.7,29500.0,16.6036,16.9076,16.5941,16.8126,29500.0
2009-03-05 13:30:00,17.71,17.73,17.56,17.61,35700.0,16.8221,16.8411,16.6796,16.7271,35700.0
2009-03-05 14:00:00,17.6,17.68,17.36,17.41,45200.0,16.7176,16.7936,16.4896,16.5371,45200.0
2009-03-05 14:30:00,17.41,17.54,17.32,17.32,53200.0,16.5371,16.6606,16.4516,16.4516,53200.0
2009-03-05 15:00:00,17.32,17.51,17.27,17.35,132400.0,16.4516,16.6321,16.4041,16.4801,132400.0
2009-03-05 15:30:00,17.37,17.39,17.08,17.24,236300.0,16.4991,16.5181,16.2237,16.3756,236300.0
2009-03-06 09:30:00,17.01,17.82,17.01,17.13,43800.0,16.1572,16.9266,16.1572,16.2712,43800.0
2009-03-06 10:00:00,17.07,17.09,16.43,16.72,61500.0,16.2142,16.2332,15.6063,15.8817,61500.0
2009-03-06 10:30:00,16.71,16.78,15.98,16.05,59900.0,15.8722,15.9387,15.1788,15.2453,59900.0
2009-03-06 11:00:00,16.1,16.58,16.0,16.55,75600.0,15.2928,15.7487,15.1978,15.7202,75600.0
2009-03-06 11:30:00,16.57,17.0,16.57,16.96,53800.0,15.7392,16.1477,15.7392,16.1097,53800.0
2009-03-06 12:00:00,16.95,17.08,16.74,16.8,24300.0,16.1002,16.2237,15.9007,15.9577,24300.0
2009-03-06 12:30:00,16.8,16.8,16.57,16.7,29100.0,15.9577,15.9577,15.7392,15.8627,29100.0
2009-03-06 13:00:00,16.7,16.74,16.44,16.5,31400.0,15.8627,15.9007,15.6158,15.6727,31400.0
2009-03-06 13:30:00,16.5,16.56,16.33,16.55,36500.0,15.6727,15.7297,15.5113,15.7202,36500.0
2009-03-06 14:00:00,16.52,16.69,16.52,16.69,73900.0,15.6917,15.8532,15.6917,15.8532,73900.0
2009-03-06 14:30:00,16.7,16.74,16.38,16.39,68800.0,15.8627,15.9007,15.5588,15.5683,68800.0
2009-03-06 15:00:00,16.38,16.5,16.31,16.46,105100.0,15.5588,15.6727,15.4923,15.6348,105100.0
2009-03-06 15:30:00,16.47,17.17,16.39,17.12,297100.0,15.6443,16.3092,15.5683,16.2617,297100.0
2009-03-09 09:30:00,16.77,17.23,16.65,16.97,63300.0,15.9292,16.3661,15.8152,16.1192,63300.0
2009-03-09 10:00:00,16.92,17.65,16.92,17.49,57000.0,16.0717,16.7651,16.0717,16.6131,57000.0
2009-03-09 10:30:00,17.46,17.55,17.17,17.2,48000.0,16.5846,16.6701,16.3092,16.3377,48000.0
2009-03-09 11:00:00,17.2,17.3,17.03,17.29,40300.0,16.3377,16.4326,16.1762,16.4231,40300.0
2009-03-09 11:30:00,17.31,17.37,17.19,17.26,23300.0,16.4421,16.4991,16.3282,16.3946,23300.0
2009-03-09 12:00:00,17.21,17.56,17.2,17.44,143000.0,16.3472,16.6796,16.3377,16.5656,143000.0
2009-03-09 12:30:00,17.39,17.49,17.24,17.31,25900.0,16.5181,16.6131,16.3756,16.4421,25900.0
2009-03-09 13:00:00,17.26,17.31,17.05,17.08,57200.0,16.3946,16.4421,16.1952,16.2237,57200.0
2009-03-09 13:30:00,17.08,17.27,17.03,17.11,38800.0,16.2237,16.4041,16.1762,16.2522,38800.0
2009-03-09 14:00:00,17.12,17.31,16.99,17.11,46300.0,16.2617,16.4421,16.1382,16.2522,46300.0
2009-03-09 14:30:00,17.07,17.08,16.81,16.91,63000.0,16.2142,16.2237,15.9672,16.0622,63000.0
2009-03-09 15:00:00,16.93,16.98,16.6,16.73,73200.0,16.0812,16.1287,15.7677,15.8912,73200.0
2009-03-09 15:30:00,16.69,16.9,16.66,16.87,138100.0,15.8532,16.0527,15.8247,16.0242,138100.0
2009-03-10 09:30:00,17.26,18.11,17.0,17.9,82300.0,16.3946,17.202,16.1477,17.0026,82300.0
2009-03-10 10:00:00,17.89,18.25,17.84,18.19,104700.0,16.9931,17.335,16.9456,17.278,104700.0
2009-03-10 10:30:00,18.21,18.27,18.03,18.07,50700.0,17.297,17.354,17.126,17.164,50700.0
2009-03-10 11:00:00,18.07,18.17,17.93,18.07,42300.0,17.164,17.259,17.0311,17.164,42300.0
2009-03-10 11:30:00,18.08,18.25,18.05,18.25,27700.0,17.1735,17.335,17.145,17.335,27700.0
2009-03-10 12:00:00,18.26,18.54,18.26,18.53,37700.0,17.3445,17.6105,17.3445,17.601,37700.0
2009-03-10 12:30:00,18.53,18.62,18.49,18.53,43700.0,17.601,17.6865,17.563,17.601,43700.0
2009-03-10 13:00:00,18.52,18.59,18.42,18.44,36600.0,17.5915,17.658,17.4965,17.5155,36600.0
2009-03-10 13:30:00,18.43,18.59,18.41,18.49,26600.0,17.506,17.658,17.487,17.563,26600.0
2009-03-10 14:00:00,18.49,18.53,18.29,18.31,76500.0,17.563,17.601,17.373,17.392,76500.0
2009-03-10 14:30:00,18.33,18.46,18.21,18.44,50400.0,17.411,17.5345,17.297,17.5155,50400.0
2009-03-10 15:00:00,18.47,18.58,18.35,18.57,56800.0,17.544,17.6485,17.43,17.639,56800.0
2009-03-10 15:30:00,18.59,19.01,18.42,18.91,357600.0,17.658,18.0569,17.4965,17.9619,357600.0
2009-03-11 09:30:00,19.26,19.47,18.45,19.4,55100.0,18.2944,18.4938,17.525,18.4274,55100.0
2009-03-11 10:00:00,19.37,19.37,19.0,19.19,35200.0,18.3989,18.3989,18.0474,18.2279,35200.0
2009-03-11 10:30:00,19.24,19.25,18.87,19.02,33900.0,18.2754,18.2849,17.9239,18.0664,33900.0
2009-03-11 11:00:00,19.01,19.12,18.76,18.78,60000.0,18.0569,18.1614,17.8194,17.8384,60000.0
2009-03-11 11:30:00,18.78,18.8,18.53,18.69,31700.0,17.8384,17.8574,17.601,17.7529,31700.0
2009-03-11 12:00:00,18.68,18.74,18.44,18.49,24700.0,17.7434,17.8004,17.5155,17.563,24700.0
2009-03-11 12:30:00,18.52,18.62,18.32,18.32,31200.0,17.5915,17.6865,17.4015,17.4015,31200.0
2009-03-11 13:00:00,18.34,18.6,18.24,18.46,45000.0,17.4205,17.6675,17.3255,17.5345,45000.0
2009-03-11 13:30:00,18.49,18.69,18.47,18.55,27600.0,17.563,17.7529,17.544,17.62,27600.0
2009-03-11 14:00:00,18.61,18.66,18.2,18.34,58300.0,17.677,17.7245,17.2875,17.4205,58300.0
2009-03-11 14:30:00,18.32,18.72,18.31,18.45,45200.0,17.4015,17.7814,17.392,17.525,45200.0
2009-03-11 15:00:00,18.46,18.95,18.43,18.89,65200.0,17.5345,17.9999,17.506,17.9429,65200.0
2009-03-11 15:30:00,18.88,19.06,18.37,18.46,257000.0,17.9334,18.1044,17.449,17.5345,257000.0
2009-03-12 09:30:00,18.54,18.68,18.21,18.47,44300.0,17.6105,17.7434,17.297,17.544,44300.0
2009-03-12 10:00:00,18.46,19.14,18.44,18.93,48800.0,17.5345,18.1804,17.5155,17.9809,48800.0
2009-03-12 10:30:00,18.94,19.16,18.71,19.09,31200.0,17.9904,18.1994,17.7719,18.1329,31200.0
2009-03-12 11:00:00,19.06,19.26,18.94,19.01,31100.0,18.1044,18.2944,17.9904,18.0569,31100.0
2009-03-12 11:30:00,19.01,19.18,18.89,19.18,21500.0,18.0569,18.2184,17.9429,18.2184,21500.0
2009-03-12 12:00:00,19.19,19.38,19.09,19.33,33900.0,18.2279,18.4084,18.1329,18.3609,33900.0
2009-03-12 12:30:00,19.33,19.71,19.26,19.7,28800.0,18.3609,18.7218,18.2944,18.7123,28800.0
2009-03-12 13:00:00,19.71,19.77,19.36,19.44,46100.0,18.7218,18.7788,18.3894,18.4653,46100.0
2009-03-12 13:30:00,19.44,19.7,19.44,19.54,43000.0,18.4653,18.7123,18.4653,18.5603,43000.0
2009-03-12 14:00:00,19.52,19.84,19.51,19.72,70700.0,18.5413,18.8453,18.5318,18.7313,70700.0
2009-03-12 14:30:00,19.71,20.07,19.69,19.84,64400.0,18.7218,19.0638,18.7028,18.8453,64400.0
2009-03-12 15:00:00,19.85,19.95,19.67,19.85,60100.0,18.8548,18.9498,18.6838,18.8548,60100.0
2009-03-12 15:30:00,19.87,20.28,19.75,20.09,378300.0,18.8738,19.2632,18.7598,19.0828,378300.0
2009-03-13 09:30:00,20.53,20.53,19.43,19.96,62500.0,19.5007,19.5007,18.4558,18.9593,62500.0
2009-03-13 10:00:00,19.97,20.2,19.54,19.55,45200.0,18.9688,19.1872,18.5603,18.5698,45200.0
2009-03-13 10:30:00,19.55,19.7,19.32,19.46,37800.0,18.5698,18.7123,18.3514,18.4843,37800.0
2009-03-13 11:00:00,19.38,19.46,19.16,19.37,32100.0,18.4084,18.4843,18.1994,18.3989,32100.0
2009-03-13 11:30:00,19.36,19.38,19.0,19.16,24700.0,18.3894,18.4084,18.0474,18.1994,24700.0
2009-03-13 12:00:00,19.12,19.21,18.87,18.98,22600.0,18.1614,18.2469,17.9239,18.0284,22600.0
2009-03-13 12:30:00,19.01,19.24,18.9,19.14,28000.0,18.0569,18.2754,17.9524,18.1804,28000.0
2009-03-13 13:00:00,19.1,19.4,19.06,19.32,37100.0,18.1424,18.4274,18.1044,18.3514,37100.0
2009-03-13 13:30:00,19.31,19.46,19.09,19.44,64000.0,18.3419,18.4843,18.1329,18.4653,64000.0
2009-03-13 14:00:00,19.44,19.63,19.36,19.41,50500.0,18.4653,18.6458,18.3894,18.4368,50500.0
2009-03-13 14:30:00,19.41,19.67,19.4,19.6,41900.0,18.4368,18.6838,18.4274,18.6173,41900.0
2009-03-13 15:00:00,19.6,19.87,19.54,19.8,50200.0,18.6173,18.8738,18.5603,18.8073,50200.0
2009-03-13 15:30:00,19.81,19.91,19.73,19.87,205000.0,18.8168,18.9118,18.7408,18.8738,205000.0
2009-03-16 09:30:00,20.16,20.43,19.85,19.92,35200.0,19.1492,19.4057,18.8548,18.9213,35200.0
2009-03-16 10:00:00,20.01,20.06,19.75,19.89,21900.0,19.0068,19.0543,18.7598,18.8928,21900.0
2009-03-16 10:30:00,19.89,20.2,19.88,20.04,18100.0,18.8928,19.1872,18.8833,19.0353,18100.0
2009-03-16 11:00:00,20.05,20.33,20.05,20.19,27200.0,19.0448,19.3107,19.0448,19.1777,27200.0
2009-03-16 11:30:00,20.22,20.3,20.01,20.09,29000.0,19.2062,19.2822,19.0068,19.0828,29000.0
2009-03-16 12:00:00,20.09,20.21,20.05,20.13,19900.0,19.0828,19.1967,19.0448,19.1208,19900.0
2009-03-16 12:30:00,20.16,20.34,20.15,20.34,16700.0,19.1492,19.3202,19.1397,19.3202,16700.0
2009-03-16 13:00:00,20.29,20.3,20.06,20.14,24800.0,19.2727,19.2822,19.0543,19.1303,24800.0
2009-03-16 13:30:00,20.14,20.29,20.03,20.11,33400.0,19.1303,19.2727,19.0258,19.1018,33400.0
2009-03-16 14:00:00,20.08,20.09,19.86,19.97,56500.0,19.0733,19.0828,18.8643,18.9688,56500.0
2009-03-16 14:30:00,19.96,20.05,19.83,19.86,74200.0,18.9593,19.0448,18.8358,18.8643,74200.0
2009-03-16 15:00:00,19.86,19.88,19.17,19.36,117400.0,18.8643,18.8833,18.2089,18.3894,117400.0
2009-03-16 15:30:00,19.37,19.48,18.84,18.88,276300.0,18.3989,18.5033,17.8954,17.9334,276300.0
2009-03-17 09:30:00,18.81,19.13,18.26,18.38,42900.0,17.8669,18.1709,17.3445,17.4585,42900.0
2009-03-17 10:00:00,18.39,18.73,18.28,18.33,46600.0,17.468,17.7909,17.3635,17.411,46600.0
2009-03-17 10:30:00,18.34,18.64,18.34,18.49,37600.0,17.4205,17.7055,17.4205,17.563,37600.0
2009-03-17 11:00:00,18.52,18.52,18.26,18.34,48200.0,17.5915,17.5915,17.3445,17.4205,48200.0
2009-03-17 11:30:00,18.34,18.49,18.26,18.42,12900.0,17.4205,17.563,17.3445,17.4965,12900.0
2009-03-17 12:00:00,18.48,18.72,18.4,18.69,18800.0,17.5535,17.7814,17.4775,17.7529,18800.0
2009-03-17 12:30:00,18.71,18.98,18.66,18.96,23100.0,17.7719,18.0284,17.7245,18.0094,23100.0
2009-03-17 13:00:00,18.96,19.21,18.94,19.18,20100.0,18.0094,18.2469,17.9904,18.2184,20100.0
2009-03-17 13:30:00,19.17,19.29,18.96,18.97,16100.0,18.2089,18.3229,18.0094,18.0189,16100.0
2009-03-17 14:00:00,18.98,19.09,18.89,18.9,23000.0,18.0284,18.1329,17.9429,17.9524,23000.0
2009-03-17 14:30:00,18.92,19.22,18.85,19.03,23200.0,17.9714,18.2564,17.9049,18.0759,23200.0
2009-03-17 15:00:00,19.05,19.4,19.01,19.2,45400.0,18.0949,18.4274,18.0569,18.2374,45400.0
2009-03-17 15:30:00,19.21,19.66,19.17,19.58,224900.0,18.2469,18.6743,18.2089,18.5983,224900.0
2009-03-18 09:30:00,19.52,19.69,19.22,19.46,44600.0,18.5413,18.7028,18.2564,18.4843,44600.0
2009-03-18 10:00:00,19.46,19.58,19.17,19.33,56900.0,18.4843,18.5983,18.2089,18.3609,56900.0
2009-03-18 10:30:00,19.33,19.61,19.1,19.61,35600.0,18.3609,18.6268,18.1424,18.6268,35600.0
2009-03-18 11:00:00,19.61,19.7,19.45,19.46,22700.0,18.6268,18.7123,18.4748,18.4843,22700.0
2009-03-18 11:30:00,19.45,19.83,19.42,19.82,33200.0,18.4748,18.8358,18.4463,18.8263,33200.0
2009-03-18 12:00:00,19.87,20.04,19.81,19.81,24000.0,18.8738,19.0353,18.8168,18.8168,24000.0
2009-03-18 12:30:00,19.81,20.06,19.68,20.03,23500.0,18.8168,19.0543,18.6933,19.0258,23500.0
2009-03-18 13:00:00,20.02,20.02,19.81,19.89,26800.0,19.0163,19.0163,18.8168,18.8928,26800.0
2009-03-18 13:30:00,19.9,20.26,19.87,20.08,45800.0,18.9023,19.2442,18.8738,19.0733,45800.0
2009-03-18 14:00:00,20.08,20.98,19.94,20.61,85100.0,19.0733,19.9281,18.9403,19.5767,85100.0
2009-03-18 14:30:00,20.6,21.04,20.49,20.94,85900.0,19.5672,19.9851,19.4627,19.8901,85900.0
2009-03-18 15:00:00,20.94,21.14,20.5,20.74,148600.0,19.8901,20.0801,19.4722,19.7002,148600.0
2009-03-18 15:30:00,20.74,21.26,20.47,21.22,260800.0,19.7002,20.1941,19.4437,20.1561,260800.0
2009-03-19 09:30:00,21.5,21.89,20.77,21.0,106300.0,20.4221,20.7925,19.7287,19.9471,106300.0
2009-03-19 10:00:00,21.03,21.49,20.82,21.24,79100.0,19.9756,20.4126,19.7762,20.1751,79100.0
2009-03-19 10:30:00,21.26,21.6,21.14,21.34,47500.0,20.1941,20.5171,20.0801,20.2701,47500.0
2009-03-19 11:00:00,21.37,21.46,20.95,20.96,39600.0,20.2986,20.3841,19.8996,19.9091,39600.0
2009-03-19 11:30:00,20.96,21.02,20.68,21.0,57200.0,19.9091,19.9661,19.6432,19.9471,57200.0
2009-03-19 12:00:00,21.0,21.13,20.95,21.03,43800.0,19.9471,20.0706,19.8996,19.9756,43800.0
2009-03-19 12:30:00,21.03,21.25,20.99,21.03,28100.0,19.9756,20.1846,19.9376,19.9756,28100.0
2009-03-19 13:00:00,21.04,21.19,20.96,21.14,40800.0,19.9851,20.1276,19.9091,20.0801,40800.0
2009-03-19 13:30:00,21.13,21.29,21.01,21.23,36800.0,20.0706,20.2226,19.9566,20.1656,36800.0
2009-03-19 14:00:00,21.26,21.46,21.05,21.19,44500.0,20.1941,20.3841,19.9946,20.1276,44500.0
2009-03-19 14:30:00,21.17,21.19,20.74,20.92,47200.0,20.1086,20.1276,19.7002,19.8711,47200.0
2009-03-19 15:00:00,20.94,21.06,20.81,20.92,53400.0,19.8901,20.0041,19.7667,19.8711,53400.0
2009-03-19 15:30:00,20.92,21.07,20.7,20.8,288800.0,19.8711,20.0136,19.6622,19.7572,288800.0
2009-03-20 09:30:00,20.94,21.13,20.13,20.74,89400.0,19.8901,20.0706,19.1208,19.7002,89400.0
2009-03-20 10:00:00,20.74,21.04,20.61,21.04,81100.0,19.7002,19.9851,19.5767,19.9851,81100.0
2009-03-20 10:30:00,21.04,21.07,20.76,21.07,78800.0,19.9851,20.0136,19.7192,20.0136,78800.0
2009-03-20 11:00:00,21.04,21.04,20.67,20.74,73100.0,19.9851,19.9851,19.6337,19.7002,73100.0
2009-03-20 11:30:00,20.72,20.93,20.6,20.64,24000.0,19.6812,19.8806,19.5672,19.6052,24000.0
2009-03-20 12:00:00,20.64,20.83,20.63,20.79,16300.0,19.6052,19.7857,19.5957,19.7477,16300.0
2009-03-20 12:30:00,20.79,20.95,20.4,20.44,23100.0,19.7477,19.8996,19.3772,19.4152,23100.0
2009-03-20 13:00:00,20.44,20.53,20.32,20.34,20300.0,19.4152,19.5007,19.3012,19.3202,20300.0
2009-03-20 13:30:00,20.34,20.41,20.07,20.16,35200.0,19.3202,19.3867,19.0638,19.1492,35200.0
2009-03-20 14:00:00,20.18,20.18,19.93,20.09,36300.0,19.1682,19.1682,18.9308,19.0828,36300.0
2009-03-20 14:30:00,20.1,20.21,19.95,20.13,37900.0,19.0923,19.1967,18.9498,19.1208,37900.0
2009-03-20 15:00:00,20.15,20.42,20.11,20.28,55000.0,19.1397,19.3962,19.1018,19.2632,55000.0
2009-03-20 15:30:00,20.29,20.47,19.9,19.92,237100.0,19.2727,19.4437,18.9023,18.9213,237100.0
2009-03-23 09:30:00,20.68,21.25,20.4,21.0,67200.0,19.6432,20.1846,19.3772,19.9471,67200.0
2009-03-23 10:00:00,21.07,21.39,21.0,21.3,76800.0,20.0136,20.3176,19.9471,20.2321,76800.0
2009-03-23 10:30:00,21.3,21.57,21.3,21.49,51200.0,20.2321,20.4886,20.2321,20.4126,51200.0
2009-03-23 11:00:00,21.5,21.6,21.38,21.44,42700.0,20.4221,20.5171,20.3081,20.3651,42700.0
2009-03-23 11:30:00,21.43,21.81,21.43,21.74,29100.0,20.3556,20.7165,20.3556,20.65,29100.0
2009-03-23 12:00:00,21.74,21.86,21.67,21.74,27000.0,20.65,20.764,20.5835,20.65,27000.0
2009-03-23 12:30:00,21.75,21.77,21.64,21.74,24700.0,20.6595,20.6785,20.555,20.65,24700.0
2009-03-23 13:00:00,21.72,21.96,21.69,21.76,34300.0,20.631,20.859,20.6025,20.669,34300.0
2009-03-23 13:30:00,21.76,21.9,21.69,21.83,23200.0,20.669,20.802,20.6025,20.7355,23200.0
2009-03-23 14:00:00,21.85,22.1,21.81,22.01,50800.0,20.7545,20.992,20.7165,20.9065,50800.0
2009-03-23 14:30:00,22.02,22.42,21.98,22.4,70800.0,20.916,21.2959,20.878,21.2769,70800.0
2009-03-23 15:00:00,22.43,22.54,22.22,22.52,87900.0,21.3054,21.4099,21.106,21.3909,87900.0
2009-03-23 15:30:00,22.53,23.63,22.49,23.62,491000.0,21.4004,22.4453,21.3624,22.4358,491000.0
2009-03-24 09:30:00,23.17,23.44,22.61,23.24,98100.0,22.0083,22.2648,21.4764,22.0748,98100.0
2009-03-24 10:00:00,23.28,23.84,23.2,23.45,119500.0,22.1128,22.6447,22.0368,22.2743,119500.0
2009-03-24 10:30:00,23.44,23.94,23.44,23.9,84400.0,22.2648,22.7397,22.2648,22.7017,84400.0
2009-03-24 11:00:00,23.89,24.23,23.89,24.11,55300.0,22.6922,23.0152,22.6922,22.9012,55300.0
2009-03-24 11:30:00,24.13,24.28,24.06,24.14,49500.0,22.9202,23.0627,22.8537,22.9297,49500.0
2009-03-24 12:00:00,24.14,24.14,23.78,23.88,27700.0,22.9297,22.9297,22.5878,22.6827,27700.0
2009-03-24 12:30:00,23.9,24.06,23.75,24.02,30200.0,22.7017,22.8537,22.5593,22.8157,30200.0
2009-03-24 13:00:00,24.01,24.1,23.83,24.04,35300.0,22.8062,22.8917,22.6352,22.8347,35300.0
2009-03-24 13:30:00,24.05,24.07,23.98,24.0,71100.0,22.8442,22.8632,22.7777,22.7967,71100.0
2009-03-24 14:00:00,24.03,24.25,24.0,24.14,49200.0,22.8252,23.0342,22.7967,22.9297,49200.0
2009-03-24 14:30:00,24.14,24.22,23.99,24.04,78000.0,22.9297,23.0057,22.7872,22.8347,78000.0
2009-03-24 15:00:00,24.04,24.09,23.92,24.06,123800.0,22.8347,22.8822,22.7207,22.8537,123800.0
2009-03-24 15:30:00,24.06,24.21,23.53,23.53,370300.0,22.8537,22.9962,22.3503,22.3503,370300.0
2009-03-25 09:30:00,23.86,25.07,23.65,24.94,107300.0,22.6637,23.8131,22.4643,23.6896,107300.0
2009-03-25 10:00:00,24.98,25.66,24.98,25.43,109500.0,23.7276,24.3735,23.7276,24.155,109500.0
2009-03-25 10:30:00,25.41,26.03,25.4,25.81,54800.0,24.136,24.7249,24.1265,24.516,54800.0
2009-03-25 11:00:00,25.8,25.92,25.56,25.6,58100.0,24.5065,24.6205,24.2785,24.3165,58100.0
2009-03-25 11:30:00,25.6,25.83,25.57,25.69,89500.0,24.3165,24.535,24.288,24.402,89500.0
2009-03-25 12:00:00,25.69,25.84,25.32,25.48,56500.0,24.402,24.5445,24.0505,24.2025,56500.0
2009-03-25 12:30:00,25.5,25.5,25.11,25.24,52800.0,24.2215,24.2215,23.8511,23.9746,52800.0
2009-03-25 13:00:00,25.24,25.36,24.66,24.74,36500.0,23.9746,24.0885,23.4236,23.4996,36500.0
2009-03-25 13:30:00,24.75,24.75,24.39,24.45,68800.0,23.5091,23.5091,23.1672,23.2242,68800.0
2009-03-25 14:00:00,24.43,24.45,24.04,24.12,83000.0,23.2052,23.2242,22.8347,22.9107,83000.0
2009-03-25 14:30:00,24.1,24.12,23.64,23.82,110000.0,22.8917,22.9107,22.4548,22.6257,110000.0
2009-03-25 15:00:00,23.83,24.89,23.66,24.83,155300.0,22.6352,23.6421,22.4738,23.5851,155300.0
2009-03-25 15:30:00,24.84,25.77,24.63,25.74,363800.0,23.5946,24.478,23.3951,24.4495,363800.0
2009-03-26 09:30:00,25.32,26.3,25.32,25.69,117900.0,24.0505,24.9814,24.0505,24.402,117900.0
2009-03-26 10:00:00,25.69,26.15,25.51,26.0,73500.0,24.402,24.8389,24.231,24.6964,73500.0
2009-03-26 10:30:00,26.0,26.23,25.72,25.82,87300.0,24.6964,24.9149,24.4305,24.5255,87300.0
2009-03-26 11:00:00,25.85,25.98,25.61,25.64,59100.0,24.554,24.6775,24.326,24.3545,59100.0
2009-03-26 11:30:00,25.65,25.9,25.48,25.57,61100.0,24.364,24.6015,24.2025,24.288,61100.0
2009-03-26 12:00:00,25.57,25.85,25.51,25.67,58700.0,24.288,24.554,24.231,24.383,58700.0
2009-03-26 12:30:00,25.7,25.7,25.43,25.44,44600.0,24.4115,24.4115,24.155,24.1645,44600.0
2009-03-26 13:00:00,25.46,25.95,25.46,25.82,76200.0,24.1835,24.649,24.1835,24.5255,76200.0
2009-03-26 13:30:00,25.87,25.95,25.67,25.91,56200.0,24.573,24.649,24.383,24.611,56200.0
2009-03-26 14:00:00,25.89,26.06,25.72,25.77,61600.0,24.592,24.7534,24.4305,24.478,61600.0
2009-03-26 14:30:00,25.79,25.9,25.6,25.67,79300.0,24.497,24.6015,24.3165,24.383,79300.0
2009-03-26 15:00:00,25.65,26.02,25.63,25.94,82000.0,24.364,24.7154,24.345,24.6395,82000.0
2009-03-26 15:30:00,25.96,26.33,25.77,26.25,209300.0,24.6585,25.0099,24.478,24.9339,209300.0
2009-03-27 09:30:00,25.5,25.95,25.23,25.38,67800.0,24.2215,24.649,23.9651,24.1075,67800.0
2009-03-27 10:00:00,25.33,25.38,24.85,25.14,54900.0,24.06,24.1075,23.6041,23.8796,54900.0
2009-03-27 10:30:00,25.15,25.47,25.05,25.36,51200.0,23.8891,24.193,23.7941,24.0885,51200.0
2009-03-27 11:00:00,25.36,25.57,25.25,25.26,47100.0,24.0885,24.288,23.9841,23.9936,47100.0
2009-03-27 11:30:00,25.25,25.41,25.18,25.34,29200.0,23.9841,24.136,23.9176,24.0695,29200.0
2009-03-27 12:00:00,25.35,25.44,25.07,25.07,21100.0,24.079,24.1645,23.8131,23.8131,21100.0
2009-03-27 12:30:00,25.06,25.1,24.8,24.85,35000.0,23.8036,23.8416,23.5566,23.6041,35000.0
2009-03-27 13:00:00,24.87,24.91,24.74,24.85,20700.0,23.6231,23.6611,23.4996,23.6041,20700.0
2009-03-27 13:30:00,24.84,25.05,24.54,24.65,31000.0,23.5946,23.7941,23.3096,23.4141,31000.0
2009-03-27 14:00:00,24.65,25.07,24.6,24.94,36100.0,23.4141,23.8131,23.3666,23.6896,36100.0
2009-03-27 14:30:00,24.97,24.97,24.69,24.84,59200.0,23.7181,23.7181,23.4521,23.5946,59200.0
2009-03-27 15:00:00,24.84,25.06,24.8,24.85,39300.0,23.5946,23.8036,23.5566,23.6041,39300.0
2009-03-27 15:30:00,24.86,24.91,24.54,24.55,181000.0,23.6136,23.6611,23.3096,23.3191,181000.0
2009-03-30 09:30:00,23.73,23.89,23.01,23.28,42400.0,22.5403,22.6922,21.8564,22.1128,42400.0
2009-03-30 10:00:00,23.32,23.54,23.15,23.31,26200.0,22.1508,22.3598,21.9893,22.1413,26200.0
2009-03-30 10:30:00,23.27,23.27,22.97,23.16,31800.0,22.1033,22.1033,21.8184,21.9988,31800.0
2009-03-30 11:00:00,23.16,23.38,23.09,23.18,45800.0,21.9988,22.2078,21.9323,22.0178,45800.0
2009-03-30 11:30:00,23.16,23.41,23.1,23.23,29500.0,21.9988,22.2363,21.9418,22.0653,29500.0
2009-03-30 12:00:00,23.23,23.53,23.22,23.53,19400.0,22.0653,22.3503,22.0558,22.3503,19400.0
2009-03-30 12:30:00,23.49,23.56,23.28,23.29,15600.0,22.3123,22.3788,22.1128,22.1223,15600.0
2009-03-30 13:00:00,23.32,23.39,23.22,23.36,14600.0,22.1508,22.2173,22.0558,22.1888,14600.0
2009-03-30 13:30:00,23.36,23.38,23.05,23.06,17600.0,22.1888,22.2078,21.8944,21.9039,17600.0
2009-03-30 14:00:00,23.04,23.22,22.98,22.98,20600.0,21.8849,22.0558,21.8279,21.8279,20600.0
2009-03-30 14:30:00,23.02,23.08,22.88,22.93,35600.0,21.8659,21.9228,21.7329,21.7804,35600.0
2009-03-30 15:00:00,22.91,23.37,22.89,23.12,53300.0,21.7614,22.1983,21.7424,21.9608,53300.0
2009-03-30 15:30:00,23.12,23.29,22.93,23.04,237700.0,21.9608,22.1223,21.7804,21.8849,237700.0
2009-03-31 09:30:00,23.33,23.89,23.07,23.21,43000.0,22.1603,22.6922,21.9133,22.0463,43000.0
2009-03-31 10:00:00,23.18,23.34,23.05,23.24,33200.0,22.0178,22.1698,21.8944,22.0748,33200.0
2009-03-31 10:30:00,23.32,23.48,23.28,23.31,41300.0,22.1508,22.3028,22.1128,22.1413,41300.0
2009-03-31 11:00:00,23.34,23.51,23.27,23.47,26800.0,22.1698,22.3313,22.1033,22.2933,26800.0
2009-03-31 11:30:00,23.47,23.47,23.17,23.17,16900.0,22.2933,22.2933,22.0083,22.0083,16900.0
2009-03-31 12:00:00,23.18,23.2,22.93,22.94,29800.0,22.0178,22.0368,21.7804,21.7899,29800.0
2009-03-31 12:30:00,22.94,23.19,22.88,23.16,34800.0,21.7899,22.0273,21.7329,21.9988,34800.0
2009-03-31 13:00:00,23.18,23.23,23.11,23.15,34400.0,22.0178,22.0653,21.9513,21.9893,34400.0
2009-03-31 13:30:00,23.18,23.29,23.13,23.28,57100.0,22.0178,22.1223,21.9703,22.1128,57100.0
2009-03-31 14:00:00,23.32,23.48,23.26,23.31,52700.0,22.1508,22.3028,22.0938,22.1413,52700.0
2009-03-31 14:30:00,23.32,23.63,23.3,23.41,61400.0,22.1508,22.4453,22.1318,22.2363,61400.0
2009-03-31 15:00:00,23.42,23.47,23.17,23.35,98800.0,22.2458,22.2933,22.0083,22.1793,98800.0
2009-03-31 15:30:00,23.35,23.45,22.93,23.23,372200.0,22.1793,22.2743,21.7804,22.0653,372200.0
2009-04-01 09:30:00,22.58,22.83,22.24,22.79,79500.0,21.4479,21.6854,21.125,21.6474,79500.0
2009-04-01 10:00:00,22.79,23.71,22.79,23.69,93300.0,21.6474,22.5213,21.6474,22.5023,93300.0
2009-04-01 10:30:00,23.7,24.18,23.65,23.97,61700.0,22.5118,22.9677,22.4643,22.7682,61700.0
2009-04-01 11:00:00,23.97,24.15,23.75,23.97,76400.0,22.7682,22.9392,22.5593,22.7682,76400.0
2009-04-01 11:30:00,23.99,24.12,23.82,23.96,36000.0,22.7872,22.9107,22.6257,22.7587,36000.0
2009-04-01 12:00:00,23.97,24.32,23.97,24.16,39700.0,22.7682,23.1007,22.7682,22.9487,39700.0
2009-04-01 12:30:00,24.18,24.24,23.77,23.81,35300.0,22.9677,23.0247,22.5783,22.6162,35300.0
2009-04-01 13:00:00,23.83,24.09,23.69,24.07,39300.0,22.6352,22.8822,22.5023,22.8632,39300.0
2009-04-01 13:30:00,24.07,24.37,23.88,24.34,42800.0,22.8632,23.1482,22.6827,23.1197,42800.0
2009-04-01 14:00:00,24.34,24.47,24.34,24.39,63300.0,23.1197,23.2432,23.1197,23.1672,63300.0
2009-04-01 14:30:00,24.43,24.54,24.39,24.45,63300.0,23.2052,23.3096,23.1672,23.2242,63300.0
2009-04-01 15:00:00,24.46,24.51,24.05,24.32,112100.0,23.2337,23.2812,22.8442,23.1007,112100.0
2009-04-01 15:30:00,24.33,24.77,24.25,24.34,173100.0,23.1102,23.5281,23.0342,23.1197,173100.0
2009-04-02 09:30:00,25.21,25.73,24.76,25.51,85700.0,23.9461,24.44,23.5186,24.231,85700.0
2009-04-02 10:00:00,25.49,25.93,25.49,25.77,113100.0,24.212,24.63,24.212,24.478,113100.0
2009-04-02 10:30:00,25.75,26.26,25.63,26.21,71200.0,24.459,24.9434,24.345,24.8959,71200.0
2009-04-02 11:00:00,26.19,26.43,26.18,26.36,72900.0,24.8769,25.1049,24.8674,25.0384,72900.0
2009-04-02 11:30:00,26.38,26.65,26.26,26.62,86400.0,25.0574,25.3139,24.9434,25.2854,86400.0
2009-04-02 12:00:00,26.63,26.76,26.53,26.65,75800.0,25.2949,25.4183,25.1999,25.3139,75800.0
2009-04-02 12:30:00,26.67,26.75,26.58,26.64,45100.0,25.3329,25.4088,25.2474,25.3044,45100.0
2009-04-02 13:00:00,26.66,26.74,26.37,26.51,71600.0,25.3234,25.3993,25.0479,25.1809,71600.0
2009-04-02 13:30:00,26.5,26.74,26.5,26.68,108100.0,25.1714,25.3993,25.1714,25.3424,108100.0
2009-04-02 14:00:00,26.66,26.92,26.61,26.89,48700.0,25.3234,25.5703,25.2759,25.5418,48700.0
2009-04-02 14:30:00,26.92,27.06,26.65,26.71,59400.0,25.5703,25.7033,25.3139,25.3709,59400.0
2009-04-02 15:00:00,26.7,26.8,26.6,26.72,134500.0,25.3614,25.4563,25.2664,25.3804,134500.0
2009-04-02 15:30:00,26.73,26.96,26.64,26.64,324800.0,25.3899,25.6083,25.3044,25.3044,324800.0
2009-04-03 09:30:00,26.73,26.77,25.92,26.51,51100.0,25.3899,25.4278,24.6205,25.1809,51100.0
2009-04-03 10:00:00,26.45,26.46,26.14,26.4,46400.0,25.1239,25.1334,24.8294,25.0764,46400.0
2009-04-03 10:30:00,26.41,26.48,26.17,26.41,34200.0,25.0859,25.1524,24.8579,25.0859,34200.0
2009-04-03 11:00:00,26.43,26.46,26.25,26.46,21100.0,25.1049,25.1334,24.9339,25.1334,21100.0
2009-04-03 11:30:00,26.46,27.05,26.46,27.01,33500.0,25.1334,25.6938,25.1334,25.6558,33500.0
2009-04-03 12:00:00,27.01,27.37,26.96,27.27,60100.0,25.6558,25.9978,25.6083,25.9028,60100.0
2009-04-03 12:30:00,27.27,27.34,27.11,27.27,38700.0,25.9028,25.9693,25.7508,25.9028,38700.0
2009-04-03 13:00:00,27.3,27.58,27.24,27.58,39800.0,25.9313,26.1972,25.8743,26.1972,39800.0
2009-04-03 13:30:00,27.56,27.98,27.41,27.98,61700.0,26.1782,26.5772,26.0358,26.5772,61700.0
2009-04-03 14:00:00,28.0,28.12,27.72,28.08,56300.0,26.5962,26.7102,26.3302,26.6722,56300.0
2009-04-03 14:30:00,28.08,28.25,27.9,28.13,58300.0,26.6722,26.8336,26.5012,26.7197,58300.0
2009-04-03 15:00:00,28.13,28.3,27.71,27.77,82500.0,26.7197,26.8811,26.3207,26.3777,82500.0
2009-04-03 15:30:00,27.77,28.61,27.73,28.59,312800.0,26.3777,27.1756,26.3397,27.1566,312800.0
2009-04-06 09:30:00,28.1,28.38,27.38,27.71,65300.0,26.6912,26.9571,26.0073,26.3207,65300.0
2009-04-06 10:00:00,27.73,28.18,27.66,27.8,50400.0,26.3397,26.7672,26.2732,26.4062,50400.0
2009-04-06 10:30:00,27.78,27.87,27.54,27.62,41400.0,26.3872,26.4727,26.1592,26.2352,41400.0
2009-04-06 11:00:00,27.57,27.59,27.24,27.36,44600.0,26.1877,26.2067,25.8743,25.9883,44600.0
2009-04-06 11:30:00,27.35,27.43,27.09,27.27,33400.0,25.9788,26.0548,25.7318,25.9028,33400.0
2009-04-06 12:00:00,27.27,27.29,27.01,27.17,32000.0,25.9028,25.9218,25.6558,25.8078,32000.0
2009-04-06 12:30:00,27.17,27.57,27.11,27.57,65100.0,25.8078,26.1877,25.7508,26.1877,65100.0
2009-04-06 13:00:00,27.58,27.67,27.4,27.43,44300.0,26.1972,26.2827,26.0263,26.0548,44300.0
2009-04-06 13:30:00,27.42,27.63,27.3,27.58,35000.0,26.0453,26.2447,25.9313,26.1972,35000.0
2009-04-06 14:00:00,27.55,27.81,27.51,27.66,44100.0,26.1687,26.4157,26.1307,26.2732,44100.0
2009-04-06 14:30:00,27.7,27.94,27.48,27.82,69800.0,26.3112,26.5392,26.1022,26.4252,69800.0
2009-04-06 15:00:00,27.84,28.03,27.59,27.89,80100.0,26.4442,26.6247,26.2067,26.4917,80100.0
2009-04-06 15:30:00,27.87,28.69,27.82,28.22,219900.0,26.4727,27.2516,26.4252,26.8051,219900.0
2009-04-07 09:30:00,27.54,27.54,27.0,27.34,83500.0,26.1592,26.1592,25.6463,25.9693,83500.0
2009-04-07 10:00:00,27.33,27.49,27.19,27.38,98300.0,25.9598,26.1117,25.8268,26.0073,98300.0
2009-04-07 10:30:00,27.43,27.48,27.16,27.16,69900.0,26.0548,26.1022,25.7983,25.7983,69900.0
2009-04-07 11:00:00,27.16,27.4,27.11,27.33,32300.0,25.7983,26.0263,25.7508,25.9598,32300.0
2009-04-07 11:30:00,27.33,27.46,27.17,27.21,28200.0,25.9598,26.0833,25.8078,25.8458,28200.0
2009-04-07 12:00:00,27.21,27.44,27.11,27.15,36200.0,25.8458,26.0643,25.7508,25.7888,36200.0
2009-04-07 12:30:00,27.13,27.33,27.07,27.25,36800.0,25.7698,25.9598,25.7128,25.8838,36800.0
2009-04-07 13:00:00,27.24,27.25,27.01,27.01,38800.0,25.8743,25.8838,25.6558,25.6558,38800.0
2009-04-07 13:30:00,27.0,27.14,26.86,27.0,36400.0,25.6463,25.7793,25.5133,25.6463,36400.0
2009-04-07 14:00:00,26.99,27.26,26.9,27.07,36100.0,25.6368,25.8933,25.5513,25.7128,36100.0
2009-04-07 14:30:00,27.08,27.08,26.9,27.07,42300.0,25.7223,25.7223,25.5513,25.7128,42300.0
2009-04-07 15:00:00,27.09,27.47,26.93,27.16,101500.0,25.7318,26.0927,25.5798,25.7983,101500.0
2009-04-07 15:30:00,27.15,27.49,26.89,26.91,286600.0,25.7888,26.1117,25.5418,25.5608,286600.0
2009-04-08 09:30:00,27.44,28.13,27.44,27.74,64300.0,26.0643,26.7197,26.0643,26.3492,64300.0
2009-04-08 10:00:00,27.78,27.84,27.26,27.26,32200.0,26.3872,26.4442,25.8933,25.8933,32200.0
2009-04-08 10:30:00,27.27,27.27,27.03,27.25,44800.0,25.9028,25.9028,25.6748,25.8838,44800.0
2009-04-08 11:00:00,27.25,27.3,27.1,27.14,43000.0,25.8838,25.9313,25.7413,25.7793,43000.0
2009-04-08 11:30:00,27.11,27.3,27.01,27.15,28100.0,25.7508,25.9313,25.6558,25.7888,28100.0
2009-04-08 12:00:00,27.17,27.27,27.05,27.17,22500.0,25.8078,25.9028,25.6938,25.8078,22500.0
2009-04-08 12:30:00,27.19,27.36,27.12,27.22,54100.0,25.8268,25.9883,25.7603,25.8553,54100.0
2009-04-08 13:00:00,27.2,27.25,27.13,27.25,22000.0,25.8363,25.8838,25.7698,25.8838,22000.0
2009-04-08 13:30:00,27.25,27.29,26.99,27.05,36200.0,25.8838,25.9218,25.6368,25.6938,36200.0
2009-04-08 14:00:00,27.07,27.09,26.9,27.03,36000.0,25.7128,25.7318,25.5513,25.6748,36000.0
2009-04-08 14:30:00,27.04,27.19,26.85,26.96,26900.0,25.6843,25.8268,25.5038,25.6083,26900.0
2009-04-08 15:00:00,26.94,27.17,26.61,27.08,59900.0,25.5893,25.8078,25.2759,25.7223,59900.0
2009-04-08 15:30:00,27.1,27.35,27.05,27.24,287600.0,25.7413,25.9788,25.6938,25.8743,287600.0
2009-04-09 09:30:00,28.38,28.95,28.29,28.93,51600.0,26.9571,27.4985,26.8716,27.4795,51600.0
2009-04-09 10:00:00,28.92,29.19,28.73,28.83,71000.0,27.4701,27.7265,27.2896,27.3846,71000.0
2009-04-09 10:30:00,28.84,28.92,28.66,28.83,33000.0,27.3941,27.4701,27.2231,27.3846,33000.0
2009-04-09 11:00:00,28.84,29.22,28.72,29.12,28500.0,27.3941,27.755,27.2801,27.66,28500.0
2009-04-09 11:30:00,29.1,29.13,28.94,29.02,27400.0,27.641,27.6695,27.489,27.565,27400.0
2009-04-09 12:00:00,29.01,29.05,28.83,29.02,30700.0,27.5555,27.5935,27.3846,27.565,30700.0
2009-04-09 12:30:00,29.02,29.09,28.96,29.06,52100.0,27.565,27.6315,27.508,27.603,52100.0
2009-04-09 13:00:00,29.04,29.37,29.03,29.26,68400.0,27.584,27.8975,27.5745,27.793,68400.0
2009-04-09 13:30:00,29.25,29.5,29.2,29.45,35700.0,27.7835,28.021,27.736,27.9735,35700.0
2009-04-09 14:00:00,29.45,29.69,29.34,29.65,52200.0,27.9735,28.2014,27.869,28.1635,52200.0
2009-04-09 14:30:00,29.65,29.94,29.64,29.81,71600.0,28.1635,28.4389,28.154,28.3154,71600.0
2009-04-09 15:00:00,29.82,30.15,29.81,30.15,95400.0,28.3249,28.6384,28.3154,28.6384,95400.0
2009-04-09 15:30:00,30.14,30.82,29.98,30.8,493200.0,28.6289,29.2748,28.4769,29.2558,493200.0
2009-04-13 09:30:00,30.5,30.74,29.12,29.36,79500.0,28.9708,29.1988,27.66,27.888,79500.0
2009-04-13 10:00:00,29.35,30.43,29.34,30.31,82600.0,27.8785,28.9043,27.869,28.7904,82600.0
2009-04-13 10:30:00,30.3,30.31,29.84,29.98,82900.0,28.7809,28.7904,28.3439,28.4769,82900.0
2009-04-13 11:00:00,29.97,29.97,29.2,29.39,77900.0,28.4674,28.4674,27.736,27.9165,77900.0
2009-04-13 11:30:00,29.36,29.53,29.16,29.53,43900.0,27.888,28.0495,27.698,28.0495,43900.0
2009-04-13 12:00:00,29.54,29.84,29.51,29.64,33400.0,28.059,28.3439,28.0305,28.154,33400.0
2009-04-13 12:30:00,29.64,30.0,29.64,29.97,26400.0,28.154,28.4959,28.154,28.4674,26400.0
2009-04-13 13:00:00,29.98,30.14,29.8,30.03,30900.0,28.4769,28.6289,28.3059,28.5244,30900.0
2009-04-13 13:30:00,30.05,30.72,30.04,30.71,44000.0,28.5434,29.1798,28.5339,29.1703,44000.0
2009-04-13 14:00:00,30.74,30.82,30.48,30.53,47100.0,29.1988,29.2748,28.9518,28.9993,47100.0
2009-04-13 14:30:00,30.53,30.75,30.43,30.54,54300.0,28.9993,29.2083,28.9043,29.0088,54300.0
2009-04-13 15:00:00,30.56,31.05,30.48,30.94,74200.0,29.0278,29.4933,28.9518,29.3888,74200.0
2009-04-13 15:30:00,30.92,31.34,30.72,30.75,181600.0,29.3698,29.7687,29.1798,29.2083,181600.0
2009-04-14 09:30:00,30.46,30.64,29.53,29.98,78700.0,28.9328,29.1038,28.0495,28.4769,78700.0
2009-04-14 10:00:00,29.99,30.21,29.79,30.18,69700.0,28.4864,28.6954,28.2964,28.6669,69700.0
2009-04-14 10:30:00,30.16,30.41,29.88,29.91,65900.0,28.6479,28.8853,28.3819,28.4104,65900.0
2009-04-14 11:00:00,29.9,29.97,29.13,29.13,61000.0,28.4009,28.4674,27.6695,27.6695,61000.0
2009-04-14 11:30:00,29.13,29.42,29.07,29.1,78700.0,27.6695,27.945,27.6125,27.641,78700.0
2009-04-14 12:00:00,29.1,29.1,28.52,28.81,70000.0,27.641,27.641,27.0901,27.3656,70000.0
2009-04-14 12:30:00,28.79,28.85,28.1,28.18,52300.0,27.3466,27.4036,26.6912,26.7672,52300.0
2009-04-14 13:00:00,28.18,28.45,28.15,28.43,41000.0,26.7672,27.0236,26.7387,27.0046,41000.0
2009-04-14 13:30:00,28.43,28.65,28.36,28.53,43100.0,27.0046,27.2136,26.9381,27.0996,43100.0
2009-04-14 14:00:00,28.52,28.79,28.3,28.74,52400.0,27.0901,27.3466,26.8811,27.2991,52400.0
2009-04-14 14:30:00,28.74,28.77,28.47,28.77,47500.0,27.2991,27.3276,27.0426,27.3276,47500.0
2009-04-14 15:00:00,28.78,29.02,28.7,28.8,81500.0,27.3371,27.565,27.2611,27.3561,81500.0
2009-04-14 15:30:00,28.79,28.81,28.01,28.14,307400.0,27.3466,27.3656,26.6057,26.7292,307400.0
2009-04-15 09:30:00,27.87,28.53,27.59,28.47,93600.0,26.4727,27.0996,26.2067,27.0426,93600.0
2009-04-15 10:00:00,28.5,28.79,28.3,28.3,73000.0,27.0711,27.3466,26.8811,26.8811,73000.0
2009-04-15 10:30:00,28.28,28.35,27.61,27.65,136100.0,26.8621,26.9286,26.2257,26.2637,136100.0
2009-04-15 11:00:00,27.65,27.69,27.18,27.32,80300.0,26.2637,26.3017,25.8173,25.9503,80300.0
2009-04-15 11:30:00,27.33,27.7,27.32,27.63,35100.0,25.9598,26.3112,25.9503,26.2447,35100.0
2009-04-15 12:00:00,27.64,27.84,27.63,27.73,33900.0,26.2542,26.4442,26.2447,26.3397,33900.0
2009-04-15 12:30:00,27.73,27.85,27.64,27.71,49700.0,26.3397,26.4537,26.2542,26.3207,49700.0
2009-04-15 13:00:00,27.76,27.86,27.59,27.83,51500.0,26.3682,26.4632,26.2067,26.4347,51500.0
2009-04-15 13:30:00,27.8,27.88,27.64,27.84,44100.0,26.4062,26.4822,26.2542,26.4442,44100.0
2009-04-15 14:00:00,27.82,27.88,27.48,27.5,79400.0,26.4252,26.4822,26.1022,26.1212,79400.0
2009-04-15 14:30:00,27.5,27.58,27.43,27.54,62900.0,26.1212,26.1972,26.0548,26.1592,62900.0
2009-04-15 15:00:00,27.53,27.92,27.53,27.76,125200.0,26.1497,26.5202,26.1497,26.3682,125200.0
2009-04-15 15:30:00,27.78,28.46,27.74,28.37,354200.0,26.3872,27.0331,26.3492,26.9476,354200.0
2009-04-16 09:30:00,28.47,28.64,27.58,28.04,76600.0,27.0426,27.2041,26.1972,26.6342,76600.0
2009-04-16 10:00:00,28.04,28.25,27.76,28.08,70800.0,26.6342,26.8336,26.3682,26.6722,70800.0
2009-04-16 10:30:00,28.08,28.32,27.72,27.85,35100.0,26.6722,26.9001,26.3302,26.4537,35100.0
2009-04-16 11:00:00,27.84,27.99,27.67,27.99,29800.0,26.4442,26.5867,26.2827,26.5867,29800.0
2009-04-16 11:30:00,27.99,28.41,27.97,28.34,26600.0,26.5867,26.9856,26.5677,26.9191,26600.0
2009-04-16 12:00:00,28.35,28.5,28.19,28.22,30300.0,26.9286,27.0711,26.7767,26.8051,30300.0
2009-04-16 12:30:00,28.22,28.48,28.13,28.43,31600.0,26.8051,27.0521,26.7197,27.0046,31600.0
2009-04-16 13:00:00,28.42,28.59,28.37,28.41,66300.0,26.9951,27.1566,26.9476,26.9856,66300.0
2009-04-16 13:30:00,28.42,28.45,28.21,28.39,40800.0,26.9951,27.0236,26.7956,26.9666,40800.0
2009-04-16 14:00:00,28.4,29.0,28.36,28.96,48700.0,26.9761,27.546,26.9381,27.508,48700.0
2009-04-16 14:30:00,28.96,29.46,28.94,29.4,62000.0,27.508,27.983,27.489,27.926,62000.0
2009-04-16 15:00:00,29.41,30.07,29.33,29.86,166800.0,27.9355,28.5624,27.8595,28.3629,166800.0
2009-04-16 15:30:00,29.84,30.06,29.02,29.12,402200.0,28.3439,28.5529,27.565,27.66,402200.0
2009-04-17 09:30:00,28.54,29.32,28.54,29.21,66700.0,27.1091,27.85,27.1091,27.7455,66700.0
2009-04-17 10:00:00,29.22,29.7,29.18,29.33,76500.0,27.755,28.2109,27.717,27.8595,76500.0
2009-04-17 10:30:00,29.33,29.33,28.83,28.97,43500.0,27.8595,27.8595,27.3846,27.5175,43500.0
2009-04-17 11:00:00,28.98,29.0,28.77,28.85,64600.0,27.527,27.546,27.3276,27.4036,64600.0
2009-04-17 11:30:00,28.83,29.32,28.77,29.17,62100.0,27.3846,27.85,27.3276,27.7075,62100.0
2009-04-17 12:00:00,29.18,29.81,29.16,29.81,59000.0,27.717,28.3154,27.698,28.3154,59000.0
2009-04-17 12:30:00,29.83,30.05,29.68,30.05,42000.0,28.3344,28.5434,28.1919,28.5434,42000.0
2009-04-17 13:00:00,30.07,30.44,29.99,30.31,46800.0,28.5624,28.9138,28.4864,28.7904,46800.0
2009-04-17 13:30:00,30.32,30.34,30.06,30.11,77700.0,28.7999,28.8189,28.5529,28.6004,77700.0
2009-04-17 14:00:00,30.14,30.19,29.79,29.95,49400.0,28.6289,28.6764,28.2964,28.4484,49400.0
2009-04-17 14:30:00,29.97,30.27,29.97,30.1,147000.0,28.4674,28.7524,28.4674,28.5909,147000.0
2009-04-17 15:00:00,30.1,30.36,30.04,30.27,111700.0,28.5909,28.8379,28.5339,28.7524,111700.0
2009-04-17 15:30:00,30.28,30.52,29.69,29.74,230300.0,28.7619,28.9898,28.2014,28.2489,230300.0
2009-04-20 09:30:00,29.14,29.15,28.07,28.13,48300.0,27.679,27.6885,26.6627,26.7197,48300.0
2009-04-20 10:00:00,28.12,28.12,27.8,28.01,43600.0,26.7102,26.7102,26.4062,26.6057,43600.0
2009-04-20 10:30:00,27.99,28.07,27.76,27.77,46800.0,26.5867,26.6627,26.3682,26.3777,46800.0
2009-04-20 11:00:00,27.77,27.77,27.45,27.65,66100.0,26.3777,26.3777,26.0738,26.2637,66100.0
2009-04-20 11:30:00,27.64,27.68,27.38,27.55,42300.0,26.2542,26.2922,26.0073,26.1687,42300.0
2009-04-20 12:00:00,27.56,27.56,27.31,27.37,36400.0,26.1782,26.1782,25.9408,25.9978,36400.0
2009-04-20 12:30:00,27.35,27.46,27.25,27.37,26400.0,25.9788,26.0833,25.8838,25.9978,26400.0
2009-04-20 13:00:00,27.34,27.36,26.99,27.02,39300.0,25.9693,25.9883,25.6368,25.6653,39300.0
2009-04-20 13:30:00,27.03,27.5,27.02,27.37,45300.0,25.6748,26.1212,25.6653,25.9978,45300.0
2009-04-20 14:00:00,27.36,27.36,27.04,27.14,35300.0,25.9883,25.9883,25.6843,25.7793,35300.0
2009-04-20 14:30:00,27.12,27.25,26.92,26.95,47500.0,25.7603,25.8838,25.5703,25.5988,47500.0
2009-04-20 15:00:00,26.95,26.96,26.79,26.87,109800.0,25.5988,25.6083,25.4468,25.5228,109800.0
2009-04-20 15:30:00,26.88,27.21,26.51,26.58,405500.0,25.5323,25.8458,25.1809,25.2474,405500.0
2009-04-21 09:30:00,26.08,27.22,25.72,26.98,72900.0,24.7724,25.8553,24.4305,25.6273,72900.0
2009-04-21 10:00:00,26.96,27.0,26.59,26.74,52800.0,25.6083,25.6463,25.2569,25.3993,52800.0
2009-04-21 10:30:00,26.72,27.38,26.51,27.38,56700.0,25.3804,26.0073,25.1809,26.0073,56700.0
2009-04-21 11:00:00,27.42,28.25,27.42,28.0,77800.0,26.0453,26.8336,26.0453,26.5962,77800.0
2009-04-21 11:30:00,28.0,28.2,27.77,28.0,41900.0,26.5962,26.7861,26.3777,26.5962,41900.0
2009-04-21 12:00:00,28.05,28.3,27.95,28.21,42600.0,26.6437,26.8811,26.5487,26.7956,42600.0
2009-04-21 12:30:00,28.24,28.47,28.11,28.18,31200.0,26.8241,27.0426,26.7007,26.7672,31200.0
2009-04-21 13:00:00,28.16,28.5,27.94,27.98,39800.0,26.7482,27.0711,26.5392,26.5772,39800.0
2009-04-21 13:30:00,27.97,28.16,27.75,27.93,48000.0,26.5677,26.7482,26.3587,26.5297,48000.0
2009-04-21 14:00:00,27.99,28.06,27.48,27.7,76900.0,26.5867,26.6532,26.1022,26.3112,76900.0
2009-04-21 14:30:00,27.71,28.07,27.71,27.93,58800.0,26.3207,26.6627,26.3207,26.5297,58800.0
2009-04-21 15:00:00,27.92,28.62,27.88,28.2,98000.0,26.5202,27.1851,26.4822,26.7861,98000.0
2009-04-21 15:30:00,28.2,29.02,28.09,28.99,413700.0,26.7861,27.565,26.6817,27.5365,413700.0
2009-04-22 09:30:00,28.53,28.87,28.15,28.71,73300.0,27.0996,27.4226,26.7387,27.2706,73300.0
2009-04-22 10:00:00,28.76,30.11,28.76,30.1,86400.0,27.3181,28.6004,27.3181,28.5909,86400.0
2009-04-22 10:30:00,30.14,30.17,29.79,30.06,133100.0,28.6289,28.6574,28.2964,28.5529,133100.0
2009-04-22 11:00:00,30.07,30.38,29.82,30.36,136300.0,28.5624,28.8569,28.3249,28.8379,136300.0
2009-04-22 11:30:00,30.36,30.62,30.35,30.43,56100.0,28.8379,29.0848,28.8284,28.9043,56100.0
2009-04-22 12:00:00,30.45,30.47,30.07,30.12,94600.0,28.9233,28.9423,28.5624,28.6099,94600.0
2009-04-22 12:30:00,30.13,30.15,29.65,30.12,113300.0,28.6194,28.6384,28.1635,28.6099,113300.0
2009-04-22 13:00:00,30.15,30.47,29.94,30.43,85200.0,28.6384,28.9423,28.4389,28.9043,85200.0
2009-04-22 13:30:00,30.47,30.69,30.1,30.1,149500.0,28.9423,29.1513,28.5909,28.5909,149500.0
2009-04-22 14:00:00,30.08,30.59,30.03,30.48,77500.0,28.5719,29.0563,28.5244,28.9518,77500.0
2009-04-22 14:30:00,30.5,30.94,30.36,30.45,102000.0,28.9708,29.3888,28.8379,28.9233,102000.0
2009-04-22 15:00:00,30.47,30.95,30.27,30.76,282600.0,28.9423,29.3983,28.7524,29.2178,282600.0
2009-04-22 15:30:00,30.71,30.87,29.68,29.8,532900.0,29.1703,29.3223,28.1919,28.3059,532900.0
2009-04-23 09:30:00,30.84,30.98,29.98,30.03,117800.0,29.2938,29.4268,28.4769,28.5244,117800.0
2009-04-23 10:00:00,30.04,30.12,29.69,30.07,87900.0,28.5339,28.6099,28.2014,28.5624,87900.0
2009-04-23 10:30:00,30.08,30.2,29.85,30.0,148300.0,28.5719,28.6859,28.3534,28.4959,148300.0
2009-04-23 11:00:00,29.99,30.12,29.68,29.81,147600.0,28.4864,28.6099,28.1919,28.3154,147600.0
2009-04-23 11:30:00,29.81,30.04,29.67,29.83,103900.0,28.3154,28.5339,28.1824,28.3344,103900.0
2009-04-23 12:00:00,29.83,30.03,29.53,29.84,44500.0,28.3344,28.5244,28.0495,28.3439,44500.0
2009-04-23 12:30:00,29.87,30.27,29.62,30.22,38600.0,28.3724,28.7524,28.135,28.7049,38600.0
2009-04-23 13:00:00,30.24,30.65,30.24,30.3,68400.0,28.7239,29.1133,28.7239,28.7809,68400.0
2009-04-23 13:30:00,30.34,30.34,29.95,30.11,49900.0,28.8189,28.8189,28.4484,28.6004,49900.0
2009-04-23 14:00:00,30.11,30.25,29.88,30.2,88100.0,28.6004,28.7334,28.3819,28.6859,88100.0
2009-04-23 14:30:00,30.2,30.59,30.11,30.34,114500.0,28.6859,29.0563,28.6004,28.8189,114500.0
2009-04-23 15:00:00,30.37,30.43,29.96,30.13,127900.0,28.8474,28.9043,28.4579,28.6194,127900.0
2009-04-23 15:30:00,30.13,31.38,29.91,31.22,376900.0,28.6194,29.8067,28.4104,29.6547,376900.0
2009-04-24 09:30:00,31.43,32.04,30.94,31.97,63400.0,29.8542,30.4336,29.3888,30.3671,63400.0
2009-04-24 10:00:00,32.01,32.64,31.98,32.49,105700.0,30.4051,31.0035,30.3766,30.8611,105700.0
2009-04-24 10:30:00,32.51,32.99,32.46,32.97,86300.0,30.8801,31.336,30.8326,31.317,86300.0
2009-04-24 11:00:00,32.98,33.2,32.91,33.16,90700.0,31.3265,31.5355,31.26,31.4975,90700.0
2009-04-24 11:30:00,33.11,33.35,33.1,33.19,65600.0,31.45,31.6779,31.4405,31.526,65600.0
2009-04-24 12:00:00,33.23,33.25,32.95,32.95,35700.0,31.564,31.583,31.298,31.298,35700.0
2009-04-24 12:30:00,32.95,33.63,32.95,33.54,50600.0,31.298,31.9439,31.298,31.8584,50600.0
2009-04-24 13:00:00,33.59,33.67,33.39,33.6,37300.0,31.9059,31.9819,31.7159,31.9154,37300.0
2009-04-24 13:30:00,33.6,33.61,33.32,33.54,47000.0,31.9154,31.9249,31.6495,31.8584,47000.0
2009-04-24 14:00:00,33.56,33.85,32.85,33.36,215900.0,31.8774,32.1529,31.203,31.6874,215900.0
2009-04-24 14:30:00,33.43,34.37,33.38,34.36,124700.0,31.7539,32.6468,31.7064,32.6373,124700.0
2009-04-24 15:00:00,34.35,34.47,33.96,34.4,144900.0,32.6278,32.7418,32.2574,32.6753,144900.0
2009-04-24 15:30:00,34.39,35.13,34.17,34.53,419500.0,32.6658,33.3687,32.4568,32.7988,419500.0
2009-04-27 09:30:00,33.89,34.16,33.22,33.25,151300.0,32.1909,32.4473,31.5545,31.583,151300.0
2009-04-27 10:00:00,33.29,33.51,32.87,32.9,161900.0,31.621,31.8299,31.222,31.2505,161900.0
2009-04-27 10:30:00,32.89,33.43,32.75,33.38,103600.0,31.241,31.7539,31.108,31.7064,103600.0
2009-04-27 11:00:00,33.38,33.58,33.22,33.38,94400.0,31.7064,31.8964,31.5545,31.7064,94400.0
2009-04-27 11:30:00,33.39,33.65,33.22,33.56,92200.0,31.7159,31.9629,31.5545,31.8774,92200.0
2009-04-27 12:00:00,33.54,33.62,33.17,33.26,98100.0,31.8584,31.9344,31.507,31.5925,98100.0
2009-04-27 12:30:00,33.25,33.28,32.83,32.88,120900.0,31.583,31.6115,31.184,31.2315,120900.0
2009-04-27 13:00:00,32.9,32.92,32.22,32.22,61600.0,31.2505,31.2695,30.6046,30.6046,61600.0
2009-04-27 13:30:00,32.21,32.33,32.02,32.27,53100.0,30.5951,30.7091,30.4146,30.6521,53100.0
2009-04-27 14:00:00,32.27,32.39,32.05,32.39,67100.0,30.6521,30.7661,30.4431,30.7661,67100.0
2009-04-27 14:30:00,32.44,32.6,32.28,32.41,66700.0,30.8136,30.9655,30.6616,30.7851,66700.0
2009-04-27 15:00:00,32.45,32.46,31.93,32.08,127100.0,30.8231,30.8326,30.3291,30.4716,127100.0
2009-04-27 15:30:00,32.1,32.84,31.97,32.61,318800.0,30.4906,31.1935,30.3671,30.975,318800.0
2009-04-28 09:30:00,31.92,32.3,31.23,31.87,86100.0,30.3196,30.6806,29.6642,30.2721,86100.0
2009-04-28 10:00:00,31.9,32.73,31.9,32.68,74700.0,30.3006,31.089,30.3006,31.0415,74700.0
2009-04-28 10:30:00,32.68,33.07,32.58,32.6,37600.0,31.0415,31.412,30.9466,30.9655,37600.0
2009-04-28 11:00:00,32.66,32.92,32.5,32.78,59800.0,31.0225,31.2695,30.8706,31.1365,59800.0
2009-04-28 11:30:00,32.77,32.93,32.53,32.62,43700.0,31.127,31.279,30.8991,30.9845,43700.0
2009-04-28 12:00:00,32.62,33.08,32.62,32.85,54000.0,30.9845,31.4215,30.9845,31.203,54000.0
2009-04-28 12:30:00,32.86,33.0,32.56,32.65,58800.0,31.2125,31.3455,30.9276,31.013,58800.0
2009-04-28 13:00:00,32.67,32.87,32.54,32.78,43500.0,31.032,31.222,30.9086,31.1365,43500.0
2009-04-28 13:30:00,32.77,33.02,32.66,32.9,38800.0,31.127,31.3645,31.0225,31.2505,38800.0
2009-04-28 14:00:00,32.9,33.16,32.85,32.99,57500.0,31.2505,31.4975,31.203,31.336,57500.0
2009-04-28 14:30:00,33.02,33.43,33.02,33.3,57600.0,31.3645,31.7539,31.3645,31.6305,57600.0
2009-04-28 15:00:00,33.31,33.52,32.98,32.99,128400.0,31.64,31.8394,31.3265,31.336,128400.0
2009-04-28 15:30:00,32.99,33.12,32.57,32.81,312700.0,31.336,31.4595,30.9371,31.165,312700.0
2009-04-29 09:30:00,31.24,32.07,30.03,31.23,319900.0,29.6737,30.4621,28.5244,29.6642,319900.0
2009-04-29 10:00:00,31.25,31.38,31.01,31.17,212900.0,29.6832,29.8067,29.4553,29.6072,212900.0
2009-04-29 10:30:00,31.21,31.57,31.11,31.57,138500.0,29.6452,29.9872,29.5503,29.9872,138500.0
2009-04-29 11:00:00,31.58,31.68,31.23,31.29,70600.0,29.9967,30.0917,29.6642,29.7212,70600.0
2009-04-29 11:30:00,31.29,31.35,31.0,31.03,53400.0,29.7212,29.7782,29.4458,29.4743,53400.0
2009-04-29 12:00:00,31.04,31.1,30.76,30.89,52000.0,29.4838,29.5408,29.2178,29.3413,52000.0
2009-04-29 12:30:00,30.88,31.13,30.88,31.05,36200.0,29.3318,29.5692,29.3318,29.4933,36200.0
2009-04-29 13:00:00,31.05,31.64,31.05,31.64,61000.0,29.4933,30.0537,29.4933,30.0537,61000.0
2009-04-29 13:30:00,31.63,31.64,31.43,31.54,34100.0,30.0442,30.0537,29.8542,29.9587,34100.0
2009-04-29 14:00:00,31.51,31.58,31.11,31.21,126000.0,29.9302,29.9967,29.5503,29.6452,126000.0
2009-04-29 14:30:00,31.22,31.64,31.09,31.3,145000.0,29.6547,30.0537,29.5313,29.7307,145000.0
2009-04-29 15:00:00,31.3,31.79,30.87,30.89,200500.0,29.7307,30.1962,29.3223,29.3413,200500.0
2009-04-29 15:30:00,30.9,31.34,30.7,31.21,370600.0,29.3508,29.7687,29.1608,29.6452,370600.0
2009-04-30 09:30:00,31.4,32.78,31.4,32.65,92400.0,29.8257,31.1365,29.8257,31.013,92400.0
2009-04-30 10:00:00,32.7,33.79,32.66,33.72,139700.0,31.0605,32.0959,31.0225,32.0294,139700.0
2009-04-30 10:30:00,33.72,34.01,33.45,34.01,89300.0,32.0294,32.3049,31.7729,32.3049,89300.0
2009-04-30 11:00:00,34.0,34.09,33.87,33.95,68000.0,32.2954,32.3808,32.1719,32.2479,68000.0
2009-04-30 11:30:00,33.95,34.06,33.55,33.71,54800.0,32.2479,32.3523,31.8679,32.0199,54800.0
2009-04-30 12:00:00,33.71,34.08,33.65,34.0,73000.0,32.0199,32.3713,31.9629,32.2954,73000.0
2009-04-30 12:30:00,34.01,34.01,33.22,33.32,107900.0,32.3049,32.3049,31.5545,31.6495,107900.0
2009-04-30 13:00:00,33.34,33.37,32.69,32.79,80100.0,31.6684,31.6969,31.051,31.146,80100.0
2009-04-30 13:30:00,32.77,33.08,32.73,32.95,93100.0,31.127,31.4215,31.089,31.298,93100.0
2009-04-30 14:00:00,32.97,33.2,32.76,33.18,58200.0,31.317,31.5355,31.1175,31.5165,58200.0
2009-04-30 14:30:00,33.21,33.22,32.79,33.14,60300.0,31.545,31.5545,31.146,31.4785,60300.0
2009-04-30 15:00:00,33.16,33.2,32.31,32.57,121300.0,31.4975,31.5355,30.6901,30.9371,121300.0
2009-04-30 15:30:00,32.59,32.82,31.97,32.07,233600.0,30.9561,31.1745,30.3671,30.4621,233600.0
2009-05-01 09:30:00,32.23,32.34,31.49,31.85,54000.0,30.6141,30.7186,29.9112,30.2532,54000.0
2009-05-01 10:00:00,31.87,31.98,30.97,31.07,103500.0,30.2721,30.3766,29.4173,29.5123,103500.0
2009-05-01 10:30:00,31.05,31.41,30.9,31.12,52600.0,29.4933,29.8352,29.3508,29.5598,52600.0
2009-05-01 11:00:00,31.11,31.56,31.09,31.47,66300.0,29.5503,29.9777,29.5313,29.8922,66300.0
2009-05-01 11:30:00,31.47,31.7,31.41,31.66,92000.0,29.8922,30.1107,29.8352,30.0727,92000.0
2009-05-01 12:00:00,31.69,31.73,31.38,31.4,42600.0,30.1012,30.1392,29.8067,29.8257,42600.0
2009-05-01 12:30:00,31.38,31.58,31.24,31.49,49600.0,29.8067,29.9967,29.6737,29.9112,49600.0
2009-05-01 13:00:00,31.49,31.7,31.46,31.7,41600.0,29.9112,30.1107,29.8827,30.1107,41600.0
2009-05-01 13:30:00,31.67,32.16,31.67,31.99,48900.0,30.0822,30.5476,30.0822,30.3861,48900.0
2009-05-01 14:00:00,31.99,32.07,31.68,31.73,53100.0,30.3861,30.4621,30.0917,30.1392,53100.0
2009-05-01 14:30:00,31.72,31.75,31.39,31.45,44600.0,30.1297,30.1582,29.8162,29.8732,44600.0
2009-05-01 15:00:00,31.45,31.72,31.1,31.14,92900.0,29.8732,30.1297,29.5408,29.5787,92900.0
2009-05-01 15:30:00,31.16,31.39,30.96,31.29,197000.0,29.5977,29.8162,29.4078,29.7212,197000.0
2009-05-04 09:30:00,31.85,32.78,31.82,32.78,41200.0,30.2532,31.1365,30.2247,31.1365,41200.0
2009-05-04 10:00:00,32.8,33.65,32.73,33.31,107900.0,31.1555,31.9629,31.089,31.64,107900.0
2009-05-04 10:30:00,33.33,33.39,33.11,33.25,45200.0,31.6589,31.7159,31.45,31.583,45200.0
2009-05-04 11:00:00,33.27,33.59,33.2,33.45,63300.0,31.602,31.9059,31.5355,31.7729,63300.0
2009-05-04 11:30:00,33.41,33.59,33.32,33.42,53900.0,31.7349,31.9059,31.6495,31.7444,53900.0
2009-05-04 12:00:00,33.43,33.63,33.09,33.17,49900.0,31.7539,31.9439,31.431,31.507,49900.0
2009-05-04 12:30:00,33.15,33.34,33.09,33.25,31900.0,31.488,31.6684,31.431,31.583,31900.0
2009-05-04 13:00:00,33.25,33.5,33.18,33.49,40800.0,31.583,31.8204,31.5165,31.8109,40800.0
2009-05-04 13:30:00,33.47,33.72,33.47,33.61,44900.0,31.7919,32.0294,31.7919,31.9249,44900.0
2009-05-04 14:00:00,33.64,33.99,33.52,33.96,75100.0,31.9534,32.2859,31.8394,32.2574,75100.0
2009-05-04 14:30:00,33.97,34.25,33.93,34.07,113800.0,32.2669,32.5328,32.2289,32.3618,113800.0
2009-05-04 15:00:00,34.08,34.65,34.06,34.54,163600.0,32.3713,32.9128,32.3523,32.8083,163600.0
2009-05-04 15:30:00,34.55,35.48,34.31,35.33,347400.0,32.8178,33.7012,32.5898,33.5587,347400.0
2009-05-05 09:30:00,34.42,35.52,34.4,35.25,74600.0,32.6943,33.7391,32.6753,33.4827,74600.0
2009-05-05 10:00:00,35.28,36.0,35.15,35.92,99600.0,33.5112,34.1951,33.3877,34.1191,99600.0
2009-05-05 10:30:00,35.89,35.89,35.06,35.07,61500.0,34.0906,34.0906,33.3022,33.3117,61500.0
2009-05-05 11:00:00,35.01,35.27,34.98,35.18,30300.0,33.2547,33.5017,33.2262,33.4162,30300.0
2009-05-05 11:30:00,35.2,35.79,35.18,35.54,19900.0,33.4352,33.9956,33.4162,33.7581,19900.0
2009-05-05 12:00:00,35.58,35.77,35.34,35.66,31600.0,33.7961,33.9766,33.5682,33.8721,31600.0
2009-05-05 12:30:00,35.7,35.7,35.15,35.22,40000.0,33.9101,33.9101,33.3877,33.4542,40000.0
2009-05-05 13:00:00,35.26,35.42,35.01,35.17,56700.0,33.4922,33.6442,33.2547,33.4067,56700.0
2009-05-05 13:30:00,35.14,35.24,35.01,35.14,41500.0,33.3782,33.4732,33.2547,33.3782,41500.0
2009-05-05 14:00:00,35.12,35.35,35.0,35.03,49300.0,33.3592,33.5777,33.2452,33.2737,49300.0
2009-05-05 14:30:00,35.03,35.27,34.99,35.16,55600.0,33.2737,33.5017,33.2357,33.3972,55600.0
2009-05-05 15:00:00,35.16,35.46,35.01,35.44,62900.0,33.3972,33.6822,33.2547,33.6632,62900.0
2009-05-05 15:30:00,35.44,36.2,35.44,35.8,248700.0,33.6632,34.3851,33.6632,34.0051,248700.0
2009-05-06 09:30:00,36.3,37.72,36.22,37.63,114000.0,34.48,35.8288,34.4041,35.7434,114000.0
2009-05-06 10:00:00,37.63,37.75,37.0,37.03,139100.0,35.7434,35.8573,35.1449,35.1734,139100.0
2009-05-06 10:30:00,37.0,37.34,36.79,37.32,96900.0,35.1449,35.4679,34.9455,35.4489,96900.0
2009-05-06 11:00:00,37.32,37.33,36.63,36.78,57000.0,35.4489,35.4584,34.7935,34.936,57000.0
2009-05-06 11:30:00,36.75,37.14,36.67,37.13,48300.0,34.9075,35.2779,34.8315,35.2684,48300.0
2009-05-06 12:00:00,37.12,37.45,37.12,37.43,92300.0,35.2589,35.5724,35.2589,35.5534,92300.0
2009-05-06 12:30:00,37.42,37.46,37.34,37.34,81700.0,35.5439,35.5819,35.4679,35.4679,81700.0
2009-05-06 13:00:00,37.36,37.4,37.0,37.01,130200.0,35.4869,35.5249,35.1449,35.1544,130200.0
2009-05-06 13:30:00,37.0,37.63,37.0,37.62,83000.0,35.1449,35.7434,35.1449,35.7339,83000.0
2009-05-06 14:00:00,37.64,38.63,37.6,38.59,99900.0,35.7529,36.6932,35.7149,36.6552,99900.0
2009-05-06 14:30:00,38.61,39.31,38.55,38.98,134400.0,36.6742,37.3391,36.6172,37.0257,134400.0
2009-05-06 15:00:00,39.0,39.3,38.22,38.38,127300.0,37.0447,37.3296,36.3038,36.4558,127300.0
2009-05-06 15:30:00,38.38,39.25,38.32,39.17,300000.0,36.4558,37.2821,36.3988,37.2062,300000.0
2009-05-07 09:30:00,39.49,40.01,38.88,39.07,211700.0,37.5101,38.004,36.9307,37.1112,211700.0
2009-05-07 10:00:00,39.1,39.26,38.27,38.4,171800.0,37.1397,37.2916,36.3513,36.4748,171800.0
2009-05-07 10:30:00,38.4,38.64,38.08,38.4,110900.0,36.4748,36.7027,36.1708,36.4748,110900.0
2009-05-07 11:00:00,38.34,38.37,37.52,37.89,93500.0,36.4178,36.4463,35.6389,35.9903,93500.0
2009-05-07 11:30:00,37.86,37.96,37.54,37.8,42800.0,35.9618,36.0568,35.6579,35.9048,42800.0
2009-05-07 12:00:00,37.77,37.79,37.41,37.57,34600.0,35.8763,35.8953,35.5344,35.6864,34600.0
2009-05-07 12:30:00,37.61,38.06,37.6,37.87,28100.0,35.7244,36.1518,35.7149,35.9713,28100.0
2009-05-07 13:00:00,37.88,37.89,37.06,37.1,48300.0,35.9808,35.9903,35.2019,35.2399,48300.0
2009-05-07 13:30:00,37.08,37.49,36.79,37.4,78000.0,35.2209,35.6104,34.9455,35.5249,78000.0
2009-05-07 14:00:00,37.38,37.59,37.01,37.38,88300.0,35.5059,35.7054,35.1544,35.5059,88300.0
2009-05-07 14:30:00,37.38,37.38,36.89,36.91,129200.0,35.5059,35.5059,35.0405,35.0595,129200.0
2009-05-07 15:00:00,36.95,37.27,36.55,37.06,132400.0,35.0975,35.4014,34.7175,35.2019,132400.0
2009-05-07 15:30:00,37.06,37.08,36.36,37.06,333000.0,35.2019,35.2209,34.537,35.2019,333000.0
2009-05-08 09:30:00,37.27,37.6,35.93,35.93,141000.0,35.4014,35.7149,34.1286,34.1286,141000.0
2009-05-08 10:00:00,35.92,36.01,34.71,35.01,164300.0,34.1191,34.2046,32.9698,33.2547,164300.0
2009-05-08 10:30:00,35.02,35.38,34.66,34.93,126300.0,33.2642,33.6062,32.9223,33.1787,126300.0
2009-05-08 11:00:00,34.94,35.67,34.92,35.62,64100.0,33.1882,33.8816,33.1692,33.8341,64100.0
2009-05-08 11:30:00,35.6,36.07,35.6,35.98,57600.0,33.8151,34.2616,33.8151,34.1761,57600.0
2009-05-08 12:00:00,35.98,36.43,35.88,36.09,58400.0,34.1761,34.6035,34.0811,34.2806,58400.0
2009-05-08 12:30:00,36.06,36.45,36.05,36.41,64300.0,34.2521,34.6225,34.2426,34.5845,64300.0
2009-05-08 13:00:00,36.43,36.91,36.41,36.69,55400.0,34.6035,35.0595,34.5845,34.8505,55400.0
2009-05-08 13:30:00,36.72,36.77,36.17,36.24,70500.0,34.879,34.9265,34.3566,34.4231,70500.0
2009-05-08 14:00:00,36.25,37.02,36.23,36.94,84700.0,34.4326,35.1639,34.4136,35.088,84700.0
2009-05-08 14:30:00,36.95,37.29,36.95,37.07,73000.0,35.0975,35.4204,35.0975,35.2114,73000.0
2009-05-08 15:00:00,37.06,37.22,36.57,36.98,124600.0,35.2019,35.3539,34.7365,35.126,124600.0
2009-05-08 15:30:00,36.96,37.47,36.75,37.2,294700.0,35.107,35.5914,34.9075,35.3349,294700.0
2009-05-11 09:30:00,36.39,36.85,35.2,35.27,88300.0,34.5655,35.0025,33.4352,33.5017,88300.0
2009-05-11 10:00:00,35.28,36.23,35.0,36.09,130900.0,33.5112,34.4136,33.2452,34.2806,130900.0
2009-05-11 10:30:00,36.11,37.0,35.94,36.71,72300.0,34.2996,35.1449,34.1381,34.8695,72300.0
2009-05-11 11:00:00,36.69,37.01,36.52,36.62,56200.0,34.8505,35.1544,34.689,34.784,56200.0
2009-05-11 11:30:00,36.62,36.62,36.39,36.43,42100.0,34.784,34.784,34.5655,34.6035,42100.0
2009-05-11 12:00:00,36.41,36.42,36.2,36.26,57300.0,34.5845,34.594,34.3851,34.442,57300.0
2009-05-11 12:30:00,36.28,36.28,35.95,35.98,49300.0,34.461,34.461,34.1476,34.1761,49300.0
2009-05-11 13:00:00,35.94,36.14,35.76,36.11,62000.0,34.1381,34.3281,33.9671,34.2996,62000.0
2009-05-11 13:30:00,36.11,36.51,36.05,36.37,68900.0,34.2996,34.6795,34.2426,34.5465,68900.0
2009-05-11 14:00:00,36.33,36.35,36.08,36.18,78900.0,34.5085,34.5275,34.2711,34.3661,78900.0
2009-05-11 14:30:00,36.2,36.37,36.02,36.13,53200.0,34.3851,34.5465,34.2141,34.3186,53200.0
2009-05-11 15:00:00,36.15,36.2,35.82,36.06,72900.0,34.3376,34.3851,34.0241,34.2521,72900.0
2009-05-11 15:30:00,36.03,36.03,35.54,35.65,232700.0,34.2236,34.2236,33.7581,33.8626,232700.0
2009-05-12 09:30:00,35.67,36.39,34.26,34.5,124400.0,33.8816,34.5655,32.5423,32.7703,124400.0
2009-05-12 10:00:00,34.41,34.46,33.44,33.85,116700.0,32.6848,32.7323,31.7634,32.1529,116700.0
2009-05-12 10:30:00,33.83,33.85,33.44,33.75,78300.0,32.1339,32.1529,31.7634,32.0579,78300.0
2009-05-12 11:00:00,33.78,34.09,33.65,33.78,40400.0,32.0864,32.3808,31.9629,32.0864,40400.0
2009-05-12 11:30:00,33.75,33.93,33.5,33.55,114600.0,32.0579,32.2289,31.8204,31.8679,114600.0
2009-05-12 12:00:00,33.56,33.59,33.34,33.55,49900.0,31.8774,31.9059,31.6684,31.8679,49900.0
2009-05-12 12:30:00,33.55,33.63,32.98,33.01,56800.0,31.8679,31.9439,31.3265,31.355,56800.0
2009-05-12 13:00:00,33.05,33.55,33.0,33.37,44200.0,31.393,31.8679,31.3455,31.6969,44200.0
2009-05-12 13:30:00,33.33,33.75,33.24,33.67,33100.0,31.6589,32.0579,31.5735,31.9819,33100.0
2009-05-12 14:00:00,33.63,34.21,33.52,34.01,41000.0,31.9439,32.4948,31.8394,32.3049,41000.0
2009-05-12 14:30:00,33.96,34.95,33.91,34.73,66700.0,32.2574,33.1977,32.2099,32.9888,66700.0
2009-05-12 15:00:00,34.76,35.24,34.6,35.01,91900.0,33.0173,33.4732,32.8653,33.2547,91900.0
2009-05-12 15:30:00,35.0,35.06,34.38,34.63,191700.0,33.2452,33.3022,32.6563,32.8938,191700.0
2009-05-13 09:30:00,33.02,33.65,32.57,32.76,62800.0,31.4629,32.0632,31.0342,31.2152,62800.0
2009-05-13 10:00:00,32.76,32.99,32.33,32.96,62500.0,31.2152,31.4344,30.8055,31.4058,62500.0
2009-05-13 10:30:00,32.99,33.01,32.53,32.73,71100.0,31.4344,31.4534,30.996,31.1866,71100.0
2009-05-13 11:00:00,32.77,32.77,32.4,32.57,37300.0,31.2247,31.2247,30.8722,31.0342,37300.0
2009-05-13 11:30:00,32.52,32.58,32.25,32.37,27800.0,30.9865,31.0437,30.7292,30.8436,27800.0
2009-05-13 12:00:00,32.34,32.67,32.33,32.43,24900.0,30.815,31.1294,30.8055,30.9008,24900.0
2009-05-13 12:30:00,32.41,32.41,32.21,32.21,33100.0,30.8817,30.8817,30.6911,30.6911,33100.0
2009-05-13 13:00:00,32.15,32.23,31.91,31.95,47900.0,30.634,30.7102,30.4053,30.4434,47900.0
2009-05-13 13:30:00,31.95,32.48,31.91,32.34,47100.0,30.4434,30.9484,30.4053,30.815,47100.0
2009-05-13 14:00:00,32.38,32.41,31.76,32.02,66500.0,30.8531,30.8817,30.2624,30.5101,66500.0
2009-05-13 14:30:00,32.0,32.27,31.9,32.26,48100.0,30.491,30.7483,30.3957,30.7388,48100.0
2009-05-13 15:00:00,32.26,32.3,31.8,31.9,84700.0,30.7388,30.7769,30.3005,30.3957,84700.0
2009-05-13 15:30:00,31.89,32.08,31.51,31.93,286800.0,30.3862,30.5673,30.0241,30.4243,286800.0
2009-05-14 09:30:00,31.94,33.19,31.59,32.07,103700.0,30.4339,31.6249,30.1004,30.5577,103700.0
2009-05-14 10:00:00,32.07,32.68,32.07,32.23,59600.0,30.5577,31.139,30.5577,30.7102,59600.0
2009-05-14 10:30:00,32.27,33.04,32.25,32.98,90200.0,30.7483,31.482,30.7292,31.4248,90200.0
2009-05-14 11:00:00,33.01,33.86,33.01,33.63,58500.0,31.4534,32.2633,31.4534,32.0442,58500.0
2009-05-14 11:30:00,33.63,33.79,33.56,33.76,39900.0,32.0442,32.1966,31.9775,32.168,39900.0
2009-05-14 12:00:00,33.77,34.28,33.72,34.27,93600.0,32.1776,32.6635,32.1299,32.654,93600.0
2009-05-14 12:30:00,34.26,34.62,34.11,34.11,74000.0,32.6445,32.9875,32.5015,32.5015,74000.0
2009-05-14 13:00:00,34.1,34.2,33.69,33.84,82200.0,32.492,32.5873,32.1013,32.2443,82200.0
2009-05-14 13:30:00,33.84,34.2,33.81,33.95,62400.0,32.2443,32.5873,32.2157,32.3491,62400.0
2009-05-14 14:00:00,33.95,34.2,33.95,34.05,77200.0,32.3491,32.5873,32.3491,32.4444,77200.0
2009-05-14 14:30:00,34.05,34.36,34.05,34.16,98800.0,32.4444,32.7397,32.4444,32.5492,98800.0
2009-05-14 15:00:00,34.18,34.24,33.96,34.01,86600.0,32.5682,32.6254,32.3586,32.4063,86600.0
2009-05-14 15:30:00,33.98,34.07,33.54,33.8,238600.0,32.3777,32.4634,31.9584,32.2062,238600.0
2009-05-15 09:30:00,33.74,34.28,33.26,34.06,92500.0,32.149,32.6635,31.6916,32.4539,92500.0
2009-05-15 10:00:00,33.97,34.46,33.67,34.46,96100.0,32.3681,32.835,32.0823,32.835,96100.0
2009-05-15 10:30:00,34.48,34.81,34.22,34.37,76700.0,32.8541,33.1685,32.6063,32.7493,76700.0
2009-05-15 11:00:00,34.33,34.45,34.03,34.08,69700.0,32.7112,32.8255,32.4253,32.473,69700.0
2009-05-15 11:30:00,34.05,34.09,33.36,33.36,47600.0,32.4444,32.4825,31.7869,31.7869,47600.0
2009-05-15 12:00:00,33.32,33.84,33.32,33.66,60800.0,31.7488,32.2443,31.7488,32.0728,60800.0
2009-05-15 12:30:00,33.68,33.81,33.33,33.43,69700.0,32.0918,32.2157,31.7583,31.8536,69700.0
2009-05-15 13:00:00,33.42,33.47,33.12,33.19,54300.0,31.8441,31.8917,31.5582,31.6249,54300.0
2009-05-15 13:30:00,33.15,33.23,33.0,33.14,51200.0,31.5868,31.663,31.4439,31.5773,51200.0
2009-05-15 14:00:00,33.12,33.48,33.03,33.33,86300.0,31.5582,31.9012,31.4725,31.7583,86300.0
2009-05-15 14:30:00,33.32,33.37,32.95,33.09,51100.0,31.7488,31.7964,31.3962,31.5296,51100.0
2009-05-15 15:00:00,33.08,33.42,32.78,33.32,101300.0,31.5201,31.8441,31.2343,31.7488,101300.0
2009-05-15 15:30:00,33.34,33.36,32.99,33.17,196300.0,31.7678,31.7869,31.4344,31.6059,196300.0
2009-05-18 09:30:00,33.77,35.31,33.77,34.94,70200.0,32.1776,33.645,32.1776,33.2924,70200.0
2009-05-18 10:00:00,34.92,35.35,34.84,35.18,67100.0,33.2733,33.6831,33.1971,33.5211,67100.0
2009-05-18 10:30:00,35.23,35.59,35.2,35.29,88800.0,33.5687,33.9117,33.5401,33.6259,88800.0
2009-05-18 11:00:00,35.32,35.35,35.15,35.32,76200.0,33.6545,33.6831,33.4925,33.6545,76200.0
2009-05-18 11:30:00,35.32,35.47,35.13,35.17,51200.0,33.6545,33.7974,33.4734,33.5116,51200.0
2009-05-18 12:00:00,35.18,35.41,35.14,35.31,142200.0,33.5211,33.7402,33.483,33.645,142200.0
2009-05-18 12:30:00,35.3,35.49,35.22,35.37,138300.0,33.6354,33.8165,33.5592,33.7021,138300.0
2009-05-18 13:00:00,35.36,35.41,35.06,35.24,60500.0,33.6926,33.7402,33.4067,33.5783,60500.0
2009-05-18 13:30:00,35.24,35.37,35.11,35.25,101000.0,33.5783,33.7021,33.4544,33.5878,101000.0
2009-05-18 14:00:00,35.28,35.42,35.15,35.3,90200.0,33.6164,33.7498,33.4925,33.6354,90200.0
2009-05-18 14:30:00,35.3,35.96,35.3,35.86,91300.0,33.6354,34.2643,33.6354,34.169,91300.0
2009-05-18 15:00:00,35.87,35.94,35.73,35.75,123700.0,34.1785,34.2452,34.0451,34.0642,123700.0
2009-05-18 15:30:00,35.76,36.6,35.73,36.39,377800.0,34.0737,34.8741,34.0451,34.674,377800.0
2009-05-19 09:30:00,36.23,36.6,35.41,36.09,107300.0,34.5216,34.8741,33.7402,34.3882,107300.0
2009-05-19 10:00:00,36.06,36.44,35.62,36.36,115000.0,34.3596,34.7217,33.9403,34.6454,115000.0
2009-05-19 10:30:00,36.43,36.94,36.3,36.41,151000.0,34.7121,35.1981,34.5883,34.6931,151000.0
2009-05-19 11:00:00,36.39,37.04,36.37,36.91,107500.0,34.674,35.2934,34.655,35.1695,107500.0
2009-05-19 11:30:00,36.91,37.5,36.82,37.37,84200.0,35.1695,35.7317,35.0837,35.6078,84200.0
2009-05-19 12:00:00,37.35,37.74,37.26,37.71,91100.0,35.5888,35.9604,35.503,35.9318,91100.0
2009-05-19 12:30:00,37.71,37.72,37.14,37.28,55100.0,35.9318,35.9413,35.3887,35.5221,55100.0
2009-05-19 13:00:00,37.32,37.84,37.28,37.74,47100.0,35.5602,36.0556,35.5221,35.9604,47100.0
2009-05-19 13:30:00,37.77,37.83,37.46,37.58,150100.0,35.9889,36.0461,35.6936,35.8079,150100.0
2009-05-19 14:00:00,37.58,37.84,37.28,37.84,132800.0,35.8079,36.0556,35.5221,36.0556,132800.0
2009-05-19 14:30:00,37.84,38.13,37.68,37.96,91800.0,36.0556,36.332,35.9032,36.17,91800.0
2009-05-19 15:00:00,37.97,38.17,37.81,38.13,64700.0,36.1795,36.3701,36.0271,36.332,64700.0
2009-05-19 15:30:00,38.13,38.13,37.33,37.37,210500.0,36.332,36.332,35.5697,35.6078,210500.0
2009-05-20 09:30:00,37.68,39.04,37.68,38.42,95800.0,35.9032,37.1991,35.9032,36.6083,95800.0
2009-05-20 10:00:00,38.5,38.81,38.42,38.59,123000.0,36.6845,36.9799,36.6083,36.7703,123000.0
2009-05-20 10:30:00,38.61,38.73,37.77,37.82,102300.0,36.7893,36.9037,35.9889,36.0366,102300.0
2009-05-20 11:00:00,37.82,37.94,37.33,37.39,81000.0,36.0366,36.1509,35.5697,35.6269,81000.0
2009-05-20 11:30:00,37.39,37.59,36.59,36.61,111300.0,35.6269,35.8174,34.8646,34.8836,111300.0
2009-05-20 12:00:00,36.64,36.73,36.48,36.63,83300.0,34.9122,34.998,34.7598,34.9027,83300.0
2009-05-20 12:30:00,36.63,36.63,36.13,36.15,89900.0,34.9027,34.9027,34.4263,34.4453,89900.0
2009-05-20 13:00:00,36.13,36.32,35.8,36.02,59900.0,34.4263,34.6073,34.1118,34.3215,59900.0
2009-05-20 13:30:00,36.0,36.44,35.93,36.42,39800.0,34.3024,34.7217,34.2357,34.7026,39800.0
2009-05-20 14:00:00,36.43,36.47,36.11,36.38,56000.0,34.7121,34.7503,34.4072,34.6645,56000.0
2009-05-20 14:30:00,36.37,36.37,36.03,36.18,104900.0,34.655,34.655,34.331,34.4739,104900.0
2009-05-20 15:00:00,36.13,36.2,35.57,35.63,72700.0,34.4263,34.493,33.8927,33.9499,72700.0
2009-05-20 15:30:00,35.63,35.75,35.29,35.53,166800.0,33.9499,34.0642,33.6259,33.8546,166800.0
2009-05-21 09:30:00,34.91,35.74,34.13,35.38,95300.0,33.2638,34.0547,32.5206,33.7116,95300.0
2009-05-21 10:00:00,35.38,35.81,35.23,35.39,99300.0,33.7116,34.1214,33.5687,33.7212,99300.0
2009-05-21 10:30:00,35.39,35.59,35.01,35.14,97600.0,33.7212,33.9117,33.3591,33.483,97600.0
2009-05-21 11:00:00,35.15,35.26,34.88,34.92,87500.0,33.4925,33.5973,33.2352,33.2733,87500.0
2009-05-21 11:30:00,34.94,35.91,34.88,35.89,44400.0,33.2924,34.2167,33.2352,34.1976,44400.0
2009-05-21 12:00:00,35.87,35.96,35.51,35.54,28800.0,34.1785,34.2643,33.8355,33.8641,28800.0
2009-05-21 12:30:00,35.52,35.86,35.49,35.62,49600.0,33.845,34.169,33.8165,33.9403,49600.0
2009-05-21 13:00:00,35.64,35.85,35.31,35.38,51000.0,33.9594,34.1595,33.645,33.7116,51000.0
2009-05-21 13:30:00,35.38,35.42,35.04,35.25,52700.0,33.7116,33.7498,33.3877,33.5878,52700.0
2009-05-21 14:00:00,35.19,35.25,34.86,35.04,87700.0,33.5306,33.5878,33.2162,33.3877,87700.0
2009-05-21 14:30:00,35.04,35.15,34.74,34.89,42100.0,33.3877,33.4925,33.1018,33.2448,42100.0
2009-05-21 15:00:00,34.93,35.06,34.75,34.84,48000.0,33.2829,33.4067,33.1114,33.1971,48000.0
2009-05-21 15:30:00,34.85,35.5,34.84,35.48,121900.0,33.2066,33.826,33.1971,33.8069,121900.0
2009-05-22 09:30:00,35.31,36.0,34.29,34.6,63800.0,33.645,34.3024,32.673,32.9684,63800.0
2009-05-22 10:00:00,34.59,35.54,34.49,35.33,76300.0,32.9589,33.8641,32.8636,33.664,76300.0
2009-05-22 10:30:00,35.26,35.37,34.95,35.06,100800.0,33.5973,33.7021,33.3019,33.4067,100800.0
2009-05-22 11:00:00,35.0,35.06,34.75,34.81,85200.0,33.3496,33.4067,33.1114,33.1685,85200.0
2009-05-22 11:30:00,34.84,35.0,34.66,34.7,72100.0,33.1971,33.3496,33.0256,33.0637,72100.0
2009-05-22 12:00:00,34.74,34.98,34.71,34.77,140900.0,33.1018,33.3305,33.0732,33.1304,140900.0
2009-05-22 12:30:00,34.72,34.79,34.6,34.79,98500.0,33.0828,33.1495,32.9684,33.1495,98500.0
2009-05-22 13:00:00,34.84,34.95,34.72,34.74,27400.0,33.1971,33.3019,33.0828,33.1018,27400.0
2009-05-22 13:30:00,34.66,34.72,34.52,34.67,49500.0,33.0256,33.0828,32.8922,33.0351,49500.0
2009-05-22 14:00:00,34.66,34.68,34.41,34.53,47300.0,33.0256,33.0447,32.7874,32.9017,47300.0
2009-05-22 14:30:00,34.53,34.67,34.44,34.67,17100.0,32.9017,33.0351,32.816,33.0351,17100.0
2009-05-22 15:00:00,34.65,34.93,34.47,34.51,34800.0,33.0161,33.2829,32.8446,32.8827,34800.0
2009-05-22 15:30:00,34.48,34.81,34.07,34.26,127000.0,32.8541,33.1685,32.4634,32.6445,127000.0
2009-05-26 09:30:00,34.08,34.19,33.28,33.99,115000.0,32.473,32.5778,31.7107,32.3872,115000.0
2009-05-26 10:00:00,34.07,35.29,33.93,34.93,136000.0,32.4634,33.6259,32.33,33.2829,136000.0
2009-05-26 10:30:00,34.96,35.27,34.96,35.14,51700.0,33.3115,33.6068,33.3115,33.483,51700.0
2009-05-26 11:00:00,35.17,35.26,35.04,35.15,61500.0,33.5116,33.5973,33.3877,33.4925,61500.0
2009-05-26 11:30:00,35.21,35.36,35.02,35.25,95200.0,33.5497,33.6926,33.3686,33.5878,95200.0
2009-05-26 12:00:00,35.29,35.5,35.23,35.49,52700.0,33.6259,33.826,33.5687,33.8165,52700.0
2009-05-26 12:30:00,35.48,35.74,35.38,35.71,54900.0,33.8069,34.0547,33.7116,34.0261,54900.0
2009-05-26 13:00:00,35.7,35.72,35.4,35.55,35500.0,34.0166,34.0356,33.7307,33.8736,35500.0
2009-05-26 13:30:00,35.55,35.58,35.39,35.5,59000.0,33.8736,33.9022,33.7212,33.826,59000.0
2009-05-26 14:00:00,35.48,35.69,35.46,35.61,48200.0,33.8069,34.007,33.7879,33.9308,48200.0
2009-05-26 14:30:00,35.65,35.94,35.6,35.62,35500.0,33.9689,34.2452,33.9213,33.9403,35500.0
2009-05-26 15:00:00,35.63,35.88,35.54,35.74,50200.0,33.9499,34.1881,33.8641,34.0547,50200.0
2009-05-26 15:30:00,35.72,35.93,35.48,35.64,258100.0,34.0356,34.2357,33.8069,33.9594,258100.0
2009-05-27 09:30:00,35.9,35.92,35.08,35.88,57300.0,34.2071,34.2262,33.4258,34.1881,57300.0
2009-05-27 10:00:00,35.92,36.16,35.26,35.68,93800.0,34.2262,34.4549,33.5973,33.9975,93800.0
2009-05-27 10:30:00,35.71,35.97,35.47,35.92,51600.0,34.0261,34.2738,33.7974,34.2262,51600.0
2009-05-27 11:00:00,35.96,35.97,35.65,35.92,51400.0,34.2643,34.2738,33.9689,34.2262,51400.0
2009-05-27 11:30:00,35.92,36.21,35.9,36.18,31700.0,34.2262,34.5025,34.2071,34.4739,31700.0
2009-05-27 12:00:00,36.2,36.46,36.19,36.38,48800.0,34.493,34.7407,34.4835,34.6645,48800.0
2009-05-27 12:30:00,36.42,36.5,36.0,36.05,28300.0,34.7026,34.7788,34.3024,34.3501,28300.0
2009-05-27 13:00:00,36.02,36.32,36.02,36.24,22700.0,34.3215,34.6073,34.3215,34.5311,22700.0
2009-05-27 13:30:00,36.19,36.19,35.35,35.54,33600.0,34.4835,34.4835,33.6831,33.8641,33600.0
2009-05-27 14:00:00,35.51,35.51,34.96,35.05,93400.0,33.8355,33.8355,33.3115,33.3972,93400.0
2009-05-27 14:30:00,35.02,35.18,34.8,34.8,76000.0,33.3686,33.5211,33.159,33.159,76000.0
2009-05-27 15:00:00,34.83,35.01,34.36,34.43,108000.0,33.1876,33.3591,32.7397,32.8064,108000.0
2009-05-27 15:30:00,34.42,34.71,34.28,34.37,230800.0,32.7969,33.0732,32.6635,32.7493,230800.0
2009-05-28 09:30:00,34.43,35.43,33.93,34.01,78200.0,32.8064,33.7593,32.33,32.4063,78200.0
2009-05-28 10:00:00,34.01,34.01,33.03,33.43,126700.0,32.4063,32.4063,31.4725,31.8536,126700.0
2009-05-28 10:30:00,33.45,33.95,33.35,33.95,67700.0,31.8727,32.3491,31.7774,32.3491,67700.0
2009-05-28 11:00:00,33.89,34.39,33.75,33.75,50900.0,32.2919,32.7683,32.1585,32.1585,50900.0
2009-05-28 11:30:00,33.71,33.96,33.61,33.89,34000.0,32.1204,32.3586,32.0251,32.2919,34000.0
2009-05-28 12:00:00,33.89,33.98,33.34,33.49,52800.0,32.2919,32.3777,31.7678,31.9108,52800.0
2009-05-28 12:30:00,33.47,33.55,33.27,33.36,37700.0,31.8917,31.9679,31.7011,31.7869,37700.0
2009-05-28 13:00:00,33.36,34.2,33.36,34.0,48700.0,31.7869,32.5873,31.7869,32.3967,48700.0
2009-05-28 13:30:00,34.03,34.18,33.76,33.89,80800.0,32.4253,32.5682,32.168,32.2919,80800.0
2009-05-28 14:00:00,33.94,34.23,33.9,34.22,97800.0,32.3396,32.6159,32.3014,32.6063,97800.0
2009-05-28 14:30:00,34.22,34.29,33.81,34.01,68100.0,32.6063,32.673,32.2157,32.4063,68100.0
2009-05-28 15:00:00,33.98,34.08,33.7,34.05,53500.0,32.3777,32.473,32.1109,32.4444,53500.0
2009-05-28 15:30:00,34.03,34.27,33.89,34.14,184900.0,32.4253,32.654,32.2919,32.5301,184900.0
2009-05-29 09:30:00,34.39,35.3,33.88,34.9,84100.0,32.7683,33.6354,32.2824,33.2543,84100.0
2009-05-29 10:00:00,34.94,35.03,34.7,34.74,49600.0,33.2924,33.3782,33.0637,33.1018,49600.0
2009-05-29 10:30:00,34.78,34.95,34.63,34.75,30600.0,33.1399,33.3019,32.997,33.1114,30600.0
2009-05-29 11:00:00,34.67,34.79,34.36,34.36,41300.0,33.0351,33.1495,32.7397,32.7397,41300.0
2009-05-29 11:30:00,34.35,34.55,34.28,34.41,24900.0,32.7302,32.9208,32.6635,32.7874,24900.0
2009-05-29 12:00:00,34.42,34.52,34.35,34.43,26600.0,32.7969,32.8922,32.7302,32.8064,26600.0
2009-05-29 12:30:00,34.43,34.5,34.31,34.45,20200.0,32.8064,32.8731,32.6921,32.8255,20200.0
2009-05-29 13:00:00,34.45,34.6,34.44,34.5,47100.0,32.8255,32.9684,32.816,32.8731,47100.0
2009-05-29 13:30:00,34.5,34.65,34.47,34.52,46800.0,32.8731,33.0161,32.8446,32.8922,46800.0
2009-05-29 14:00:00,34.52,34.64,34.45,34.55,25300.0,32.8922,33.0065,32.8255,32.9208,25300.0
2009-05-29 14:30:00,34.56,34.58,34.28,34.47,39500.0,32.9303,32.9494,32.6635,32.8446,39500.0
2009-05-29 15:00:00,34.48,34.71,34.41,34.71,45500.0,32.8541,33.0732,32.7874,33.0732,45500.0
2009-05-29 15:30:00,34.7,35.09,34.54,35.02,243200.0,33.0637,33.4353,32.9113,33.3686,243200.0
2009-06-01 09:30:00,35.77,37.87,35.65,37.85,155600.0,34.0833,36.0842,33.9689,36.0652,155600.0
2009-06-01 10:00:00,37.86,38.88,37.86,38.65,150300.0,36.0747,37.0466,36.0747,36.8275,150300.0
2009-06-01 10:30:00,38.62,38.89,38.18,38.86,118300.0,36.7989,37.0561,36.3796,37.0275,118300.0
2009-06-01 11:00:00,38.85,39.01,38.56,38.72,50500.0,37.018,37.1705,36.7417,36.8942,50500.0
2009-06-01 11:30:00,38.71,38.71,38.41,38.54,55800.0,36.8846,36.8846,36.5988,36.7226,55800.0
2009-06-01 12:00:00,38.52,38.68,38.46,38.56,77400.0,36.7036,36.856,36.6464,36.7417,77400.0
2009-06-01 12:30:00,38.59,38.6,38.19,38.21,67200.0,36.7703,36.7798,36.3891,36.4082,67200.0
2009-06-01 13:00:00,38.21,38.38,37.97,38.38,57500.0,36.4082,36.5702,36.1795,36.5702,57500.0
2009-06-01 13:30:00,38.39,38.78,38.24,38.74,66800.0,36.5797,36.9513,36.4368,36.9132,66800.0
2009-06-01 14:00:00,38.74,38.8,38.55,38.75,78400.0,36.9132,36.9704,36.7322,36.9227,78400.0
2009-06-01 14:30:00,38.67,38.75,38.18,38.42,107900.0,36.8465,36.9227,36.3796,36.6083,107900.0
2009-06-01 15:00:00,38.39,38.42,37.79,38.28,141700.0,36.5797,36.6083,36.008,36.4749,141700.0
2009-06-01 15:30:00,38.29,38.97,38.29,38.56,318100.0,36.4844,37.1324,36.4844,36.7417,318100.0
2009-06-02 09:30:00,39.05,39.05,38.16,38.41,59600.0,37.2086,37.2086,36.3606,36.5988,59600.0
2009-06-02 10:00:00,38.41,38.99,38.02,38.16,92100.0,36.5988,37.1514,36.2272,36.3606,92100.0
2009-06-02 10:30:00,38.09,38.24,37.71,38.23,69100.0,36.2939,36.4368,35.9318,36.4273,69100.0
2009-06-02 11:00:00,38.21,38.81,38.21,38.74,89600.0,36.4082,36.9799,36.4082,36.9132,89600.0
2009-06-02 11:30:00,38.67,38.72,38.16,38.49,42100.0,36.8465,36.8942,36.3606,36.675,42100.0
2009-06-02 12:00:00,38.44,38.75,38.44,38.47,34000.0,36.6274,36.9227,36.6274,36.6559,34000.0
2009-06-02 12:30:00,38.46,38.88,38.46,38.81,54800.0,36.6464,37.0466,36.6464,36.9799,54800.0
2009-06-02 13:00:00,38.83,39.05,38.79,39.0,43300.0,36.999,37.2086,36.9609,37.1609,43300.0
2009-06-02 13:30:00,39.02,39.16,38.86,38.97,32900.0,37.18,37.3134,37.0275,37.1324,32900.0
2009-06-02 14:00:00,38.93,39.21,38.88,39.13,61000.0,37.0942,37.361,37.0466,37.2848,61000.0
2009-06-02 14:30:00,39.1,39.28,38.96,39.02,32500.0,37.2562,37.4277,37.1228,37.18,32500.0
2009-06-02 15:00:00,39.0,39.21,38.95,39.01,69600.0,37.1609,37.361,37.1133,37.1705,69600.0
2009-06-02 15:30:00,39.03,39.32,38.96,39.05,136400.0,37.1895,37.4659,37.1228,37.2086,136400.0
2009-06-03 09:30:00,38.76,38.86,37.52,37.62,57600.0,36.9323,37.0275,35.7507,35.846,57600.0
2009-06-03 10:00:00,37.61,37.62,36.99,37.24,67800.0,35.8365,35.846,35.2457,35.4839,67800.0
2009-06-03 10:30:00,37.21,37.65,36.83,37.64,83200.0,35.4554,35.8746,35.0933,35.8651,83200.0
2009-06-03 11:00:00,37.65,38.03,37.56,37.84,62000.0,35.8746,36.2367,35.7889,36.0556,62000.0
2009-06-03 11:30:00,37.83,37.9,37.6,37.65,29700.0,36.0461,36.1128,35.827,35.8746,29700.0
2009-06-03 12:00:00,37.63,37.69,37.55,37.63,22700.0,35.8556,35.9127,35.7793,35.8556,22700.0
2009-06-03 12:30:00,37.63,37.74,37.56,37.61,36000.0,35.8556,35.9604,35.7889,35.8365,36000.0
2009-06-03 13:00:00,37.61,37.67,37.57,37.63,23200.0,35.8365,35.8937,35.7984,35.8556,23200.0
2009-06-03 13:30:00,37.63,37.66,37.49,37.56,43600.0,35.8556,35.8841,35.7222,35.7889,43600.0
2009-06-03 14:00:00,37.57,37.78,37.51,37.71,66700.0,35.7984,35.9985,35.7412,35.9318,66700.0
2009-06-03 14:30:00,37.69,37.79,37.53,37.69,49900.0,35.9127,36.008,35.7603,35.9127,49900.0
2009-06-03 15:00:00,37.7,37.9,37.65,37.65,47300.0,35.9222,36.1128,35.8746,35.8746,47300.0
2009-06-03 15:30:00,37.64,38.15,37.56,38.08,117800.0,35.8651,36.351,35.7889,36.2843,117800.0
2009-06-04 09:30:00,38.52,38.52,37.43,37.53,65900.0,36.7036,36.7036,35.665,35.7603,65900.0
2009-06-04 10:00:00,37.53,37.58,37.08,37.53,54600.0,35.7603,35.8079,35.3315,35.7603,54600.0
2009-06-04 10:30:00,37.5,38.15,37.5,38.14,79600.0,35.7317,36.351,35.7317,36.3415,79600.0
2009-06-04 11:00:00,38.15,38.28,37.97,38.02,68500.0,36.351,36.4749,36.1795,36.2272,68500.0
2009-06-04 11:30:00,38.02,38.09,37.88,37.89,33200.0,36.2272,36.2939,36.0938,36.1033,33200.0
2009-06-04 12:00:00,37.91,37.99,37.78,37.89,62300.0,36.1223,36.1986,35.9985,36.1033,62300.0
2009-06-04 12:30:00,37.9,38.04,37.81,37.85,67800.0,36.1128,36.2462,36.0271,36.0652,67800.0
2009-06-04 13:00:00,37.89,38.48,37.87,38.42,57100.0,36.1033,36.6655,36.0842,36.6083,57100.0
2009-06-04 13:30:00,38.44,38.59,38.35,38.39,99900.0,36.6274,36.7703,36.5416,36.5797,99900.0
2009-06-04 14:00:00,38.42,38.42,38.17,38.36,31600.0,36.6083,36.6083,36.3701,36.5511,31600.0
2009-06-04 14:30:00,38.35,38.43,38.16,38.32,65000.0,36.5416,36.6178,36.3606,36.513,65000.0
2009-06-04 15:00:00,38.3,38.52,38.11,38.45,39400.0,36.494,36.7036,36.3129,36.6369,39400.0
2009-06-04 15:30:00,38.45,38.93,38.33,38.84,186100.0,36.6369,37.0942,36.5225,37.0085,186100.0
2009-06-05 09:30:00,39.17,39.6,38.89,38.99,41600.0,37.3229,37.7327,37.0561,37.1514,41600.0
2009-06-05 10:00:00,38.98,39.05,38.33,38.42,70000.0,37.1419,37.2086,36.5225,36.6083,70000.0
2009-06-05 10:30:00,38.45,38.76,38.24,38.37,109400.0,36.6369,36.9323,36.4368,36.5607,109400.0
2009-06-05 11:00:00,38.34,38.69,38.32,38.54,91100.0,36.5321,36.8656,36.513,36.7226,91100.0
2009-06-05 11:30:00,38.53,38.53,38.25,38.45,77200.0,36.7131,36.7131,36.4463,36.6369,77200.0
2009-06-05 12:00:00,38.43,38.47,38.02,38.2,87100.0,36.6178,36.6559,36.2272,36.3987,87100.0
2009-06-05 12:30:00,38.2,38.43,38.12,38.37,68600.0,36.3987,36.6178,36.3224,36.5607,68600.0
2009-06-05 13:00:00,38.39,38.42,38.1,38.13,72000.0,36.5797,36.6083,36.3034,36.332,72000.0
2009-06-05 13:30:00,38.15,38.21,37.96,38.05,47500.0,36.351,36.4082,36.17,36.2557,47500.0
2009-06-05 14:00:00,38.02,38.07,37.31,37.36,88300.0,36.2272,36.2748,35.5506,35.5983,88300.0
2009-06-05 14:30:00,37.36,37.65,37.27,37.58,52900.0,35.5983,35.8746,35.5125,35.8079,52900.0
2009-06-05 15:00:00,37.58,37.74,37.47,37.58,77400.0,35.8079,35.9604,35.7031,35.8079,77400.0
2009-06-05 15:30:00,37.59,37.99,37.51,37.59,185400.0,35.8174,36.1986,35.7412,35.8174,185400.0
2009-06-08 09:30:00,36.68,37.39,36.11,36.17,65200.0,34.9503,35.6269,34.4072,34.4644,65200.0
2009-06-08 10:00:00,36.14,36.83,36.06,36.83,87700.0,34.4358,35.0933,34.3596,35.0933,87700.0
2009-06-08 10:30:00,36.81,37.42,36.81,37.16,51000.0,35.0742,35.6555,35.0742,35.4077,51000.0
2009-06-08 11:00:00,37.16,37.39,36.97,37.24,29600.0,35.4077,35.6269,35.2267,35.4839,29600.0
2009-06-08 11:30:00,37.23,37.46,37.2,37.45,23400.0,35.4744,35.6936,35.4458,35.684,23400.0
2009-06-08 12:00:00,37.45,37.48,37.21,37.31,29800.0,35.684,35.7126,35.4554,35.5506,29800.0
2009-06-08 12:30:00,37.33,37.44,37.21,37.41,63500.0,35.5697,35.6745,35.4554,35.6459,63500.0
2009-06-08 13:00:00,37.4,37.53,37.34,37.42,63100.0,35.6364,35.7603,35.5792,35.6555,63100.0
2009-06-08 13:30:00,37.45,37.58,37.36,37.56,27900.0,35.684,35.8079,35.5983,35.7889,27900.0
2009-06-08 14:00:00,37.58,37.59,37.38,37.47,22200.0,35.8079,35.8174,35.6173,35.7031,22200.0
2009-06-08 14:30:00,37.53,37.79,37.52,37.7,36700.0,35.7603,36.008,35.7507,35.9222,36700.0
2009-06-08 15:00:00,37.72,38.15,37.63,38.02,63800.0,35.9413,36.351,35.8556,36.2272,63800.0
2009-06-08 15:30:00,38.02,38.31,37.65,37.7,108900.0,36.2272,36.5035,35.8746,35.9222,108900.0
2009-06-09 09:30:00,37.75,38.0,37.54,37.6,123000.0,35.9699,36.2081,35.7698,35.827,123000.0
2009-06-09 10:00:00,37.62,37.82,37.29,37.42,79500.0,35.846,36.0366,35.5316,35.6555,79500.0
2009-06-09 10:30:00,37.42,37.7,37.42,37.51,28000.0,35.6555,35.9222,35.6555,35.7412,28000.0
2009-06-09 11:00:00,37.54,37.72,37.5,37.65,17800.0,35.7698,35.9413,35.7317,35.8746,17800.0
2009-06-09 11:30:00,37.67,37.75,37.64,37.75,37200.0,35.8937,35.9699,35.8651,35.9699,37200.0
2009-06-09 12:00:00,37.75,37.95,37.72,37.95,14200.0,35.9699,36.1605,35.9413,36.1605,14200.0
2009-06-09 12:30:00,37.94,38.01,37.77,37.87,40500.0,36.1509,36.2176,35.9889,36.0842,40500.0
2009-06-09 13:00:00,37.83,37.91,37.59,37.81,26000.0,36.0461,36.1223,35.8174,36.0271,26000.0
2009-06-09 13:30:00,37.84,37.89,37.7,37.85,36500.0,36.0556,36.1033,35.9222,36.0652,36500.0
2009-06-09 14:00:00,37.85,37.87,37.71,37.75,86700.0,36.0652,36.0842,35.9318,35.9699,86700.0
2009-06-09 14:30:00,37.76,37.83,37.6,37.68,39500.0,35.9794,36.0461,35.827,35.9032,39500.0
2009-06-09 15:00:00,37.75,37.8,37.56,37.64,41300.0,35.9699,36.0175,35.7889,35.8651,41300.0
2009-06-09 15:30:00,37.63,37.75,37.55,37.62,97400.0,35.8556,35.9699,35.7793,35.846,97400.0
2009-06-10 09:30:00,36.42,37.34,36.09,37.07,203800.0,34.7026,35.5792,34.3882,35.322,203800.0
2009-06-10 10:00:00,37.07,37.08,36.51,36.76,100800.0,35.322,35.3315,34.7884,35.0266,100800.0
2009-06-10 10:30:00,36.76,36.84,36.22,36.45,82100.0,35.0266,35.1028,34.512,34.7312,82100.0
2009-06-10 11:00:00,36.43,36.43,36.24,36.39,65600.0,34.7121,34.7121,34.5311,34.674,65600.0
2009-06-10 11:30:00,36.38,36.57,36.35,36.48,42300.0,34.6645,34.8455,34.6359,34.7598,42300.0
2009-06-10 12:00:00,36.49,36.77,36.48,36.73,35500.0,34.7693,35.0361,34.7598,34.998,35500.0
2009-06-10 12:30:00,36.74,36.74,36.26,36.36,125400.0,35.0075,35.0075,34.5502,34.6454,125400.0
2009-06-10 13:00:00,36.35,36.38,35.81,35.82,106300.0,34.6359,34.6645,34.1214,34.1309,106300.0
2009-06-10 13:30:00,35.81,36.0,35.69,35.84,110200.0,34.1214,34.3024,34.007,34.15,110200.0
2009-06-10 14:00:00,35.79,36.15,35.67,36.0,100500.0,34.1023,34.4453,33.988,34.3024,100500.0
2009-06-10 14:30:00,36.0,36.1,35.86,35.9,179200.0,34.3024,34.3977,34.169,34.2071,179200.0
2009-06-10 15:00:00,35.91,35.92,35.6,35.68,138600.0,34.2167,34.2262,33.9213,33.9975,138600.0
2009-06-10 15:30:00,35.65,35.84,35.57,35.7,365600.0,33.9689,34.15,33.8927,34.0166,365600.0
2009-06-11 09:30:00,35.7,35.84,35.07,35.28,1398400.0,34.0166,34.15,33.4163,33.6164,1398400.0
2009-06-11 10:00:00,35.3,35.5,34.86,35.0,1156500.0,33.6354,33.826,33.2162,33.3496,1156500.0
2009-06-11 10:30:00,34.99,34.99,34.67,34.67,697800.0,33.34,33.34,33.0351,33.0351,697800.0
2009-06-11 11:00:00,34.67,34.85,34.59,34.73,409000.0,33.0351,33.2066,32.9589,33.0923,409000.0
2009-06-11 11:30:00,34.74,34.78,34.5,34.53,194100.0,33.1018,33.1399,32.8731,32.9017,194100.0
2009-06-11 12:00:00,34.52,34.53,34.23,34.23,430600.0,32.8922,32.9017,32.6159,32.6159,430600.0
2009-06-11 12:30:00,34.23,34.51,34.21,34.4,208000.0,32.6159,32.8827,32.5968,32.7779,208000.0
2009-06-11 13:00:00,34.41,34.61,34.25,34.6,256000.0,32.7874,32.978,32.6349,32.9684,256000.0
2009-06-11 13:30:00,34.58,34.7,34.48,34.69,166900.0,32.9494,33.0637,32.8541,33.0542,166900.0
2009-06-11 14:00:00,34.69,34.69,34.32,34.51,126400.0,33.0542,33.0542,32.7016,32.8827,126400.0
2009-06-11 14:30:00,34.5,34.5,34.23,34.24,213800.0,32.8731,32.8731,32.6159,32.6254,213800.0
2009-06-11 15:00:00,34.25,34.6,34.03,34.34,794900.0,32.6349,32.9684,32.4253,32.7207,794900.0
2009-06-11 15:30:00,34.35,34.35,34.02,34.11,769000.0,32.7302,32.7302,32.4158,32.5015,769000.0
2009-06-12 09:30:00,34.08,34.44,33.84,33.92,234100.0,32.473,32.816,32.2443,32.3205,234100.0
2009-06-12 10:00:00,33.91,34.18,33.82,33.94,110100.0,32.311,32.5682,32.2252,32.3396,110100.0
2009-06-12 10:30:00,33.92,34.13,33.9,33.97,53700.0,32.3205,32.5206,32.3014,32.3681,53700.0
2009-06-12 11:00:00,33.97,34.05,33.85,34.02,62900.0,32.3681,32.4444,32.2538,32.4158,62900.0
2009-06-12 11:30:00,34.02,34.02,33.85,33.93,40200.0,32.4158,32.4158,32.2538,32.33,40200.0
2009-06-12 12:00:00,33.92,34.07,33.92,34.07,47400.0,32.3205,32.4634,32.3205,32.4634,47400.0
2009-06-12 12:30:00,34.07,34.13,33.94,33.96,77900.0,32.4634,32.5206,32.3396,32.3586,77900.0
2009-06-12 13:00:00,33.96,34.09,33.88,33.98,152500.0,32.3586,32.4825,32.2824,32.3777,152500.0
2009-06-12 13:30:00,33.99,34.23,33.98,34.09,130600.0,32.3872,32.6159,32.3777,32.4825,130600.0
2009-06-12 14:00:00,34.11,34.2,33.99,34.02,127700.0,32.5015,32.5873,32.3872,32.4158,127700.0
2009-06-12 14:30:00,34.03,34.33,34.01,34.09,99900.0,32.4253,32.7112,32.4063,32.4825,99900.0
2009-06-12 15:00:00,34.08,34.41,34.07,34.39,117100.0,32.473,32.7874,32.4634,32.7683,117100.0
2009-06-12 15:30:00,34.4,34.7,34.33,34.64,400900.0,32.7779,33.0637,32.7112,33.0065,400900.0
2009-06-15 09:30:00,34.36,34.74,34.21,34.61,208600.0,32.7397,33.1018,32.5968,32.978,208600.0
2009-06-15 10:00:00,34.59,34.61,34.32,34.53,187500.0,32.9589,32.978,32.7016,32.9017,187500.0
2009-06-15 10:30:00,34.51,34.52,34.25,34.31,135600.0,32.8827,32.8922,32.6349,32.6921,135600.0
2009-06-15 11:00:00,34.32,34.32,33.84,33.87,100900.0,32.7016,32.7016,32.2443,32.2729,100900.0
2009-06-15 11:30:00,33.87,33.92,33.62,33.62,90200.0,32.2729,32.3205,32.0346,32.0346,90200.0
2009-06-15 12:00:00,33.61,33.68,33.49,33.49,86000.0,32.0251,32.0918,31.9108,31.9108,86000.0
2009-06-15 12:30:00,33.5,33.67,33.49,33.59,59000.0,31.9203,32.0823,31.9108,32.0061,59000.0
2009-06-15 13:00:00,33.56,33.59,33.49,33.52,71500.0,31.9775,32.0061,31.9108,31.9394,71500.0
2009-06-15 13:30:00,33.5,33.66,33.43,33.57,32200.0,31.9203,32.0728,31.8536,31.987,32200.0
2009-06-15 14:00:00,33.54,33.61,33.46,33.58,43800.0,31.9584,32.0251,31.8822,31.9965,43800.0
2009-06-15 14:30:00,33.57,33.59,33.39,33.51,104900.0,31.987,32.0061,31.8155,31.9298,104900.0
2009-06-15 15:00:00,33.52,33.7,33.45,33.7,69900.0,31.9394,32.1109,31.8727,32.1109,69900.0
2009-06-15 15:30:00,33.7,33.88,33.58,33.71,200000.0,32.1109,32.2824,31.9965,32.1204,200000.0
2009-06-16 09:30:00,33.83,34.46,33.49,33.52,109300.0,32.2347,32.835,31.9108,31.9394,109300.0
2009-06-16 10:00:00,33.52,33.86,33.29,33.37,85800.0,31.9394,32.2633,31.7202,31.7964,85800.0
2009-06-16 10:30:00,33.37,33.5,33.19,33.19,72700.0,31.7964,31.9203,31.6249,31.6249,72700.0
2009-06-16 11:00:00,33.2,33.38,33.09,33.14,55500.0,31.6344,31.806,31.5296,31.5773,55500.0
2009-06-16 11:30:00,33.14,33.24,32.71,32.73,61800.0,31.5773,31.6726,31.1676,31.1866,61800.0
2009-06-16 12:00:00,32.72,32.79,32.37,32.52,55800.0,31.1771,31.2438,30.8436,30.9865,55800.0
2009-06-16 12:30:00,32.52,32.52,31.85,32.13,92800.0,30.9865,30.9865,30.3481,30.6149,92800.0
2009-06-16 13:00:00,32.15,32.33,32.04,32.28,64000.0,30.634,30.8055,30.5291,30.7578,64000.0
2009-06-16 13:30:00,32.31,32.73,32.31,32.62,70400.0,30.7864,31.1866,30.7864,31.0818,70400.0
2009-06-16 14:00:00,32.62,32.62,32.22,32.27,66100.0,31.0818,31.0818,30.7007,30.7483,66100.0
2009-06-16 14:30:00,32.26,32.54,32.14,32.51,64800.0,30.7388,31.0056,30.6244,30.977,64800.0
2009-06-16 15:00:00,32.51,32.68,32.43,32.54,77600.0,30.977,31.139,30.9008,31.0056,77600.0
2009-06-16 15:30:00,32.55,32.66,32.24,32.28,146600.0,31.0151,31.1199,30.7197,30.7578,146600.0
2009-06-17 09:30:00,32.08,32.08,30.47,30.64,147000.0,30.5673,30.5673,29.0332,29.1952,147000.0
2009-06-17 10:00:00,30.63,30.99,30.51,30.58,97100.0,29.1856,29.5287,29.0713,29.138,97100.0
2009-06-17 10:30:00,30.57,30.59,30.07,30.41,160200.0,29.1285,29.1475,28.652,28.976,160200.0
2009-06-17 11:00:00,30.46,31.11,30.45,31.1,127100.0,29.0237,29.643,29.0141,29.6335,127100.0
2009-06-17 11:30:00,31.1,31.3,31.0,31.25,83500.0,29.6335,29.824,29.5382,29.7764,83500.0
2009-06-17 12:00:00,31.24,31.67,31.24,31.5,45800.0,29.7669,30.1766,29.7669,30.0146,45800.0
2009-06-17 12:30:00,31.52,31.72,31.43,31.51,48200.0,30.0337,30.2242,29.9479,30.0241,48200.0
2009-06-17 13:00:00,31.49,31.68,31.42,31.66,27500.0,30.0051,30.1861,29.9384,30.1671,27500.0
2009-06-17 13:30:00,31.7,32.07,31.63,31.86,73300.0,30.2052,30.5577,30.1385,30.3576,73300.0
2009-06-17 14:00:00,31.88,31.97,31.58,31.74,75600.0,30.3767,30.4624,30.0908,30.2433,75600.0
2009-06-17 14:30:00,31.74,31.74,31.35,31.47,81100.0,30.2433,30.2433,29.8717,29.986,81100.0
2009-06-17 15:00:00,31.45,31.71,31.43,31.51,136400.0,29.967,30.2147,29.9479,30.0241,136400.0
2009-06-17 15:30:00,31.5,31.68,31.25,31.35,269800.0,30.0146,30.1861,29.7764,29.8717,269800.0
2009-06-18 09:30:00,31.09,31.51,30.49,30.91,128500.0,29.6239,30.0241,29.0522,29.4524,128500.0
2009-06-18 10:00:00,30.91,31.42,30.89,31.25,129500.0,29.4524,29.9384,29.4334,29.7764,129500.0
2009-06-18 10:30:00,31.24,31.25,30.56,30.62,89400.0,29.7669,29.7764,29.1189,29.1761,89400.0
2009-06-18 11:00:00,30.65,30.79,30.58,30.58,38300.0,29.2047,29.3381,29.138,29.138,38300.0
2009-06-18 11:30:00,30.58,30.62,30.48,30.62,55600.0,29.138,29.1761,29.0427,29.1761,55600.0
2009-06-18 12:00:00,30.61,30.84,30.49,30.81,75700.0,29.1666,29.3857,29.0522,29.3571,75700.0
2009-06-18 12:30:00,30.82,30.92,30.78,30.86,38600.0,29.3667,29.462,29.3286,29.4048,38600.0
2009-06-18 13:00:00,30.85,31.09,30.77,30.82,47000.0,29.3953,29.6239,29.319,29.3667,47000.0
2009-06-18 13:30:00,30.81,30.89,30.65,30.7,58500.0,29.3571,29.4334,29.2047,29.2523,58500.0
2009-06-18 14:00:00,30.7,30.81,30.69,30.78,74600.0,29.2523,29.3571,29.2428,29.3286,74600.0
2009-06-18 14:30:00,30.79,30.96,30.73,30.92,88900.0,29.3381,29.5001,29.2809,29.462,88900.0
2009-06-18 15:00:00,30.93,31.15,30.86,31.12,124800.0,29.4715,29.6811,29.4048,29.6525,124800.0
2009-06-18 15:30:00,31.12,31.38,31.08,31.28,330800.0,29.6525,29.9003,29.6144,29.805,330800.0
2009-06-19 09:30:00,31.4,31.83,31.4,31.8,97800.0,29.9193,30.3291,29.9193,30.3005,97800.0
2009-06-19 10:00:00,31.79,31.88,31.38,31.6,92100.0,30.2909,30.3767,29.9003,30.1099,92100.0
2009-06-19 10:30:00,31.6,32.13,31.59,32.01,69500.0,30.1099,30.6149,30.1004,30.5006,69500.0
2009-06-19 11:00:00,32.01,32.21,31.95,31.99,73700.0,30.5006,30.6911,30.4434,30.4815,73700.0
2009-06-19 11:30:00,31.99,32.11,31.95,32.06,46400.0,30.4815,30.5958,30.4434,30.5482,46400.0
2009-06-19 12:00:00,32.07,32.14,31.92,31.93,51400.0,30.5577,30.6244,30.4148,30.4243,51400.0
2009-06-19 12:30:00,31.96,32.14,31.92,32.07,49300.0,30.4529,30.6244,30.4148,30.5577,49300.0
2009-06-19 13:00:00,32.07,32.31,32.07,32.29,92100.0,30.5577,30.7864,30.5577,30.7674,92100.0
2009-06-19 13:30:00,32.31,32.5,32.27,32.47,84000.0,30.7864,30.9675,30.7483,30.9389,84000.0
2009-06-19 14:00:00,32.47,32.5,32.32,32.44,113600.0,30.9389,30.9675,30.7959,30.9103,113600.0
2009-06-19 14:30:00,32.44,32.56,32.4,32.52,132800.0,30.9103,31.0246,30.8722,30.9865,132800.0
2009-06-19 15:00:00,32.52,32.69,32.48,32.68,162100.0,30.9865,31.1485,30.9484,31.139,162100.0
2009-06-19 15:30:00,32.69,32.72,32.48,32.56,267300.0,31.1485,31.1771,30.9484,31.0246,267300.0
2009-06-22 09:30:00,32.36,32.36,31.85,31.91,84900.0,30.8341,30.8341,30.3481,30.4053,84900.0
2009-06-22 10:00:00,31.87,31.88,31.64,31.71,74500.0,30.3672,30.3767,30.148,30.2147,74500.0
2009-06-22 10:30:00,31.71,31.76,31.56,31.69,66500.0,30.2147,30.2624,30.0718,30.1957,66500.0
2009-06-22 11:00:00,31.68,31.69,31.56,31.6,44400.0,30.1861,30.1957,30.0718,30.1099,44400.0
2009-06-22 11:30:00,31.6,31.68,31.58,31.61,56200.0,30.1099,30.1861,30.0908,30.1194,56200.0
2009-06-22 12:00:00,31.62,31.66,31.53,31.6,66700.0,30.129,30.1671,30.0432,30.1099,66700.0
2009-06-22 12:30:00,31.6,31.67,31.53,31.61,53500.0,30.1099,30.1766,30.0432,30.1194,53500.0
2009-06-22 13:00:00,31.6,31.63,31.45,31.55,41900.0,30.1099,30.1385,29.967,30.0623,41900.0
2009-06-22 13:30:00,31.54,31.56,31.47,31.51,40200.0,30.0527,30.0718,29.986,30.0241,40200.0
2009-06-22 14:00:00,31.55,31.62,31.5,31.56,47700.0,30.0623,30.129,30.0146,30.0718,47700.0
2009-06-22 14:30:00,31.56,31.67,31.47,31.5,50100.0,30.0718,30.1766,29.986,30.0146,50100.0
2009-06-22 15:00:00,31.5,31.59,31.45,31.59,94200.0,30.0146,30.1004,29.967,30.1004,94200.0
2009-06-22 15:30:00,31.6,31.68,31.18,31.28,306900.0,30.1099,30.1861,29.7097,29.805,306900.0
2009-06-23 09:30:00,31.35,31.85,31.18,31.6,48900.0,29.8717,30.3481,29.7097,30.1099,48900.0
2009-06-23 10:00:00,31.6,31.95,31.35,31.4,56600.0,30.1099,30.4434,29.8717,29.9193,56600.0
2009-06-23 10:30:00,31.36,31.51,31.01,31.21,43900.0,29.8812,30.0241,29.5477,29.7383,43900.0
2009-06-23 11:00:00,31.21,31.21,30.83,30.99,33600.0,29.7383,29.7383,29.3762,29.5287,33600.0
2009-06-23 11:30:00,30.99,31.54,30.95,31.53,36500.0,29.5287,30.0527,29.4905,30.0432,36500.0
2009-06-23 12:00:00,31.54,31.54,31.27,31.48,25600.0,30.0527,30.0527,29.7955,29.9956,25600.0
2009-06-23 12:30:00,31.52,31.81,31.52,31.6,31200.0,30.0337,30.31,30.0337,30.1099,31200.0
2009-06-23 13:00:00,31.6,31.93,31.6,31.74,31800.0,30.1099,30.4243,30.1099,30.2433,31800.0
2009-06-23 13:30:00,31.7,31.83,31.47,31.47,19300.0,30.2052,30.3291,29.986,29.986,19300.0
2009-06-23 14:00:00,31.45,31.75,31.4,31.62,26700.0,29.967,30.2528,29.9193,30.129,26700.0
2009-06-23 14:30:00,31.61,31.71,31.44,31.62,55900.0,30.1194,30.2147,29.9574,30.129,55900.0
2009-06-23 15:00:00,31.6,31.72,31.4,31.72,46900.0,30.1099,30.2242,29.9193,30.2242,46900.0
2009-06-23 15:30:00,31.7,31.7,31.47,31.61,133000.0,30.2052,30.2052,29.986,30.1194,133000.0
2009-06-24 09:30:00,32.0,32.48,31.76,32.48,39700.0,30.491,30.9484,30.2624,30.9484,39700.0
2009-06-24 10:00:00,32.47,32.95,32.27,32.86,60000.0,30.9389,31.3962,30.7483,31.3105,60000.0
2009-06-24 10:30:00,32.87,33.0,32.77,32.87,36200.0,31.32,31.4439,31.2247,31.32,36200.0
2009-06-24 11:00:00,32.86,32.91,32.79,32.82,17200.0,31.3105,31.3581,31.2438,31.2724,17200.0
2009-06-24 11:30:00,32.82,32.83,32.58,32.65,22600.0,31.2724,31.2819,31.0437,31.1104,22600.0
2009-06-24 12:00:00,32.66,32.85,32.66,32.81,26800.0,31.1199,31.301,31.1199,31.2628,26800.0
2009-06-24 12:30:00,32.81,32.85,32.69,32.78,32200.0,31.2628,31.301,31.1485,31.2343,32200.0
2009-06-24 13:00:00,32.79,32.96,32.78,32.95,14600.0,31.2438,31.4058,31.2343,31.3962,14600.0
2009-06-24 13:30:00,32.94,32.96,32.67,32.72,42500.0,31.3867,31.4058,31.1294,31.1771,42500.0
2009-06-24 14:00:00,32.72,32.85,32.35,32.44,70200.0,31.1771,31.301,30.8245,30.9103,70200.0
2009-06-24 14:30:00,32.42,32.6,32.18,32.32,61000.0,30.8912,31.0627,30.6625,30.7959,61000.0
2009-06-24 15:00:00,32.33,32.42,31.91,32.22,106700.0,30.8055,30.8912,30.4053,30.7007,106700.0
2009-06-24 15:30:00,32.2,32.38,32.06,32.31,104800.0,30.6816,30.8531,30.5482,30.7864,104800.0
2009-06-25 09:30:00,32.13,32.83,31.92,32.64,69800.0,30.6149,31.2819,30.4148,31.1009,69800.0
2009-06-25 10:00:00,32.64,32.8,32.54,32.71,83900.0,31.1009,31.2533,31.0056,31.1676,83900.0
2009-06-25 10:30:00,32.73,32.75,32.32,32.46,33200.0,31.1866,31.2057,30.7959,30.9293,33200.0
2009-06-25 11:00:00,32.46,32.65,32.41,32.65,29500.0,30.9293,31.1104,30.8817,31.1104,29500.0
2009-06-25 11:30:00,32.64,32.65,32.55,32.64,42600.0,31.1009,31.1104,31.0151,31.1009,42600.0
2009-06-25 12:00:00,32.65,32.75,32.53,32.63,41900.0,31.1104,31.2057,30.996,31.0913,41900.0
2009-06-25 12:30:00,32.65,32.65,32.46,32.62,28700.0,31.1104,31.1104,30.9293,31.0818,28700.0
2009-06-25 13:00:00,32.6,32.76,32.55,32.71,77200.0,31.0627,31.2152,31.0151,31.1676,77200.0
2009-06-25 13:30:00,32.73,32.75,32.51,32.54,27800.0,31.1866,31.2057,30.977,31.0056,27800.0
2009-06-25 14:00:00,32.54,32.69,32.47,32.68,31300.0,31.0056,31.1485,30.9389,31.139,31300.0
2009-06-25 14:30:00,32.68,32.9,32.61,32.84,43900.0,31.139,31.3486,31.0723,31.2914,43900.0
2009-06-25 15:00:00,32.83,33.03,32.76,32.98,43600.0,31.2819,31.4725,31.2152,31.4248,43600.0
2009-06-25 15:30:00,33.02,33.02,32.68,32.98,104600.0,31.4629,31.4629,31.139,31.4248,104600.0
2009-06-26 09:30:00,32.67,33.01,32.51,32.65,56000.0,31.1294,31.4534,30.977,31.1104,56000.0
2009-06-26 10:00:00,32.66,33.15,32.6,33.07,59100.0,31.1199,31.5868,31.0627,31.5106,59100.0
2009-06-26 10:30:00,33.08,33.46,33.08,33.41,67200.0,31.5201,31.8822,31.5201,31.8345,67200.0
2009-06-26 11:00:00,33.4,33.4,33.16,33.24,69900.0,31.825,31.825,31.5963,31.6726,69900.0
2009-06-26 11:30:00,33.27,33.29,33.01,33.01,50700.0,31.7011,31.7202,31.4534,31.4534,50700.0
2009-06-26 12:00:00,33.01,33.05,32.94,32.95,11100.0,31.4534,31.4915,31.3867,31.3962,11100.0
2009-06-26 12:30:00,32.92,33.02,32.87,32.97,8300.0,31.3677,31.4629,31.32,31.4153,8300.0
2009-06-26 13:00:00,32.98,32.99,32.86,32.94,15900.0,31.4248,31.4344,31.3105,31.3867,15900.0
2009-06-26 13:30:00,32.95,33.02,32.85,32.93,39500.0,31.3962,31.4629,31.301,31.3772,39500.0
2009-06-26 14:00:00,32.94,33.01,32.85,32.99,19100.0,31.3867,31.4534,31.301,31.4344,19100.0
2009-06-26 14:30:00,32.99,33.05,32.96,33.05,22400.0,31.4344,31.4915,31.4058,31.4915,22400.0
2009-06-26 15:00:00,33.07,33.1,32.91,33.05,32500.0,31.5106,31.5392,31.3581,31.4915,32500.0
2009-06-26 15:30:00,33.02,33.08,32.82,32.91,220400.0,31.4629,31.5201,31.2724,31.3581,220400.0
2009-06-29 09:30:00,32.89,32.96,31.93,32.01,64600.0,31.3391,31.4058,30.4243,30.5006,64600.0
2009-06-29 10:00:00,32.01,32.33,31.87,32.31,47800.0,30.5006,30.8055,30.3672,30.7864,47800.0
2009-06-29 10:30:00,32.33,32.72,32.29,32.63,42400.0,30.8055,31.1771,30.7674,31.0913,42400.0
2009-06-29 11:00:00,32.62,32.97,32.62,32.96,24500.0,31.0818,31.4153,31.0818,31.4058,24500.0
2009-06-29 11:30:00,32.98,33.02,32.81,32.9,29500.0,31.4248,31.4629,31.2628,31.3486,29500.0
2009-06-29 12:00:00,32.91,32.92,32.8,32.88,16300.0,31.3581,31.3677,31.2533,31.3295,16300.0
2009-06-29 12:30:00,32.87,32.9,32.7,32.7,25800.0,31.32,31.3486,31.158,31.158,25800.0
2009-06-29 13:00:00,32.69,32.9,32.67,32.81,16600.0,31.1485,31.3486,31.1294,31.2628,16600.0
2009-06-29 13:30:00,32.82,32.91,32.78,32.81,28700.0,31.2724,31.3581,31.2343,31.2628,28700.0
2009-06-29 14:00:00,32.81,32.81,32.68,32.7,27700.0,31.2628,31.2628,31.139,31.158,27700.0
2009-06-29 14:30:00,32.73,32.84,32.71,32.83,21100.0,31.1866,31.2914,31.1676,31.2819,21100.0
2009-06-29 15:00:00,32.81,32.91,32.79,32.89,30300.0,31.2628,31.3581,31.2438,31.3391,30300.0
2009-06-29 15:30:00,32.88,32.95,32.69,32.78,97500.0,31.3295,31.3962,31.1485,31.2343,97500.0
2009-06-30 09:30:00,32.93,33.12,32.75,32.87,52100.0,31.3772,31.5582,31.2057,31.32,52100.0
2009-06-30 10:00:00,32.87,32.87,32.41,32.63,42700.0,31.32,31.32,30.8817,31.0913,42700.0
2009-06-30 10:30:00,32.62,32.76,32.43,32.7,27400.0,31.0818,31.2152,30.9008,31.158,27400.0
2009-06-30 11:00:00,32.69,32.71,32.46,32.53,47800.0,31.1485,31.1676,30.9293,30.996,47800.0
2009-06-30 11:30:00,32.53,32.56,32.35,32.4,52900.0,30.996,31.0246,30.8245,30.8722,52900.0
2009-06-30 12:00:00,32.4,32.75,32.37,32.75,22200.0,30.8722,31.2057,30.8436,31.2057,22200.0
2009-06-30 12:30:00,32.77,32.82,32.63,32.66,15700.0,31.2247,31.2724,31.0913,31.1199,15700.0
2009-06-30 13:00:00,32.66,32.67,32.36,32.47,13000.0,31.1199,31.1294,30.8341,30.9389,13000.0
2009-06-30 13:30:00,32.47,32.53,32.38,32.4,20500.0,30.9389,30.996,30.8531,30.8722,20500.0
2009-06-30 14:00:00,32.4,32.47,32.35,32.44,27700.0,30.8722,30.9389,30.8245,30.9103,27700.0
2009-06-30 14:30:00,32.43,32.62,32.37,32.59,79100.0,30.9008,31.0818,30.8436,31.0532,79100.0
2009-06-30 15:00:00,32.6,32.76,32.57,32.71,130400.0,31.0627,31.2152,31.0342,31.1676,130400.0
2009-06-30 15:30:00,32.71,32.81,32.6,32.67,121600.0,31.1676,31.2628,31.0627,31.1294,121600.0
2009-07-01 09:30:00,32.92,33.15,32.74,33.0,108800.0,31.3677,31.5868,31.1961,31.4439,108800.0
2009-07-01 10:00:00,33.02,33.41,32.97,33.27,131900.0,31.4629,31.8345,31.4153,31.7011,131900.0
2009-07-01 10:30:00,33.28,33.3,33.21,33.26,66600.0,31.7107,31.7297,31.644,31.6916,66600.0
2009-07-01 11:00:00,33.26,33.34,33.25,33.26,48800.0,31.6916,31.7678,31.6821,31.6916,48800.0
2009-07-01 11:30:00,33.25,33.29,33.25,33.27,56100.0,31.6821,31.7202,31.6821,31.7011,56100.0
2009-07-01 12:00:00,33.26,33.4,33.23,33.34,174400.0,31.6916,31.825,31.663,31.7678,174400.0
2009-07-01 12:30:00,33.34,33.52,33.31,33.33,38900.0,31.7678,31.9394,31.7393,31.7583,38900.0
2009-07-01 13:00:00,33.32,33.37,33.23,33.3,47600.0,31.7488,31.7964,31.663,31.7297,47600.0
2009-07-01 13:30:00,33.29,33.29,33.24,33.29,21300.0,31.7202,31.7202,31.6726,31.7202,21300.0
2009-07-01 14:00:00,33.29,33.35,33.23,33.31,47800.0,31.7202,31.7774,31.663,31.7393,47800.0
2009-07-01 14:30:00,33.32,33.34,33.25,33.33,58000.0,31.7488,31.7678,31.6821,31.7583,58000.0
2009-07-01 15:00:00,33.32,33.47,33.29,33.31,59000.0,31.7488,31.8917,31.7202,31.7393,59000.0
2009-07-01 15:30:00,33.3,33.45,33.26,33.31,204700.0,31.7297,31.8727,31.6916,31.7393,204700.0
2009-07-02 09:30:00,32.93,33.31,32.61,33.26,135000.0,31.3772,31.7393,31.0723,31.6916,135000.0
2009-07-02 10:00:00,33.28,33.4,33.0,33.0,110400.0,31.7107,31.825,31.4439,31.4439,110400.0
2009-07-02 10:30:00,33.0,33.09,32.99,33.03,112900.0,31.4439,31.5296,31.4344,31.4725,112900.0
2009-07-02 11:00:00,33.04,33.05,32.99,33.01,25600.0,31.482,31.4915,31.4344,31.4534,25600.0
2009-07-02 11:30:00,33.03,33.05,32.99,33.0,30000.0,31.4725,31.4915,31.4344,31.4439,30000.0
2009-07-02 12:00:00,33.0,33.04,32.97,33.0,31600.0,31.4439,31.482,31.4153,31.4439,31600.0
2009-07-02 12:30:00,33.0,33.01,32.98,32.99,127800.0,31.4439,31.4534,31.4248,31.4344,127800.0
2009-07-02 13:00:00,32.98,33.04,32.98,32.99,28800.0,31.4248,31.482,31.4248,31.4344,28800.0
2009-07-02 13:30:00,32.99,33.07,32.99,32.99,39500.0,31.4344,31.5106,31.4344,31.4344,39500.0
2009-07-02 14:00:00,33.0,33.08,32.96,32.99,62600.0,31.4439,31.5201,31.4058,31.4344,62600.0
2009-07-02 14:30:00,32.98,33.01,32.96,33.0,49100.0,31.4248,31.4534,31.4058,31.4439,49100.0
2009-07-02 15:00:00,32.99,33.05,32.92,32.92,80800.0,31.4344,31.4915,31.3677,31.3677,80800.0
2009-07-02 15:30:00,32.91,32.92,32.43,32.49,181700.0,31.3581,31.3677,30.9008,30.9579,181700.0
2009-07-06 09:30:00,32.36,32.79,32.09,32.36,95700.0,30.8341,31.2438,30.5768,30.8341,95700.0
2009-07-06 10:00:00,32.36,32.45,31.7,31.77,125000.0,30.8341,30.9198,30.2052,30.2719,125000.0
2009-07-06 10:30:00,31.79,31.99,31.74,31.97,38400.0,30.2909,30.4815,30.2433,30.4624,38400.0
2009-07-06 11:00:00,31.97,32.12,31.9,32.11,48300.0,30.4624,30.6054,30.3957,30.5958,48300.0
2009-07-06 11:30:00,32.12,32.2,32.06,32.16,24800.0,30.6054,30.6816,30.5482,30.6435,24800.0
2009-07-06 12:00:00,32.16,32.18,32.01,32.04,20400.0,30.6435,30.6625,30.5006,30.5291,20400.0
2009-07-06 12:30:00,32.02,32.04,31.86,31.88,18500.0,30.5101,30.5291,30.3576,30.3767,18500.0
2009-07-06 13:00:00,31.86,32.05,31.79,31.98,23900.0,30.3576,30.5387,30.2909,30.472,23900.0
2009-07-06 13:30:00,31.97,31.97,31.81,31.83,14700.0,30.4624,30.4624,30.31,30.3291,14700.0
2009-07-06 14:00:00,31.83,32.0,31.83,31.97,35100.0,30.3291,30.491,30.3291,30.4624,35100.0
2009-07-06 14:30:00,31.97,32.01,31.83,31.96,24100.0,30.4624,30.5006,30.3291,30.4529,24100.0
2009-07-06 15:00:00,31.99,32.1,31.96,32.0,29700.0,30.4815,30.5863,30.4529,30.491,29700.0
2009-07-06 15:30:00,32.0,32.36,31.88,32.3,183600.0,30.491,30.8341,30.3767,30.7769,183600.0
2009-07-07 09:30:00,32.16,32.16,31.47,31.58,45800.0,30.6435,30.6435,29.986,30.0908,45800.0
2009-07-07 10:00:00,31.58,31.59,31.24,31.3,45200.0,30.0908,30.1004,29.7669,29.824,45200.0
2009-07-07 10:30:00,31.29,31.31,31.02,31.18,59200.0,29.8145,29.8336,29.5572,29.7097,59200.0
2009-07-07 11:00:00,31.2,31.46,31.16,31.29,41000.0,29.7288,29.9765,29.6906,29.8145,41000.0
2009-07-07 11:30:00,31.24,31.3,30.95,30.99,35000.0,29.7669,29.824,29.4905,29.5287,35000.0
2009-07-07 12:00:00,30.97,30.98,30.67,30.68,76000.0,29.5096,29.5191,29.2238,29.2333,76000.0
2009-07-07 12:30:00,30.67,30.8,30.62,30.72,19900.0,29.2238,29.3476,29.1761,29.2714,19900.0
2009-07-07 13:00:00,30.72,30.95,30.72,30.91,23600.0,29.2714,29.4905,29.2714,29.4524,23600.0
2009-07-07 13:30:00,30.9,31.02,30.89,30.9,34600.0,29.4429,29.5572,29.4334,29.4429,34600.0
2009-07-07 14:00:00,30.89,30.93,30.78,30.92,26200.0,29.4334,29.4715,29.3286,29.462,26200.0
2009-07-07 14:30:00,30.91,30.94,30.73,30.79,27700.0,29.4524,29.481,29.2809,29.3381,27700.0
2009-07-07 15:00:00,30.76,30.85,30.64,30.84,51700.0,29.3095,29.3953,29.1952,29.3857,51700.0
2009-07-07 15:30:00,30.83,30.84,30.38,30.49,197100.0,29.3762,29.3857,28.9474,29.0522,197100.0
2009-07-08 09:30:00,30.4,30.77,30.15,30.16,36800.0,28.9665,29.319,28.7283,28.7378,36800.0
2009-07-08 10:00:00,30.15,30.39,29.96,29.99,61200.0,28.7283,28.957,28.5472,28.5758,61200.0
2009-07-08 10:30:00,29.96,30.12,29.76,29.96,29200.0,28.5472,28.6997,28.3567,28.5472,29200.0
2009-07-08 11:00:00,29.95,29.99,29.47,29.54,62400.0,28.5377,28.5758,28.0803,28.147,62400.0
2009-07-08 11:30:00,29.54,29.64,29.31,29.35,46100.0,28.147,28.2423,27.9279,27.966,46100.0
2009-07-08 12:00:00,29.36,29.37,29.05,29.06,34200.0,27.9755,27.9851,27.6801,27.6897,34200.0
2009-07-08 12:30:00,29.06,29.4,29.03,29.25,41300.0,27.6897,28.0136,27.6611,27.8707,41300.0
2009-07-08 13:00:00,29.26,29.6,29.25,29.55,63700.0,27.8802,28.2042,27.8707,28.1566,63700.0
2009-07-08 13:30:00,29.55,29.6,29.4,29.54,38200.0,28.1566,28.2042,28.0136,28.147,38200.0
2009-07-08 14:00:00,29.54,29.57,29.18,29.24,59800.0,28.147,28.1756,27.804,27.8612,59800.0
2009-07-08 14:30:00,29.24,29.63,29.11,29.61,78500.0,27.8612,28.2328,27.7373,28.2137,78500.0
2009-07-08 15:00:00,29.63,30.0,29.59,29.71,163800.0,28.2328,28.5853,28.1947,28.309,163800.0
2009-07-08 15:30:00,29.72,30.27,29.69,30.2,202400.0,28.3185,28.8426,28.29,28.7759,202400.0
2009-07-09 09:30:00,30.51,30.57,30.03,30.25,52900.0,29.0713,29.1285,28.6139,28.8236,52900.0
2009-07-09 10:00:00,30.29,30.63,30.15,30.26,37100.0,28.8617,29.1856,28.7283,28.8331,37100.0
2009-07-09 10:30:00,30.27,30.5,30.21,30.21,36600.0,28.8426,29.0618,28.7854,28.7854,36600.0
2009-07-09 11:00:00,30.25,30.25,29.92,30.08,17300.0,28.8236,28.8236,28.5091,28.6616,17300.0
2009-07-09 11:30:00,30.1,30.38,29.99,30.13,46500.0,28.6806,28.9474,28.5758,28.7092,46500.0
2009-07-09 12:00:00,30.17,30.49,30.16,30.47,28300.0,28.7473,29.0522,28.7378,29.0332,28300.0
2009-07-09 12:30:00,30.47,30.61,30.47,30.53,28100.0,29.0332,29.1666,29.0332,29.0904,28100.0
2009-07-09 13:00:00,30.56,30.59,30.33,30.39,34100.0,29.1189,29.1475,28.8998,28.957,34100.0
2009-07-09 13:30:00,30.41,30.45,30.28,30.31,40900.0,28.976,29.0141,28.8521,28.8807,40900.0
2009-07-09 14:00:00,30.32,30.42,30.3,30.3,23400.0,28.8903,28.9855,28.8712,28.8712,23400.0
2009-07-09 14:30:00,30.3,30.38,30.06,30.08,31000.0,28.8712,28.9474,28.6425,28.6616,31000.0
2009-07-09 15:00:00,30.07,30.27,30.04,30.13,33200.0,28.652,28.8426,28.6235,28.7092,33200.0
2009-07-09 15:30:00,30.15,30.21,29.98,30.04,98500.0,28.7283,28.7854,28.5663,28.6235,98500.0
2009-07-10 09:30:00,29.86,30.08,29.57,29.7,40000.0,28.4519,28.6616,28.1756,28.2995,40000.0
2009-07-10 10:00:00,29.7,29.81,29.5,29.57,31500.0,28.2995,28.4043,28.1089,28.1756,31500.0
2009-07-10 10:30:00,29.58,29.61,29.41,29.61,13100.0,28.1851,28.2137,28.0232,28.2137,13100.0
2009-07-10 11:00:00,29.59,29.59,29.0,29.02,31000.0,28.1947,28.1947,27.6325,27.6516,31000.0
2009-07-10 11:30:00,29.04,29.35,29.02,29.31,26200.0,27.6706,27.966,27.6516,27.9279,26200.0
2009-07-10 12:00:00,29.31,29.55,29.26,29.47,20700.0,27.9279,28.1566,27.8802,28.0803,20700.0
2009-07-10 12:30:00,29.49,29.79,29.45,29.56,17300.0,28.0994,28.3852,28.0613,28.1661,17300.0
2009-07-10 13:00:00,29.57,29.76,29.54,29.58,17700.0,28.1756,28.3567,28.147,28.1851,17700.0
2009-07-10 13:30:00,29.57,29.71,29.56,29.7,9100.0,28.1756,28.309,28.1661,28.2995,9100.0
2009-07-10 14:00:00,29.68,29.68,29.37,29.41,22100.0,28.2804,28.2804,27.9851,28.0232,22100.0
2009-07-10 14:30:00,29.43,29.55,29.36,29.48,28500.0,28.0422,28.1566,27.9755,28.0899,28500.0
2009-07-10 15:00:00,29.48,29.55,29.36,29.38,30900.0,28.0899,28.1566,27.9755,27.9946,30900.0
2009-07-10 15:30:00,29.37,29.7,29.37,29.56,78300.0,27.9851,28.2995,27.9851,28.1661,78300.0
2009-07-13 09:30:00,29.76,29.95,29.09,29.09,43200.0,28.3567,28.5377,27.7183,27.7183,43200.0
2009-07-13 10:00:00,29.1,29.17,28.78,29.17,46400.0,27.7278,27.7945,27.4229,27.7945,46400.0
2009-07-13 10:30:00,29.2,29.75,29.2,29.75,39200.0,27.8231,28.3471,27.8231,28.3471,39200.0
2009-07-13 11:00:00,29.79,29.94,29.72,29.94,13300.0,28.3852,28.5282,28.3185,28.5282,13300.0
2009-07-13 11:30:00,29.94,30.32,29.93,30.06,45600.0,28.5282,28.8903,28.5186,28.6425,45600.0
2009-07-13 12:00:00,30.09,30.09,30.0,30.07,11500.0,28.6711,28.6711,28.5853,28.652,11500.0
2009-07-13 12:30:00,30.08,30.15,29.92,29.96,13400.0,28.6616,28.7283,28.5091,28.5472,13400.0
2009-07-13 13:00:00,29.95,30.18,29.95,30.16,23200.0,28.5377,28.7569,28.5377,28.7378,23200.0
2009-07-13 13:30:00,30.16,30.25,30.1,30.18,22000.0,28.7378,28.8236,28.6806,28.7569,22000.0
2009-07-13 14:00:00,30.18,30.27,30.18,30.21,25100.0,28.7569,28.8426,28.7569,28.7854,25100.0
2009-07-13 14:30:00,30.22,30.33,30.04,30.33,26200.0,28.795,28.8998,28.6235,28.8998,26200.0
2009-07-13 15:00:00,30.32,30.4,30.29,30.37,32700.0,28.8903,28.9665,28.8617,28.9379,32700.0
2009-07-13 15:30:00,30.37,30.91,30.36,30.76,173800.0,28.9379,29.4524,28.9284,29.3095,173800.0
2009-07-14 09:30:00,30.76,30.79,30.08,30.09,64000.0,29.3095,29.3381,28.6616,28.6711,64000.0
2009-07-14 10:00:00,30.07,30.24,30.01,30.13,37700.0,28.652,28.814,28.5949,28.7092,37700.0
2009-07-14 10:30:00,30.14,30.24,29.8,30.2,29800.0,28.7187,28.814,28.3948,28.7759,29800.0
2009-07-14 11:00:00,30.24,30.74,30.21,30.74,23100.0,28.814,29.2904,28.7854,29.2904,23100.0
2009-07-14 11:30:00,30.74,31.06,30.7,31.01,27100.0,29.2904,29.5954,29.2523,29.5477,27100.0
2009-07-14 12:00:00,31.03,31.03,30.51,30.59,16700.0,29.5668,29.5668,29.0713,29.1475,16700.0
2009-07-14 12:30:00,30.62,30.77,30.55,30.76,16000.0,29.1761,29.319,29.1094,29.3095,16000.0
2009-07-14 13:00:00,30.76,30.91,30.74,30.79,29300.0,29.3095,29.4524,29.2904,29.3381,29300.0
2009-07-14 13:30:00,30.8,30.86,30.72,30.84,13700.0,29.3476,29.4048,29.2714,29.3857,13700.0
2009-07-14 14:00:00,30.84,30.85,30.65,30.65,23700.0,29.3857,29.3953,29.2047,29.2047,23700.0
2009-07-14 14:30:00,30.65,30.79,30.6,30.72,24400.0,29.2047,29.3381,29.1571,29.2714,24400.0
2009-07-14 15:00:00,30.7,30.82,30.7,30.76,23100.0,29.2523,29.3667,29.2523,29.3095,23100.0
2009-07-14 15:30:00,30.77,30.88,30.71,30.78,72800.0,29.319,29.4238,29.2619,29.3286,72800.0
2009-07-15 09:30:00,31.24,31.92,31.24,31.82,57900.0,29.7669,30.4148,29.7669,30.3195,57900.0
2009-07-15 10:00:00,31.8,32.49,31.8,32.47,69700.0,30.3005,30.9579,30.3005,30.9389,69700.0
2009-07-15 10:30:00,32.46,32.5,32.01,32.11,26300.0,30.9293,30.9675,30.5006,30.5958,26300.0
2009-07-15 11:00:00,32.11,32.34,32.11,32.3,28200.0,30.5958,30.815,30.5958,30.7769,28200.0
2009-07-15 11:30:00,32.31,32.42,32.09,32.09,34600.0,30.7864,30.8912,30.5768,30.5768,34600.0
2009-07-15 12:00:00,32.08,32.1,31.98,32.06,15700.0,30.5673,30.5863,30.472,30.5482,15700.0
2009-07-15 12:30:00,32.06,32.1,32.03,32.03,5600.0,30.5482,30.5863,30.5196,30.5196,5600.0
2009-07-15 13:00:00,32.04,32.15,31.99,32.14,17400.0,30.5291,30.634,30.4815,30.6244,17400.0
2009-07-15 13:30:00,32.15,32.36,32.13,32.36,21400.0,30.634,30.8341,30.6149,30.8341,21400.0
2009-07-15 14:00:00,32.32,32.35,32.18,32.24,35900.0,30.7959,30.8245,30.6625,30.7197,35900.0
2009-07-15 14:30:00,32.24,32.32,32.15,32.29,50700.0,30.7197,30.7959,30.634,30.7674,50700.0
2009-07-15 15:00:00,32.26,32.34,31.82,31.87,67800.0,30.7388,30.815,30.3195,30.3672,67800.0
2009-07-15 15:30:00,31.87,32.14,31.84,31.98,195600.0,30.3672,30.6244,30.3386,30.472,195600.0
2009-07-16 09:30:00,31.96,32.25,31.77,32.13,36800.0,30.4529,30.7292,30.2719,30.6149,36800.0
2009-07-16 10:00:00,32.11,32.12,31.58,31.84,32300.0,30.5958,30.6054,30.0908,30.3386,32300.0
2009-07-16 10:30:00,31.81,31.89,31.71,31.74,14600.0,30.31,30.3862,30.2147,30.2433,14600.0
2009-07-16 11:00:00,31.73,31.83,31.48,31.53,19200.0,30.2338,30.3291,29.9956,30.0432,19200.0
2009-07-16 11:30:00,31.52,31.78,31.43,31.78,16300.0,30.0337,30.2814,29.9479,30.2814,16300.0
2009-07-16 12:00:00,31.77,31.88,31.72,31.88,14300.0,30.2719,30.3767,30.2242,30.3767,14300.0
2009-07-16 12:30:00,31.87,32.03,31.82,32.01,40200.0,30.3672,30.5196,30.3195,30.5006,40200.0
2009-07-16 13:00:00,32.0,32.18,31.98,32.18,18300.0,30.491,30.6625,30.472,30.6625,18300.0
2009-07-16 13:30:00,32.16,32.49,32.16,32.43,24600.0,30.6435,30.9579,30.6435,30.9008,24600.0
2009-07-16 14:00:00,32.45,32.64,32.38,32.62,22400.0,30.9198,31.1009,30.8531,31.0818,22400.0
2009-07-16 14:30:00,32.6,32.67,32.54,32.66,21800.0,31.0627,31.1294,31.0056,31.1199,21800.0
2009-07-16 15:00:00,32.66,32.68,32.46,32.64,37400.0,31.1199,31.139,30.9293,31.1009,37400.0
2009-07-16 15:30:00,32.66,32.88,32.52,32.68,128100.0,31.1199,31.3295,30.9865,31.139,128100.0
2009-07-17 09:30:00,32.69,32.69,32.27,32.48,28100.0,31.1485,31.1485,30.7483,30.9484,28100.0
2009-07-17 10:00:00,32.46,32.83,32.4,32.79,18300.0,30.9293,31.2819,30.8722,31.2438,18300.0
2009-07-17 10:30:00,32.76,32.92,32.68,32.83,26200.0,31.2152,31.3677,31.139,31.2819,26200.0
2009-07-17 11:00:00,32.81,32.89,32.69,32.81,16000.0,31.2628,31.3391,31.1485,31.2628,16000.0
2009-07-17 11:30:00,32.8,32.86,32.72,32.79,24200.0,31.2533,31.3105,31.1771,31.2438,24200.0
2009-07-17 12:00:00,32.8,32.99,32.79,32.9,17600.0,31.2533,31.4344,31.2438,31.3486,17600.0
2009-07-17 12:30:00,32.89,33.07,32.86,33.05,22800.0,31.3391,31.5106,31.3105,31.4915,22800.0
2009-07-17 13:00:00,33.03,33.04,32.9,32.99,10600.0,31.4725,31.482,31.3486,31.4344,10600.0
2009-07-17 13:30:00,33.03,33.15,33.0,33.05,11700.0,31.4725,31.5868,31.4439,31.4915,11700.0
2009-07-17 14:00:00,33.07,33.07,32.91,33.07,8500.0,31.5106,31.5106,31.3581,31.5106,8500.0
2009-07-17 14:30:00,33.07,33.14,33.03,33.1,10400.0,31.5106,31.5773,31.4725,31.5392,10400.0
2009-07-17 15:00:00,33.1,33.1,32.85,32.85,20700.0,31.5392,31.5392,31.301,31.301,20700.0
2009-07-17 15:30:00,32.85,32.86,32.66,32.74,90000.0,31.301,31.3105,31.1199,31.1961,90000.0
2009-07-20 09:30:00,32.88,33.87,32.67,33.69,48400.0,31.3295,32.2729,31.1294,32.1013,48400.0
2009-07-20 10:00:00,33.73,33.94,33.43,33.48,23600.0,32.1395,32.3396,31.8536,31.9012,23600.0
2009-07-20 10:30:00,33.49,33.54,33.15,33.25,32600.0,31.9108,31.9584,31.5868,31.6821,32600.0
2009-07-20 11:00:00,33.23,33.42,33.23,33.37,6500.0,31.663,31.8441,31.663,31.7964,6500.0
2009-07-20 11:30:00,33.35,33.46,33.3,33.42,11800.0,31.7774,31.8822,31.7297,31.8441,11800.0
2009-07-20 12:00:00,33.46,33.71,33.44,33.68,14300.0,31.8822,32.1204,31.8631,32.0918,14300.0
2009-07-20 12:30:00,33.68,33.75,33.62,33.64,14500.0,32.0918,32.1585,32.0346,32.0537,14500.0
2009-07-20 13:00:00,33.63,33.71,33.54,33.58,8500.0,32.0442,32.1204,31.9584,31.9965,8500.0
2009-07-20 13:30:00,33.59,33.73,33.48,33.67,11900.0,32.0061,32.1395,31.9012,32.0823,11900.0
2009-07-20 14:00:00,33.64,33.8,33.64,33.73,16500.0,32.0537,32.2062,32.0537,32.1395,16500.0
2009-07-20 14:30:00,33.71,33.79,33.66,33.71,20500.0,32.1204,32.1966,32.0728,32.1204,20500.0
2009-07-20 15:00:00,33.71,33.94,33.7,33.94,31100.0,32.1204,32.3396,32.1109,32.3396,31100.0
2009-07-20 15:30:00,33.88,34.04,33.72,33.91,119800.0,32.2824,32.4348,32.1299,32.311,119800.0
2009-07-21 09:30:00,34.08,34.15,33.54,33.83,28500.0,32.473,32.5397,31.9584,32.2347,28500.0
2009-07-21 10:00:00,33.79,33.85,33.33,33.72,41500.0,32.1966,32.2538,31.7583,32.1299,41500.0
2009-07-21 10:30:00,33.71,33.97,33.67,33.9,26600.0,32.1204,32.3681,32.0823,32.3014,26600.0
2009-07-21 11:00:00,33.98,34.0,33.75,33.93,64100.0,32.3777,32.3967,32.1585,32.33,64100.0
2009-07-21 11:30:00,33.93,33.94,33.46,33.51,44600.0,32.33,32.3396,31.8822,31.9298,44600.0
2009-07-21 12:00:00,33.53,33.7,33.52,33.67,24600.0,31.9489,32.1109,31.9394,32.0823,24600.0
2009-07-21 12:30:00,33.68,33.71,33.42,33.47,50500.0,32.0918,32.1204,31.8441,31.8917,50500.0
2009-07-21 13:00:00,33.44,33.56,33.2,33.52,13400.0,31.8631,31.9775,31.6344,31.9394,13400.0
2009-07-21 13:30:00,33.57,33.61,33.42,33.43,12300.0,31.987,32.0251,31.8441,31.8536,12300.0
2009-07-21 14:00:00,33.44,33.56,33.36,33.48,17200.0,31.8631,31.9775,31.7869,31.9012,17200.0
2009-07-21 14:30:00,33.48,33.78,33.41,33.73,19800.0,31.9012,32.1871,31.8345,32.1395,19800.0
2009-07-21 15:00:00,33.77,33.81,33.66,33.75,21500.0,32.1776,32.2157,32.0728,32.1585,21500.0
2009-07-21 15:30:00,33.75,34.02,33.66,33.93,52000.0,32.1585,32.4158,32.0728,32.33,52000.0
2009-07-22 09:30:00,33.6,34.12,33.26,34.09,29600.0,32.0156,32.5111,31.6916,32.4825,29600.0
2009-07-22 10:00:00,34.14,34.34,33.97,33.97,11500.0,32.5301,32.7207,32.3681,32.3681,11500.0
2009-07-22 10:30:00,33.98,34.09,33.86,34.08,9600.0,32.3777,32.4825,32.2633,32.473,9600.0
2009-07-22 11:00:00,34.09,34.24,34.03,34.18,39800.0,32.4825,32.6254,32.4253,32.5682,39800.0
2009-07-22 11:30:00,34.18,34.25,34.13,34.22,8100.0,32.5682,32.6349,32.5206,32.6063,8100.0
2009-07-22 12:00:00,34.23,34.44,34.12,34.4,8800.0,32.6159,32.816,32.5111,32.7779,8800.0
2009-07-22 12:30:00,34.37,34.49,34.22,34.48,20400.0,32.7493,32.8636,32.6063,32.8541,20400.0
2009-07-22 13:00:00,34.49,34.68,34.42,34.46,9500.0,32.8636,33.0447,32.7969,32.835,9500.0
2009-07-22 13:30:00,34.46,34.46,34.3,34.37,10000.0,32.835,32.835,32.6826,32.7493,10000.0
2009-07-22 14:00:00,34.36,34.42,34.3,34.34,4800.0,32.7397,32.7969,32.6826,32.7207,4800.0
2009-07-22 14:30:00,34.38,34.39,34.29,34.32,5900.0,32.7588,32.7683,32.673,32.7016,5900.0
2009-07-22 15:00:00,34.32,34.4,34.14,34.21,30900.0,32.7016,32.7779,32.5301,32.5968,30900.0
2009-07-22 15:30:00,34.21,34.35,34.15,34.23,73500.0,32.5968,32.7302,32.5397,32.6159,73500.0
2009-07-23 09:30:00,34.1,34.7,34.03,34.56,23800.0,32.492,33.0637,32.4253,32.9303,23800.0
2009-07-23 10:00:00,34.61,35.14,34.61,35.12,54300.0,32.978,33.483,32.978,33.4639,54300.0
2009-07-23 10:30:00,35.14,35.36,35.05,35.16,48000.0,33.483,33.6926,33.3972,33.502,48000.0
2009-07-23 11:00:00,35.17,35.47,35.15,35.47,28700.0,33.5116,33.7974,33.4925,33.7974,28700.0
2009-07-23 11:30:00,35.43,35.58,35.34,35.49,32500.0,33.7593,33.9022,33.6735,33.8165,32500.0
2009-07-23 12:00:00,35.51,35.68,35.44,35.68,48500.0,33.8355,33.9975,33.7688,33.9975,48500.0
2009-07-23 12:30:00,35.64,35.78,35.6,35.67,27300.0,33.9594,34.0928,33.9213,33.988,27300.0
2009-07-23 13:00:00,35.7,35.73,35.6,35.65,31700.0,34.0166,34.0451,33.9213,33.9689,31700.0
2009-07-23 13:30:00,35.68,35.84,35.64,35.71,50700.0,33.9975,34.15,33.9594,34.0261,50700.0
2009-07-23 14:00:00,35.68,35.86,35.62,35.75,99200.0,33.9975,34.169,33.9403,34.0642,99200.0
2009-07-23 14:30:00,35.75,35.92,35.74,35.89,39700.0,34.0642,34.2262,34.0547,34.1976,39700.0
2009-07-23 15:00:00,35.88,35.99,35.84,35.93,48900.0,34.1881,34.2929,34.15,34.2357,48900.0
2009-07-23 15:30:00,35.93,36.0,35.63,35.87,207200.0,34.2357,34.3024,33.9499,34.1785,207200.0
2009-07-24 09:30:00,35.75,35.76,34.86,34.91,41300.0,34.0642,34.0737,33.2162,33.2638,41300.0
2009-07-24 10:00:00,34.93,34.97,34.57,34.97,71500.0,33.2829,33.321,32.9398,33.321,71500.0
2009-07-24 10:30:00,34.99,35.15,34.86,34.93,22900.0,33.34,33.4925,33.2162,33.2829,22900.0
2009-07-24 11:00:00,34.88,35.1,34.86,35.03,15000.0,33.2352,33.4449,33.2162,33.3782,15000.0
2009-07-24 11:30:00,35.07,35.46,35.07,35.44,14600.0,33.4163,33.7879,33.4163,33.7688,14600.0
2009-07-24 12:00:00,35.43,35.58,35.35,35.58,22600.0,33.7593,33.9022,33.6831,33.9022,22600.0
2009-07-24 12:30:00,35.58,35.6,35.51,35.59,11900.0,33.9022,33.9213,33.8355,33.9117,11900.0
2009-07-24 13:00:00,35.6,35.65,35.58,35.6,81800.0,33.9213,33.9689,33.9022,33.9213,81800.0
2009-07-24 13:30:00,35.61,35.65,35.5,35.53,36300.0,33.9308,33.9689,33.826,33.8546,36300.0
2009-07-24 14:00:00,35.51,35.62,35.39,35.48,23600.0,33.8355,33.9403,33.7212,33.8069,23600.0
2009-07-24 14:30:00,35.48,35.67,35.47,35.51,32100.0,33.8069,33.988,33.7974,33.8355,32100.0
2009-07-24 15:00:00,35.51,35.55,35.41,35.47,36700.0,33.8355,33.8736,33.7402,33.7974,36700.0
2009-07-24 15:30:00,35.46,35.49,35.4,35.41,70100.0,33.7879,33.8165,33.7307,33.7402,70100.0
2009-07-27 09:30:00,35.34,35.61,35.0,35.42,34400.0,33.6735,33.9308,33.3496,33.7498,34400.0
2009-07-27 10:00:00,35.45,36.1,35.45,35.81,38600.0,33.7783,34.3977,33.7783,34.1214,38600.0
2009-07-27 10:30:00,35.81,35.81,35.44,35.57,43100.0,34.1214,34.1214,33.7688,33.8927,43100.0
2009-07-27 11:00:00,35.53,35.96,35.53,35.87,12100.0,33.8546,34.2643,33.8546,34.1785,12100.0
2009-07-27 11:30:00,35.9,36.02,35.79,35.79,20900.0,34.2071,34.3215,34.1023,34.1023,20900.0
2009-07-27 12:00:00,35.76,35.76,35.63,35.68,22600.0,34.0737,34.0737,33.9499,33.9975,22600.0
2009-07-27 12:30:00,35.68,35.74,35.6,35.72,20900.0,33.9975,34.0547,33.9213,34.0356,20900.0
2009-07-27 13:00:00,35.72,35.82,35.6,35.6,8400.0,34.0356,34.1309,33.9213,33.9213,8400.0
2009-07-27 13:30:00,35.59,35.89,35.54,35.79,10500.0,33.9117,34.1976,33.8641,34.1023,10500.0
2009-07-27 14:00:00,35.8,35.89,35.67,35.78,75800.0,34.1118,34.1976,33.988,34.0928,75800.0
2009-07-27 14:30:00,35.81,36.28,35.79,36.19,157400.0,34.1214,34.5692,34.1023,34.4835,157400.0
2009-07-27 15:00:00,36.23,36.23,35.9,36.03,39200.0,34.5216,34.5216,34.2071,34.331,39200.0
2009-07-27 15:30:00,36.01,36.22,35.83,36.18,114100.0,34.3119,34.512,34.1404,34.4739,114100.0
2009-07-28 09:30:00,35.83,36.31,35.83,36.11,37100.0,34.1404,34.5978,34.1404,34.4072,37100.0
2009-07-28 10:00:00,36.12,36.14,35.56,36.05,28400.0,34.4168,34.4358,33.8832,34.3501,28400.0
2009-07-28 10:30:00,36.04,36.4,36.04,36.4,15300.0,34.3405,34.6836,34.3405,34.6836,15300.0
2009-07-28 11:00:00,36.41,36.41,35.94,35.96,19800.0,34.6931,34.6931,34.2452,34.2643,19800.0
2009-07-28 11:30:00,35.94,35.94,35.7,35.81,21300.0,34.2452,34.2452,34.0166,34.1214,21300.0
2009-07-28 12:00:00,35.81,35.85,35.68,35.74,24100.0,34.1214,34.1595,33.9975,34.0547,24100.0
2009-07-28 12:30:00,35.69,35.76,35.69,35.74,8800.0,34.007,34.0737,34.007,34.0547,8800.0
2009-07-28 13:00:00,35.72,35.72,35.55,35.64,19900.0,34.0356,34.0356,33.8736,33.9594,19900.0
2009-07-28 13:30:00,35.64,35.96,35.61,35.95,15600.0,33.9594,34.2643,33.9308,34.2548,15600.0
2009-07-28 14:00:00,35.94,36.21,35.91,36.21,20800.0,34.2452,34.5025,34.2167,34.5025,20800.0
2009-07-28 14:30:00,36.22,36.4,36.12,36.16,19500.0,34.512,34.6836,34.4168,34.4549,19500.0
2009-07-28 15:00:00,36.17,36.29,36.14,36.2,21100.0,34.4644,34.5787,34.4358,34.493,21100.0
2009-07-28 15:30:00,36.21,36.41,36.16,36.25,60300.0,34.5025,34.6931,34.4549,34.5406,60300.0
2009-07-29 09:30:00,36.06,36.06,35.28,35.69,21700.0,34.3596,34.3596,33.6164,34.007,21700.0
2009-07-29 10:00:00,35.65,36.1,35.65,35.87,25600.0,33.9689,34.3977,33.9689,34.1785,25600.0
2009-07-29 10:30:00,35.83,35.9,35.61,35.77,15800.0,34.1404,34.2071,33.9308,34.0833,15800.0
2009-07-29 11:00:00,35.76,35.81,35.53,35.53,30700.0,34.0737,34.1214,33.8546,33.8546,30700.0
2009-07-29 11:30:00,35.56,35.62,35.48,35.6,7300.0,33.8832,33.9403,33.8069,33.9213,7300.0
2009-07-29 12:00:00,35.64,35.65,35.54,35.65,7000.0,33.9594,33.9689,33.8641,33.9689,7000.0
2009-07-29 12:30:00,35.64,35.84,35.6,35.81,16700.0,33.9594,34.15,33.9213,34.1214,16700.0
2009-07-29 13:00:00,35.76,35.83,35.55,35.6,16000.0,34.0737,34.1404,33.8736,33.9213,16000.0
2009-07-29 13:30:00,35.58,35.59,35.37,35.47,17000.0,33.9022,33.9117,33.7021,33.7974,17000.0
2009-07-29 14:00:00,35.48,35.65,35.37,35.65,15100.0,33.8069,33.9689,33.7021,33.9689,15100.0
2009-07-29 14:30:00,35.65,35.67,35.56,35.59,17900.0,33.9689,33.988,33.8832,33.9117,17900.0
2009-07-29 15:00:00,35.6,35.7,35.56,35.64,19900.0,33.9213,34.0166,33.8832,33.9594,19900.0
2009-07-29 15:30:00,35.66,35.88,35.62,35.69,57300.0,33.9784,34.1881,33.9403,34.007,57300.0
2009-07-30 09:30:00,35.05,37.01,35.04,37.0,36000.0,33.3972,35.2648,33.3877,35.2553,36000.0
2009-07-30 10:00:00,37.02,37.2,36.97,37.15,45200.0,35.2743,35.4458,35.2267,35.3982,45200.0
2009-07-30 10:30:00,37.15,37.49,37.13,37.39,35200.0,35.3982,35.7222,35.3791,35.6269,35200.0
2009-07-30 11:00:00,37.42,37.47,37.0,37.01,27900.0,35.6555,35.7031,35.2553,35.2648,27900.0
2009-07-30 11:30:00,37.01,37.02,36.46,36.5,41900.0,35.2648,35.2743,34.7407,34.7788,41900.0
2009-07-30 12:00:00,36.5,36.77,36.5,36.52,28600.0,34.7788,35.0361,34.7788,34.7979,28600.0
2009-07-30 12:30:00,36.52,36.7,36.51,36.56,18000.0,34.7979,34.9694,34.7884,34.836,18000.0
2009-07-30 13:00:00,36.59,36.71,36.56,36.66,35500.0,34.8646,34.9789,34.836,34.9313,35500.0
2009-07-30 13:30:00,36.62,36.69,36.5,36.5,27100.0,34.8932,34.9599,34.7788,34.7788,27100.0
2009-07-30 14:00:00,36.5,36.59,36.49,36.5,41300.0,34.7788,34.8646,34.7693,34.7788,41300.0
2009-07-30 14:30:00,36.53,36.72,36.52,36.67,139600.0,34.8074,34.9885,34.7979,34.9408,139600.0
2009-07-30 15:00:00,36.68,36.99,36.67,36.89,43000.0,34.9503,35.2457,34.9408,35.1504,43000.0
2009-07-30 15:30:00,36.92,36.92,36.5,36.8,243500.0,35.179,35.179,34.7788,35.0647,243500.0
2009-07-31 09:30:00,36.73,37.44,36.57,37.33,51000.0,34.998,35.6745,34.8455,35.5697,51000.0
2009-07-31 10:00:00,37.33,37.4,37.0,37.26,49600.0,35.5697,35.6364,35.2553,35.503,49600.0
2009-07-31 10:30:00,37.29,37.6,37.29,37.57,33500.0,35.5316,35.827,35.5316,35.7984,33500.0
2009-07-31 11:00:00,37.55,37.84,37.46,37.62,35600.0,35.7793,36.0556,35.6936,35.846,35600.0
2009-07-31 11:30:00,37.6,37.89,37.52,37.85,28200.0,35.827,36.1033,35.7507,36.0652,28200.0
2009-07-31 12:00:00,37.85,37.96,37.8,37.84,42100.0,36.0652,36.17,36.0175,36.0556,42100.0
2009-07-31 12:30:00,37.86,37.86,37.65,37.67,41800.0,36.0747,36.0747,35.8746,35.8937,41800.0
2009-07-31 13:00:00,37.66,37.86,37.63,37.86,26500.0,35.8841,36.0747,35.8556,36.0747,26500.0
2009-07-31 13:30:00,37.83,37.95,37.83,37.92,29000.0,36.0461,36.1605,36.0461,36.1319,29000.0
2009-07-31 14:00:00,37.92,38.18,37.92,38.16,32400.0,36.1319,36.3796,36.1319,36.3606,32400.0
2009-07-31 14:30:00,38.17,38.17,37.95,38.04,22500.0,36.3701,36.3701,36.1605,36.2462,22500.0
2009-07-31 15:00:00,38.06,38.24,37.93,38.18,31400.0,36.2653,36.4368,36.1414,36.3796,31400.0
2009-07-31 15:30:00,38.19,38.21,37.9,38.01,104300.0,36.3891,36.4082,36.1128,36.2176,104300.0
2009-08-03 09:30:00,38.18,38.49,37.62,37.88,128400.0,36.3796,36.675,35.846,36.0938,128400.0
2009-08-03 10:00:00,37.89,38.38,37.79,38.32,82700.0,36.1033,36.5702,36.008,36.513,82700.0
2009-08-03 10:30:00,38.34,38.41,38.16,38.17,58000.0,36.5321,36.5988,36.3606,36.3701,58000.0
2009-08-03 11:00:00,38.18,38.5,38.09,38.4,38400.0,36.3796,36.6845,36.2939,36.5892,38400.0
2009-08-03 11:30:00,38.4,38.68,38.38,38.67,28400.0,36.5892,36.856,36.5702,36.8465,28400.0
2009-08-03 12:00:00,38.67,38.67,38.38,38.44,16900.0,36.8465,36.8465,36.5702,36.6274,16900.0
2009-08-03 12:30:00,38.43,38.57,38.42,38.48,21800.0,36.6178,36.7512,36.6083,36.6655,21800.0
2009-08-03 13:00:00,38.48,38.65,38.48,38.62,21900.0,36.6655,36.8275,36.6655,36.7989,21900.0
2009-08-03 13:30:00,38.63,38.75,38.62,38.69,89400.0,36.8084,36.9227,36.7989,36.8656,89400.0
2009-08-03 14:00:00,38.68,38.96,38.67,38.95,21500.0,36.856,37.1228,36.8465,37.1133,21500.0
2009-08-03 14:30:00,38.95,38.95,38.73,38.85,128700.0,37.1133,37.1133,36.9037,37.018,128700.0
2009-08-03 15:00:00,38.85,38.93,38.78,38.78,78000.0,37.018,37.0942,36.9513,36.9513,78000.0
2009-08-03 15:30:00,38.79,39.08,38.77,39.07,103900.0,36.9609,37.2372,36.9418,37.2276,103900.0
2009-08-04 09:30:00,38.71,38.97,38.37,38.74,18500.0,36.8846,37.1324,36.5607,36.9132,18500.0
2009-08-04 10:00:00,38.8,39.04,38.46,38.52,60300.0,36.9704,37.1991,36.6464,36.7036,60300.0
2009-08-04 10:30:00,38.53,38.6,38.32,38.37,44500.0,36.7131,36.7798,36.513,36.5607,44500.0
2009-08-04 11:00:00,38.4,38.77,38.38,38.77,95500.0,36.5892,36.9418,36.5702,36.9418,95500.0
2009-08-04 11:30:00,38.78,39.22,38.78,38.97,44900.0,36.9513,37.3706,36.9513,37.1324,44900.0
2009-08-04 12:00:00,39.0,39.67,38.88,39.66,51200.0,37.1609,37.7994,37.0466,37.7898,51200.0
2009-08-04 12:30:00,39.62,39.84,39.54,39.83,42400.0,37.7517,37.9613,37.6755,37.9518,42400.0
2009-08-04 13:00:00,39.82,39.94,39.64,39.72,48400.0,37.9423,38.0566,37.7708,37.847,48400.0
2009-08-04 13:30:00,39.75,39.78,39.17,39.27,50500.0,37.8756,37.9042,37.3229,37.4182,50500.0
2009-08-04 14:00:00,39.27,39.42,39.1,39.28,87000.0,37.4182,37.5611,37.2562,37.4277,87000.0
2009-08-04 14:30:00,39.3,39.46,39.15,39.31,114200.0,37.4468,37.5993,37.3039,37.4563,114200.0
2009-08-04 15:00:00,39.29,39.59,39.23,39.51,87300.0,37.4373,37.7231,37.3801,37.6469,87300.0
2009-08-04 15:30:00,39.51,39.83,39.4,39.75,185300.0,37.6469,37.9518,37.5421,37.8756,185300.0
2009-08-05 09:30:00,39.81,42.7,38.84,41.95,280200.0,37.9328,40.6865,37.0085,39.9718,280200.0
2009-08-05 10:00:00,41.95,42.16,41.17,42.16,133300.0,39.9718,40.1719,39.2286,40.1719,133300.0
2009-08-05 10:30:00,42.14,42.47,42.03,42.35,134700.0,40.1529,40.4673,40.0481,40.353,134700.0
2009-08-05 11:00:00,42.34,42.91,42.25,42.79,121600.0,40.3434,40.8866,40.2577,40.7722,121600.0
2009-08-05 11:30:00,42.79,42.79,42.37,42.58,62300.0,40.7722,40.7722,40.372,40.5721,62300.0
2009-08-05 12:00:00,42.6,42.83,42.48,42.67,36000.0,40.5912,40.8103,40.4768,40.6579,36000.0
2009-08-05 12:30:00,42.66,42.88,42.66,42.69,41500.0,40.6484,40.858,40.6484,40.6769,41500.0
2009-08-05 13:00:00,42.7,42.88,42.43,42.86,54500.0,40.6865,40.858,40.4292,40.8389,54500.0
2009-08-05 13:30:00,42.87,42.87,42.45,42.45,63600.0,40.8485,40.8485,40.4483,40.4483,63600.0
2009-08-05 14:00:00,42.46,42.85,42.46,42.85,48600.0,40.4578,40.8294,40.4578,40.8294,48600.0
2009-08-05 14:30:00,42.84,43.25,42.78,43.09,64900.0,40.8199,41.2105,40.7627,41.0581,64900.0
2009-08-05 15:00:00,43.09,43.32,42.93,43.15,78900.0,41.0581,41.2772,40.9056,41.1153,78900.0
2009-08-05 15:30:00,43.17,43.32,42.74,43.06,225000.0,41.1343,41.2772,40.7246,41.0295,225000.0
2009-08-06 09:30:00,43.5,44.59,43.5,43.96,132900.0,41.4487,42.4874,41.4487,41.8871,132900.0
2009-08-06 10:00:00,43.95,44.1,43.35,43.44,156300.0,41.8775,42.0205,41.3058,41.3916,156300.0
2009-08-06 10:30:00,43.48,44.08,43.38,43.72,44300.0,41.4297,42.0014,41.3344,41.6584,44300.0
2009-08-06 11:00:00,43.7,43.9,43.69,43.86,86300.0,41.6393,41.8299,41.6298,41.7918,86300.0
2009-08-06 11:30:00,43.86,43.92,43.6,43.8,62100.0,41.7918,41.8489,41.544,41.7346,62100.0
2009-08-06 12:00:00,43.8,43.8,43.48,43.56,109400.0,41.7346,41.7346,41.4297,41.5059,109400.0
2009-08-06 12:30:00,43.56,43.9,43.55,43.56,77200.0,41.5059,41.8299,41.4964,41.5059,77200.0
2009-08-06 13:00:00,43.56,43.59,43.33,43.33,31300.0,41.5059,41.5345,41.2868,41.2868,31300.0
2009-08-06 13:30:00,43.34,43.58,43.0,43.19,56700.0,41.2963,41.525,40.9723,41.1534,56700.0
2009-08-06 14:00:00,43.19,43.2,42.89,43.0,82500.0,41.1534,41.1629,40.8675,40.9723,82500.0
2009-08-06 14:30:00,42.97,43.04,42.8,42.9,46600.0,40.9437,41.0104,40.7818,40.877,46600.0
2009-08-06 15:00:00,42.89,43.36,42.85,43.15,43300.0,40.8675,41.3154,40.8294,41.1153,43300.0
2009-08-06 15:30:00,43.16,43.25,42.96,43.03,116200.0,41.1248,41.2105,40.9342,41.0009,116200.0
2009-08-07 09:30:00,44.31,44.68,43.43,44.28,83300.0,42.2206,42.5731,41.3821,42.192,83300.0
2009-08-07 10:00:00,44.23,44.23,43.45,43.71,54800.0,42.1443,42.1443,41.4011,41.6488,54800.0
2009-08-07 10:30:00,43.7,44.26,43.59,44.1,53400.0,41.6393,42.1729,41.5345,42.0205,53400.0
2009-08-07 11:00:00,44.07,44.52,44.07,44.4,44800.0,41.9919,42.4207,41.9919,42.3063,44800.0
2009-08-07 11:30:00,44.37,44.5,44.1,44.49,35500.0,42.2777,42.4016,42.0205,42.3921,35500.0
2009-08-07 12:00:00,44.49,44.54,44.24,44.24,27700.0,42.3921,42.4397,42.1539,42.1539,27700.0
2009-08-07 12:30:00,44.26,44.43,44.19,44.4,27500.0,42.1729,42.3349,42.1062,42.3063,27500.0
2009-08-07 13:00:00,44.38,44.74,44.38,44.73,18900.0,42.2873,42.6303,42.2873,42.6207,18900.0
2009-08-07 13:30:00,44.76,44.79,44.64,44.72,12700.0,42.6493,42.6779,42.535,42.6112,12700.0
2009-08-07 14:00:00,44.74,45.33,44.74,45.07,72100.0,42.6303,43.1925,42.6303,42.9447,72100.0
2009-08-07 14:30:00,45.1,45.22,45.02,45.17,40200.0,42.9733,43.0876,42.8971,43.04,40200.0
2009-08-07 15:00:00,45.15,45.19,44.8,44.99,83500.0,43.0209,43.0591,42.6874,42.8685,83500.0
2009-08-07 15:30:00,44.98,45.09,44.76,44.94,110900.0,42.859,42.9638,42.6493,42.8208,110900.0
2009-08-10 09:30:00,44.71,45.04,44.27,44.39,48100.0,42.6017,42.9161,42.1824,42.2968,48100.0
2009-08-10 10:00:00,44.36,44.42,44.03,44.42,35200.0,42.2682,42.3254,41.9538,42.3254,35200.0
2009-08-10 10:30:00,44.45,44.55,44.24,44.4,28900.0,42.354,42.4492,42.1539,42.3063,28900.0
2009-08-10 11:00:00,44.4,44.52,44.27,44.3,28300.0,42.3063,42.4207,42.1824,42.211,28300.0
2009-08-10 11:30:00,44.39,44.49,44.08,44.29,56700.0,42.2968,42.3921,42.0014,42.2015,56700.0
2009-08-10 12:00:00,44.31,44.47,44.18,44.36,38700.0,42.2206,42.373,42.0967,42.2682,38700.0
2009-08-10 12:30:00,44.3,44.3,43.95,44.0,15500.0,42.211,42.211,41.8775,41.9252,15500.0
2009-08-10 13:00:00,44.0,44.08,43.88,44.03,45200.0,41.9252,42.0014,41.8108,41.9538,45200.0
2009-08-10 13:30:00,43.99,44.16,43.79,43.79,24800.0,41.9156,42.0776,41.7251,41.7251,24800.0
2009-08-10 14:00:00,43.79,43.91,43.5,43.69,38300.0,41.7251,41.8394,41.4487,41.6298,38300.0
2009-08-10 14:30:00,43.7,43.98,43.66,43.95,45100.0,41.6393,41.9061,41.6012,41.8775,45100.0
2009-08-10 15:00:00,43.95,44.14,43.94,43.94,37200.0,41.8775,42.0586,41.868,41.868,37200.0
2009-08-10 15:30:00,43.94,44.05,43.81,44.04,96400.0,41.868,41.9728,41.7441,41.9633,96400.0
2009-08-11 09:30:00,43.69,43.79,42.99,43.09,95900.0,41.6298,41.7251,40.9628,41.0581,95900.0
2009-08-11 10:00:00,43.07,43.08,42.46,42.55,58200.0,41.039,41.0486,40.4578,40.5435,58200.0
2009-08-11 10:30:00,42.56,42.56,42.29,42.5,68200.0,40.5531,40.5531,40.2958,40.4959,68200.0
2009-08-11 11:00:00,42.5,42.64,42.37,42.47,34100.0,40.4959,40.6293,40.372,40.4673,34100.0
2009-08-11 11:30:00,42.49,42.62,42.4,42.59,20700.0,40.4864,40.6102,40.4006,40.5817,20700.0
2009-08-11 12:00:00,42.57,42.72,42.54,42.54,19200.0,40.5626,40.7055,40.534,40.534,19200.0
2009-08-11 12:30:00,42.52,42.53,42.3,42.41,17600.0,40.515,40.5245,40.3053,40.4101,17600.0
2009-08-11 13:00:00,42.42,42.55,42.34,42.37,22600.0,40.4197,40.5435,40.3434,40.372,22600.0
2009-08-11 13:30:00,42.36,42.64,42.36,42.47,22300.0,40.3625,40.6293,40.3625,40.4673,22300.0
2009-08-11 14:00:00,42.51,42.71,42.47,42.51,41000.0,40.5054,40.696,40.4673,40.5054,41000.0
2009-08-11 14:30:00,42.51,42.56,42.48,42.52,53100.0,40.5054,40.5531,40.4768,40.515,53100.0
2009-08-11 15:00:00,42.52,42.65,42.47,42.51,47800.0,40.515,40.6388,40.4673,40.5054,47800.0
2009-08-11 15:30:00,42.5,42.62,42.41,42.51,200800.0,40.4959,40.6102,40.4101,40.5054,200800.0
2009-08-12 09:30:00,42.58,43.97,42.4,43.73,32800.0,40.5721,41.8966,40.4006,41.6679,32800.0
2009-08-12 10:00:00,43.76,43.9,43.12,43.16,48300.0,41.6965,41.8299,41.0867,41.1248,48300.0
2009-08-12 10:30:00,43.17,43.48,43.06,43.28,28400.0,41.1343,41.4297,41.0295,41.2391,28400.0
2009-08-12 11:00:00,43.3,43.32,42.89,42.92,55700.0,41.2582,41.2772,40.8675,40.8961,55700.0
2009-08-12 11:30:00,42.93,42.96,42.77,42.83,26600.0,40.9056,40.9342,40.7532,40.8103,26600.0
2009-08-12 12:00:00,42.83,42.88,42.51,42.55,19900.0,40.8103,40.858,40.5054,40.5435,19900.0
2009-08-12 12:30:00,42.56,42.76,42.46,42.64,31500.0,40.5531,40.7436,40.4578,40.6293,31500.0
2009-08-12 13:00:00,42.67,42.83,42.56,42.76,20700.0,40.6579,40.8103,40.5531,40.7436,20700.0
2009-08-12 13:30:00,42.75,42.98,42.69,42.91,24700.0,40.7341,40.9533,40.6769,40.8866,24700.0
2009-08-12 14:00:00,42.98,43.27,42.81,42.81,56700.0,40.9533,41.2296,40.7913,40.7913,56700.0
2009-08-12 14:30:00,42.81,43.68,42.69,43.62,70900.0,40.7913,41.6203,40.6769,41.5631,70900.0
2009-08-12 15:00:00,43.62,43.81,43.44,43.72,119700.0,41.5631,41.7441,41.3916,41.6584,119700.0
2009-08-12 15:30:00,43.73,43.86,43.15,43.36,110700.0,41.6679,41.7918,41.1153,41.3154,110700.0
2009-08-13 09:30:00,44.16,44.16,43.29,43.31,35100.0,42.0776,42.0776,41.2487,41.2677,35100.0
2009-08-13 10:00:00,43.17,43.56,43.14,43.38,22600.0,41.1343,41.5059,41.1057,41.3344,22600.0
2009-08-13 10:30:00,43.35,43.58,43.29,43.41,21000.0,41.3058,41.525,41.2487,41.363,21000.0
2009-08-13 11:00:00,43.35,43.51,43.25,43.3,36800.0,41.3058,41.4583,41.2105,41.2582,36800.0
2009-08-13 11:30:00,43.3,43.3,43.04,43.18,15000.0,41.2582,41.2582,41.0104,41.1438,15000.0
2009-08-13 12:00:00,43.18,43.27,43.07,43.16,39300.0,41.1438,41.2296,41.039,41.1248,39300.0
2009-08-13 12:30:00,43.16,43.23,43.1,43.14,20400.0,41.1248,41.1915,41.0676,41.1057,20400.0
2009-08-13 13:00:00,43.17,43.38,43.07,43.1,22300.0,41.1343,41.3344,41.039,41.0676,22300.0
2009-08-13 13:30:00,43.08,43.16,42.98,43.1,14900.0,41.0486,41.1248,40.9533,41.0676,14900.0
2009-08-13 14:00:00,43.13,43.14,42.84,42.97,32900.0,41.0962,41.1057,40.8199,40.9437,32900.0
2009-08-13 14:30:00,42.94,43.08,42.85,42.85,17500.0,40.9152,41.0486,40.8294,40.8294,17500.0
2009-08-13 15:00:00,42.84,43.18,42.83,43.12,23000.0,40.8199,41.1438,40.8103,41.0867,23000.0
2009-08-13 15:30:00,43.09,43.39,43.09,43.39,58800.0,41.0581,41.3439,41.0581,41.3439,58800.0
2009-08-14 09:30:00,43.87,43.87,42.71,42.97,40400.0,41.8013,41.8013,40.696,40.9437,40400.0
2009-08-14 10:00:00,42.86,43.03,42.63,43.0,43800.0,40.8389,41.0009,40.6198,40.9723,43800.0
2009-08-14 10:30:00,43.0,43.08,42.65,42.73,30100.0,40.9723,41.0486,40.6388,40.7151,30100.0
2009-08-14 11:00:00,42.72,42.75,42.46,42.53,18600.0,40.7055,40.7341,40.4578,40.5245,18600.0
2009-08-14 11:30:00,42.49,42.57,42.35,42.36,38000.0,40.4864,40.5626,40.353,40.3625,38000.0
2009-08-14 12:00:00,42.39,42.45,42.13,42.15,24600.0,40.3911,40.4483,40.1434,40.1624,24600.0
2009-08-14 12:30:00,42.15,42.17,41.98,42.09,16100.0,40.1624,40.1815,40.0004,40.1052,16100.0
2009-08-14 13:00:00,42.1,42.1,41.92,41.96,21100.0,40.1148,40.1148,39.9433,39.9814,21100.0
2009-08-14 13:30:00,42.0,42.06,41.9,42.02,20100.0,40.0195,40.0767,39.9242,40.0385,20100.0
2009-08-14 14:00:00,42.02,42.06,42.0,42.0,28100.0,40.0385,40.0767,40.0195,40.0195,28100.0
2009-08-14 14:30:00,42.0,42.11,41.91,41.99,26900.0,40.0195,40.1243,39.9337,40.01,26900.0
2009-08-14 15:00:00,41.98,42.09,41.8,41.83,30900.0,40.0004,40.1052,39.8289,39.8575,30900.0
2009-08-14 15:30:00,41.85,42.06,41.83,42.06,111800.0,39.8766,40.0767,39.8575,40.0767,111800.0
2009-08-17 09:30:00,41.08,41.26,40.5,40.84,73400.0,39.1429,39.3144,38.5902,38.9142,73400.0
2009-08-17 10:00:00,40.81,40.93,40.47,40.64,44000.0,38.8856,38.9999,38.5616,38.7236,44000.0
2009-08-17 10:30:00,40.64,40.83,40.45,40.7,19100.0,38.7236,38.9047,38.5426,38.7808,19100.0
2009-08-17 11:00:00,40.63,40.83,40.51,40.74,57300.0,38.7141,38.9047,38.5997,38.8189,57300.0
2009-08-17 11:30:00,40.78,40.78,40.5,40.58,13100.0,38.857,38.857,38.5902,38.6664,13100.0
2009-08-17 12:00:00,40.58,40.74,40.45,40.73,19000.0,38.6664,38.8189,38.5426,38.8094,19000.0
2009-08-17 12:30:00,40.74,40.77,40.45,40.5,11300.0,38.8189,38.8475,38.5426,38.5902,11300.0
2009-08-17 13:00:00,40.5,40.57,40.45,40.56,71100.0,38.5902,38.6569,38.5426,38.6474,71100.0
2009-08-17 13:30:00,40.52,40.63,40.36,40.61,24200.0,38.6093,38.7141,38.4568,38.695,24200.0
2009-08-17 14:00:00,40.6,40.63,40.36,40.43,22400.0,38.6855,38.7141,38.4568,38.5235,22400.0
2009-08-17 14:30:00,40.44,40.52,40.36,40.4,20300.0,38.533,38.6093,38.4568,38.4949,20300.0
2009-08-17 15:00:00,40.42,40.46,40.18,40.19,42500.0,38.514,38.5521,38.2853,38.2948,42500.0
2009-08-17 15:30:00,40.18,40.21,39.98,40.08,154100.0,38.2853,38.3139,38.0947,38.19,154100.0
2009-08-18 09:30:00,40.22,40.73,39.96,40.0,56200.0,38.3234,38.8094,38.0757,38.1138,56200.0
2009-08-18 10:00:00,39.88,40.35,39.87,40.31,44100.0,37.9995,38.4473,37.9899,38.4092,44100.0
2009-08-18 10:30:00,40.33,40.5,40.13,40.14,15800.0,38.4282,38.5902,38.2377,38.2472,15800.0
2009-08-18 11:00:00,40.13,40.5,40.12,40.5,18800.0,38.2377,38.5902,38.2281,38.5902,18800.0
2009-08-18 11:30:00,40.5,40.72,40.5,40.68,54500.0,38.5902,38.7998,38.5902,38.7617,54500.0
2009-08-18 12:00:00,40.68,41.29,40.65,41.24,37800.0,38.7617,39.343,38.7331,39.2953,37800.0
2009-08-18 12:30:00,41.25,41.28,41.05,41.14,35700.0,39.3048,39.3334,39.1143,39.2,35700.0
2009-08-18 13:00:00,41.11,41.48,41.1,41.47,253600.0,39.1715,39.524,39.1619,39.5145,253600.0
2009-08-18 13:30:00,41.47,41.74,41.35,41.62,57000.0,39.5145,39.7717,39.4001,39.6574,57000.0
2009-08-18 14:00:00,41.65,41.65,41.44,41.57,29200.0,39.686,39.686,39.4859,39.6098,29200.0
2009-08-18 14:30:00,41.55,41.75,41.42,41.65,57200.0,39.5907,39.7813,39.4668,39.686,57200.0
2009-08-18 15:00:00,41.63,41.74,41.6,41.67,36700.0,39.6669,39.7717,39.6383,39.705,36700.0
2009-08-18 15:30:00,41.66,41.79,41.6,41.7,111800.0,39.6955,39.8194,39.6383,39.7336,111800.0
2009-08-19 09:30:00,40.67,41.19,40.38,40.86,89800.0,38.7522,39.2477,38.4759,38.9332,89800.0
2009-08-19 10:00:00,40.88,41.42,40.87,41.16,43300.0,38.9523,39.4668,38.9428,39.2191,43300.0
2009-08-19 10:30:00,41.16,41.58,41.12,41.23,47600.0,39.2191,39.6193,39.181,39.2858,47600.0
2009-08-19 11:00:00,41.24,41.43,41.18,41.4,24600.0,39.2953,39.4764,39.2381,39.4478,24600.0
2009-08-19 11:30:00,41.39,41.76,41.29,41.65,25200.0,39.4382,39.7908,39.343,39.686,25200.0
2009-08-19 12:00:00,41.67,41.99,41.5,41.53,26900.0,39.705,40.01,39.5431,39.5716,26900.0
2009-08-19 12:30:00,41.56,41.87,41.47,41.87,17800.0,39.6002,39.8956,39.5145,39.8956,17800.0
2009-08-19 13:00:00,41.83,41.92,41.65,41.85,28000.0,39.8575,39.9433,39.686,39.8766,28000.0
2009-08-19 13:30:00,41.84,41.92,41.77,41.84,15000.0,39.867,39.9433,39.8003,39.867,15000.0
2009-08-19 14:00:00,41.85,41.86,41.66,41.83,25900.0,39.8766,39.8861,39.6955,39.8575,25900.0
2009-08-19 14:30:00,41.78,41.94,41.68,41.91,32900.0,39.8099,39.9623,39.7146,39.9337,32900.0
2009-08-19 15:00:00,41.91,41.91,41.6,41.76,36800.0,39.9337,39.9337,39.6383,39.7908,36800.0
2009-08-19 15:30:00,41.78,41.96,41.74,41.9,83900.0,39.8099,39.9814,39.7717,39.9242,83900.0
2009-08-20 09:30:00,42.02,42.95,41.89,42.93,87000.0,40.0385,40.9247,39.9147,40.9056,87000.0
2009-08-20 10:00:00,42.88,43.23,42.87,43.19,58900.0,40.858,41.1915,40.8485,41.1534,58900.0
2009-08-20 10:30:00,43.23,43.63,43.17,43.4,43700.0,41.1915,41.5726,41.1343,41.3535,43700.0
2009-08-20 11:00:00,43.44,43.77,43.39,43.66,24600.0,41.3916,41.706,41.3439,41.6012,24600.0
2009-08-20 11:30:00,43.67,43.72,43.36,43.45,114900.0,41.6107,41.6584,41.3154,41.4011,114900.0
2009-08-20 12:00:00,43.43,43.49,43.16,43.21,75400.0,41.3821,41.4392,41.1248,41.1724,75400.0
2009-08-20 12:30:00,43.22,43.28,43.11,43.25,13900.0,41.182,41.2391,41.0771,41.2105,13900.0
2009-08-20 13:00:00,43.27,43.35,43.09,43.35,29600.0,41.2296,41.3058,41.0581,41.3058,29600.0
2009-08-20 13:30:00,43.36,43.7,43.33,43.59,25000.0,41.3154,41.6393,41.2868,41.5345,25000.0
2009-08-20 14:00:00,43.54,43.7,43.5,43.5,12500.0,41.4869,41.6393,41.4487,41.4487,12500.0
2009-08-20 14:30:00,43.52,43.66,43.47,43.49,40900.0,41.4678,41.6012,41.4202,41.4392,40900.0
2009-08-20 15:00:00,43.47,43.9,43.47,43.81,40700.0,41.4202,41.8299,41.4202,41.7441,40700.0
2009-08-20 15:30:00,43.78,44.16,43.77,44.05,208400.0,41.7155,42.0776,41.706,41.9728,208400.0
2009-08-21 09:30:00,44.59,44.94,44.27,44.59,63000.0,42.4874,42.8208,42.1824,42.4874,63000.0
2009-08-21 10:00:00,44.69,45.49,44.69,45.0,89600.0,42.5826,43.3449,42.5826,42.878,89600.0
2009-08-21 10:30:00,45.03,45.18,44.54,44.69,28400.0,42.9066,43.0495,42.4397,42.5826,28400.0
2009-08-21 11:00:00,44.79,45.0,44.76,44.89,22600.0,42.6779,42.878,42.6493,42.7732,22600.0
2009-08-21 11:30:00,44.91,44.97,44.76,44.76,15200.0,42.7923,42.8494,42.6493,42.6493,15200.0
2009-08-21 12:00:00,44.76,44.88,44.63,44.67,21400.0,42.6493,42.7637,42.5255,42.5636,21400.0
2009-08-21 12:30:00,44.69,44.93,44.62,44.9,47700.0,42.5826,42.8113,42.5159,42.7827,47700.0
2009-08-21 13:00:00,44.89,44.94,44.68,44.89,26100.0,42.7732,42.8208,42.5731,42.7732,26100.0
2009-08-21 13:30:00,44.84,44.86,44.64,44.76,16300.0,42.7256,42.7446,42.535,42.6493,16300.0
2009-08-21 14:00:00,44.72,44.91,44.65,44.9,27800.0,42.6112,42.7923,42.5445,42.7827,27800.0
2009-08-21 14:30:00,44.89,44.92,44.73,44.86,45100.0,42.7732,42.8018,42.6207,42.7446,45100.0
2009-08-21 15:00:00,44.86,45.12,44.86,45.01,40800.0,42.7446,42.9924,42.7446,42.8875,40800.0
2009-08-21 15:30:00,45.0,45.05,44.82,45.03,121100.0,42.878,42.9257,42.7065,42.9066,121100.0
2009-08-24 09:30:00,45.14,45.73,45.14,45.37,37000.0,43.0114,43.5736,43.0114,43.2306,37000.0
2009-08-24 10:00:00,45.35,45.53,45.16,45.42,79500.0,43.2115,43.383,43.0305,43.2782,79500.0
2009-08-24 10:30:00,45.4,45.49,45.18,45.49,20100.0,43.2592,43.3449,43.0495,43.3449,20100.0
2009-08-24 11:00:00,45.43,45.69,45.43,45.44,25600.0,43.2877,43.5355,43.2877,43.2973,25600.0
2009-08-24 11:30:00,45.45,45.53,45.33,45.34,22400.0,43.3068,43.383,43.1925,43.202,22400.0
2009-08-24 12:00:00,45.35,45.45,45.28,45.4,18200.0,43.2115,43.3068,43.1448,43.2592,18200.0
2009-08-24 12:30:00,45.33,45.54,45.33,45.33,22300.0,43.1925,43.3926,43.1925,43.1925,22300.0
2009-08-24 13:00:00,45.31,45.35,44.84,44.89,61900.0,43.1734,43.2115,42.7256,42.7732,61900.0
2009-08-24 13:30:00,44.88,45.1,44.72,44.92,37500.0,42.7637,42.9733,42.6112,42.8018,37500.0
2009-08-24 14:00:00,44.93,45.19,44.84,45.0,32800.0,42.8113,43.0591,42.7256,42.878,32800.0
2009-08-24 14:30:00,45.0,45.07,44.86,44.93,44900.0,42.878,42.9447,42.7446,42.8113,44900.0
2009-08-24 15:00:00,44.94,45.02,44.49,44.84,69900.0,42.8208,42.8971,42.3921,42.7256,69900.0
2009-08-24 15:30:00,44.85,44.91,44.48,44.53,106700.0,42.7351,42.7923,42.3825,42.4302,106700.0
2009-08-25 09:30:00,45.11,45.5,44.81,45.32,46800.0,42.9828,43.3544,42.697,43.1829,46800.0
2009-08-25 10:00:00,45.36,45.74,44.87,44.88,40100.0,43.221,43.5831,42.7541,42.7637,40100.0
2009-08-25 10:30:00,44.84,45.02,44.41,44.47,30200.0,42.7256,42.8971,42.3158,42.373,30200.0
2009-08-25 11:00:00,44.5,44.68,44.4,44.57,64100.0,42.4016,42.5731,42.3063,42.4683,64100.0
2009-08-25 11:30:00,44.55,44.66,44.41,44.44,35300.0,42.4492,42.554,42.3158,42.3444,35300.0
2009-08-25 12:00:00,44.44,44.84,44.41,44.82,35000.0,42.3444,42.7256,42.3158,42.7065,35000.0
2009-08-25 12:30:00,44.83,44.86,44.44,44.46,22700.0,42.716,42.7446,42.3444,42.3635,22700.0
2009-08-25 13:00:00,44.48,44.6,44.2,44.25,26000.0,42.3825,42.4969,42.1157,42.1634,26000.0
2009-08-25 13:30:00,44.23,44.53,44.21,44.32,18200.0,42.1443,42.4302,42.1253,42.2301,18200.0
2009-08-25 14:00:00,44.33,44.66,44.32,44.48,35500.0,42.2396,42.554,42.2301,42.3825,35500.0
2009-08-25 14:30:00,44.48,44.5,44.16,44.3,26900.0,42.3825,42.4016,42.0776,42.211,26900.0
2009-08-25 15:00:00,44.36,44.53,44.3,44.51,42900.0,42.2682,42.4302,42.211,42.4111,42900.0
2009-08-25 15:30:00,44.49,44.57,44.29,44.44,105900.0,42.3921,42.4683,42.2015,42.3444,105900.0
2009-08-26 09:30:00,44.46,44.81,44.15,44.77,51500.0,42.3635,42.697,42.0681,42.6589,51500.0
2009-08-26 10:00:00,44.83,45.85,44.83,45.54,54100.0,42.716,43.6879,42.716,43.3926,54100.0
2009-08-26 10:30:00,45.56,45.7,45.11,45.3,43800.0,43.4116,43.545,42.9828,43.1639,43800.0
2009-08-26 11:00:00,45.27,45.34,44.88,45.13,36300.0,43.1353,43.202,42.7637,43.0019,36300.0
2009-08-26 11:30:00,45.11,45.24,45.04,45.18,37200.0,42.9828,43.1067,42.9161,43.0495,37200.0
2009-08-26 12:00:00,45.18,45.42,45.11,45.31,36800.0,43.0495,43.2782,42.9828,43.1734,36800.0
2009-08-26 12:30:00,45.28,45.33,45.09,45.21,15500.0,43.1448,43.1925,42.9638,43.0781,15500.0
2009-08-26 13:00:00,45.21,45.28,44.92,45.28,24900.0,43.0781,43.1448,42.8018,43.1448,24900.0
2009-08-26 13:30:00,45.28,45.33,45.03,45.2,60400.0,43.1448,43.1925,42.9066,43.0686,60400.0
2009-08-26 14:00:00,45.19,45.21,45.03,45.05,78100.0,43.0591,43.0781,42.9066,42.9257,78100.0
2009-08-26 14:30:00,45.05,45.22,44.91,45.09,48000.0,42.9257,43.0876,42.7923,42.9638,48000.0
2009-08-26 15:00:00,45.07,45.08,44.91,44.93,60500.0,42.9447,42.9542,42.7923,42.8113,60500.0
2009-08-26 15:30:00,44.91,45.15,44.84,45.12,64200.0,42.7923,43.0209,42.7256,42.9924,64200.0
2009-08-27 09:30:00,44.76,45.1,44.58,44.75,45100.0,42.6493,42.9733,42.4778,42.6398,45100.0
2009-08-27 10:00:00,44.72,44.84,44.06,44.78,62100.0,42.6112,42.7256,41.9823,42.6684,62100.0
2009-08-27 10:30:00,44.77,44.96,44.68,44.79,22500.0,42.6589,42.8399,42.5731,42.6779,22500.0
2009-08-27 11:00:00,44.79,45.47,44.69,45.47,29200.0,42.6779,43.3259,42.5826,43.3259,29200.0
2009-08-27 11:30:00,45.47,45.51,45.25,45.44,29000.0,43.3259,43.364,43.1162,43.2973,29000.0
2009-08-27 12:00:00,45.46,45.76,45.27,45.74,38600.0,43.3163,43.6022,43.1353,43.5831,38600.0
2009-08-27 12:30:00,45.83,45.88,45.66,45.87,136600.0,43.6689,43.7165,43.5069,43.707,136600.0
2009-08-27 13:00:00,45.85,46.44,45.85,46.42,82000.0,43.6879,44.2501,43.6879,44.2311,82000.0
2009-08-27 13:30:00,46.45,46.87,46.43,46.8,145200.0,44.2596,44.6598,44.2406,44.5931,145200.0
2009-08-27 14:00:00,46.8,47.32,46.8,47.25,131200.0,44.5931,45.0886,44.5931,45.0219,131200.0
2009-08-27 14:30:00,47.27,47.65,47.25,47.38,80800.0,45.041,45.4031,45.0219,45.1458,80800.0
2009-08-27 15:00:00,47.38,47.41,47.01,47.13,200400.0,45.1458,45.1744,44.7932,44.9076,200400.0
2009-08-27 15:30:00,47.17,47.6,47.06,47.44,200800.0,44.9457,45.3554,44.8409,45.203,200800.0
2009-08-28 09:30:00,48.03,48.68,46.9,46.9,143200.0,45.7651,46.3845,44.6884,44.6884,143200.0
2009-08-28 10:00:00,46.95,47.49,46.79,46.96,110400.0,44.7361,45.2506,44.5836,44.7456,110400.0
2009-08-28 10:30:00,46.98,47.24,46.85,47.19,68700.0,44.7646,45.0124,44.6408,44.9647,68700.0
2009-08-28 11:00:00,47.21,47.43,47.04,47.42,64100.0,44.9838,45.1934,44.8218,45.1839,64100.0
2009-08-28 11:30:00,47.39,47.57,47.2,47.36,45900.0,45.1553,45.3268,44.9743,45.1267,45900.0
2009-08-28 12:00:00,47.39,47.55,47.01,47.32,81400.0,45.1553,45.3078,44.7932,45.0886,81400.0
2009-08-28 12:30:00,47.27,47.53,47.22,47.44,36800.0,45.041,45.2887,44.9933,45.203,36800.0
2009-08-28 13:00:00,47.47,47.89,47.47,47.77,42500.0,45.2315,45.6317,45.2315,45.5174,42500.0
2009-08-28 13:30:00,47.77,47.95,47.71,47.83,40000.0,45.5174,45.6889,45.4602,45.5746,40000.0
2009-08-28 14:00:00,47.83,48.17,47.74,48.17,54800.0,45.5746,45.8985,45.4888,45.8985,54800.0
2009-08-28 14:30:00,48.19,48.4,47.99,48.35,59300.0,45.9176,46.1177,45.727,46.07,59300.0
2009-08-28 15:00:00,48.34,48.51,48.2,48.49,143700.0,46.0605,46.2225,45.9271,46.2034,143700.0
2009-08-28 15:30:00,48.48,48.59,48.3,48.5,204600.0,46.1939,46.2987,46.0224,46.213,204600.0
2009-08-31 09:30:00,47.82,48.28,46.7,47.07,77000.0,45.565,46.0033,44.4979,44.8504,77000.0
2009-08-31 10:00:00,47.04,47.34,46.71,47.13,112200.0,44.8218,45.1077,44.5074,44.9076,112200.0
2009-08-31 10:30:00,47.12,47.25,46.91,47.0,50300.0,44.898,45.0219,44.698,44.7837,50300.0
2009-08-31 11:00:00,47.0,47.07,46.78,46.84,102700.0,44.7837,44.8504,44.5741,44.6313,102700.0
2009-08-31 11:30:00,46.9,47.02,46.76,46.91,38800.0,44.6884,44.8028,44.555,44.698,38800.0
2009-08-31 12:00:00,46.9,46.99,46.5,46.51,39100.0,44.6884,44.7742,44.3073,44.3168,39100.0
2009-08-31 12:30:00,46.51,46.62,46.26,46.5,96300.0,44.3168,44.4216,44.0786,44.3073,96300.0
2009-08-31 13:00:00,46.49,46.69,46.18,46.64,141600.0,44.2978,44.4883,44.0024,44.4407,141600.0
2009-08-31 13:30:00,46.64,46.76,46.42,46.56,47900.0,44.4407,44.555,44.2311,44.3645,47900.0
2009-08-31 14:00:00,46.58,46.59,46.34,46.58,36300.0,44.3835,44.393,44.1548,44.3835,36300.0
2009-08-31 14:30:00,46.56,46.91,46.56,46.84,59500.0,44.3645,44.698,44.3645,44.6313,59500.0
2009-08-31 15:00:00,46.83,46.91,46.6,46.84,85800.0,44.6217,44.698,44.4026,44.6313,85800.0
2009-08-31 15:30:00,46.9,47.0,46.82,46.92,134300.0,44.6884,44.7837,44.6122,44.7075,134300.0
2009-09-01 09:30:00,46.37,47.39,46.35,46.9,57300.0,44.1834,45.1553,44.1644,44.6884,57300.0
2009-09-01 10:00:00,46.93,47.21,46.62,46.75,44900.0,44.717,44.9838,44.4216,44.5455,44900.0
2009-09-01 10:30:00,46.75,46.75,46.01,46.03,51200.0,44.5455,44.5455,43.8404,43.8594,51200.0
2009-09-01 11:00:00,46.05,46.22,45.29,45.36,34900.0,43.8785,44.0405,43.1543,43.221,34900.0
2009-09-01 11:30:00,45.26,45.65,45.13,45.34,29900.0,43.1258,43.4974,43.0019,43.202,29900.0
2009-09-01 12:00:00,45.28,45.43,44.84,44.98,20400.0,43.1448,43.2877,42.7256,42.859,20400.0
2009-09-01 12:30:00,44.98,45.29,44.85,45.02,46900.0,42.859,43.1543,42.7351,42.8971,46900.0
2009-09-01 13:00:00,45.03,45.24,44.75,44.99,32200.0,42.9066,43.1067,42.6398,42.8685,32200.0
2009-09-01 13:30:00,45.02,45.06,44.77,45.0,19800.0,42.8971,42.9352,42.6589,42.878,19800.0
2009-09-01 14:00:00,44.93,45.02,44.75,44.9,61000.0,42.8113,42.8971,42.6398,42.7827,61000.0
2009-09-01 14:30:00,44.83,45.02,44.73,44.93,22000.0,42.716,42.8971,42.6207,42.8113,22000.0
2009-09-01 15:00:00,44.93,44.93,44.4,44.53,173700.0,42.8113,42.8113,42.3063,42.4302,173700.0
2009-09-01 15:30:00,44.53,44.66,44.25,44.53,197400.0,42.4302,42.554,42.1634,42.4302,197400.0
2009-09-02 09:30:00,44.51,44.61,43.65,44.02,52000.0,42.4111,42.5064,41.5917,41.9442,52000.0
2009-09-02 10:00:00,43.98,44.27,43.76,43.82,94800.0,41.9061,42.1824,41.6965,41.7537,94800.0
2009-09-02 10:30:00,43.8,44.26,43.58,44.2,55400.0,41.7346,42.1729,41.525,42.1157,55400.0
2009-09-02 11:00:00,44.23,44.23,43.8,44.1,116000.0,42.1443,42.1443,41.7346,42.0205,116000.0
2009-09-02 11:30:00,44.1,44.18,43.86,43.86,43300.0,42.0205,42.0967,41.7918,41.7918,43300.0
2009-09-02 12:00:00,43.91,44.07,43.85,44.01,70900.0,41.8394,41.9919,41.7822,41.9347,70900.0
2009-09-02 12:30:00,44.02,44.19,43.99,44.13,89400.0,41.9442,42.1062,41.9156,42.049,89400.0
2009-09-02 13:00:00,44.14,44.24,44.0,44.12,31900.0,42.0586,42.1539,41.9252,42.0395,31900.0
2009-09-02 13:30:00,44.1,44.18,43.99,44.03,46400.0,42.0205,42.0967,41.9156,41.9538,46400.0
2009-09-02 14:00:00,44.03,44.34,43.87,44.3,103300.0,41.9538,42.2491,41.8013,42.211,103300.0
2009-09-02 14:30:00,44.28,44.39,44.11,44.11,37000.0,42.192,42.2968,42.03,42.03,37000.0
2009-09-02 15:00:00,44.1,44.23,43.97,44.01,48300.0,42.0205,42.1443,41.8966,41.9347,48300.0
2009-09-02 15:30:00,44.01,44.15,43.66,43.75,118100.0,41.9347,42.0681,41.6012,41.687,118100.0
2009-09-03 09:30:00,44.02,44.21,43.73,44.12,39700.0,41.9442,42.1253,41.6679,42.0395,39700.0
2009-09-03 10:00:00,44.19,44.37,43.32,43.53,54800.0,42.1062,42.2777,41.2772,41.4773,54800.0
2009-09-03 10:30:00,43.54,43.62,43.35,43.49,55600.0,41.4869,41.5631,41.3058,41.4392,55600.0
2009-09-03 11:00:00,43.5,43.97,43.5,43.93,24000.0,41.4487,41.8966,41.4487,41.8585,24000.0
2009-09-03 11:30:00,43.91,44.17,43.87,44.08,27700.0,41.8394,42.0872,41.8013,42.0014,27700.0
2009-09-03 12:00:00,44.02,44.25,43.9,43.9,15900.0,41.9442,42.1634,41.8299,41.8299,15900.0
2009-09-03 12:30:00,43.9,44.04,43.84,44.0,54700.0,41.8299,41.9633,41.7727,41.9252,54700.0
2009-09-03 13:00:00,44.0,44.12,43.93,43.95,41700.0,41.9252,42.0395,41.8585,41.8775,41700.0
2009-09-03 13:30:00,43.92,43.99,43.85,43.96,31400.0,41.8489,41.9156,41.7822,41.8871,31400.0
2009-09-03 14:00:00,43.97,44.15,43.95,44.08,46000.0,41.8966,42.0681,41.8775,42.0014,46000.0
2009-09-03 14:30:00,44.1,44.19,43.99,44.08,81900.0,42.0205,42.1062,41.9156,42.0014,81900.0
2009-09-03 15:00:00,44.09,44.26,44.07,44.2,39400.0,42.0109,42.1729,41.9919,42.1157,39400.0
2009-09-03 15:30:00,44.2,44.85,44.2,44.81,106000.0,42.1157,42.7351,42.1157,42.697,106000.0
2009-09-04 09:30:00,44.65,44.8,43.94,44.31,46900.0,42.5445,42.6874,41.868,42.2206,46900.0
2009-09-04 10:00:00,44.3,44.79,44.3,44.48,32400.0,42.211,42.6779,42.211,42.3825,32400.0
2009-09-04 10:30:00,44.47,44.85,44.41,44.57,19400.0,42.373,42.7351,42.3158,42.4683,19400.0
2009-09-04 11:00:00,44.6,44.64,44.32,44.38,54500.0,42.4969,42.535,42.2301,42.2873,54500.0
2009-09-04 11:30:00,44.37,44.75,44.37,44.75,6400.0,42.2777,42.6398,42.2777,42.6398,6400.0
2009-09-04 12:00:00,44.83,45.17,44.8,44.94,17400.0,42.716,43.04,42.6874,42.8208,17400.0
2009-09-04 12:30:00,44.96,45.09,44.86,45.02,8200.0,42.8399,42.9638,42.7446,42.8971,8200.0
2009-09-04 13:00:00,45.05,45.34,44.96,45.17,9900.0,42.9257,43.202,42.8399,43.04,9900.0
2009-09-04 13:30:00,45.18,45.2,44.98,45.0,10900.0,43.0495,43.0686,42.859,42.878,10900.0
2009-09-04 14:00:00,45.0,45.12,44.81,44.82,16100.0,42.878,42.9924,42.697,42.7065,16100.0
2009-09-04 14:30:00,44.81,44.95,44.7,44.95,11400.0,42.697,42.8304,42.5922,42.8304,11400.0
2009-09-04 15:00:00,44.94,45.0,44.76,45.0,16800.0,42.8208,42.878,42.6493,42.878,16800.0
2009-09-04 15:30:00,44.98,45.19,44.89,45.12,68600.0,42.859,43.0591,42.7732,42.9924,68600.0
2009-09-08 09:30:00,45.65,45.94,45.19,45.24,51200.0,43.4974,43.7737,43.0591,43.1067,51200.0
2009-09-08 10:00:00,45.2,45.27,44.82,44.98,22200.0,43.0686,43.1353,42.7065,42.859,22200.0
2009-09-08 10:30:00,44.99,45.33,44.91,45.19,75400.0,42.8685,43.1925,42.7923,43.0591,75400.0
2009-09-08 11:00:00,45.19,45.71,44.97,45.7,182200.0,43.0591,43.5545,42.8494,43.545,182200.0
2009-09-08 11:30:00,45.73,45.94,45.52,45.69,31600.0,43.5736,43.7737,43.3735,43.5355,31600.0
2009-09-08 12:00:00,45.75,45.78,45.4,45.78,52400.0,43.5927,43.6212,43.2592,43.6212,52400.0
2009-09-08 12:30:00,45.78,45.92,45.72,45.74,52700.0,43.6212,43.7546,43.5641,43.5831,52700.0
2009-09-08 13:00:00,45.78,45.78,45.53,45.78,9600.0,43.6212,43.6212,43.383,43.6212,9600.0
2009-09-08 13:30:00,45.74,45.84,45.51,45.56,9400.0,43.5831,43.6784,43.364,43.4116,9400.0
2009-09-08 14:00:00,45.56,45.68,45.46,45.57,18200.0,43.4116,43.526,43.3163,43.4211,18200.0
2009-09-08 14:30:00,45.57,46.08,45.57,45.95,76000.0,43.4211,43.9071,43.4211,43.7832,76000.0
2009-09-08 15:00:00,45.94,45.94,45.72,45.8,171300.0,43.7737,43.7737,43.5641,43.6403,171300.0
2009-09-08 15:30:00,45.77,46.17,45.72,46.16,152800.0,43.6117,43.9928,43.5641,43.9833,152800.0
2009-09-09 09:30:00,45.91,46.0,45.33,45.75,40700.0,43.7451,43.8309,43.1925,43.5927,40700.0
2009-09-09 10:00:00,45.78,46.2,45.65,45.88,42800.0,43.6212,44.0214,43.4974,43.7165,42800.0
2009-09-09 10:30:00,45.91,46.5,45.91,46.38,49100.0,43.7451,44.3073,43.7451,44.1929,49100.0
2009-09-09 11:00:00,46.37,46.52,46.1,46.46,35500.0,44.1834,44.3263,43.9261,44.2692,35500.0
2009-09-09 11:30:00,46.51,46.82,46.39,46.78,121300.0,44.3168,44.6122,44.2025,44.5741,121300.0
2009-09-09 12:00:00,46.78,46.87,46.68,46.76,63000.0,44.5741,44.6598,44.4788,44.555,63000.0
2009-09-09 12:30:00,46.76,47.08,46.71,47.05,23300.0,44.555,44.8599,44.5074,44.8313,23300.0
2009-09-09 13:00:00,47.06,47.28,46.94,47.18,32200.0,44.8409,45.0505,44.7265,44.9552,32200.0
2009-09-09 13:30:00,47.18,47.35,47.18,47.35,58600.0,44.9552,45.1172,44.9552,45.1172,58600.0
2009-09-09 14:00:00,47.35,47.72,47.25,47.39,158800.0,45.1172,45.4698,45.0219,45.1553,158800.0
2009-09-09 14:30:00,47.39,47.43,46.99,47.17,59800.0,45.1553,45.1934,44.7742,44.9457,59800.0
2009-09-09 15:00:00,47.16,48.35,47.11,47.81,259800.0,44.9362,46.07,44.8885,45.5555,259800.0
2009-09-09 15:30:00,47.82,48.03,47.48,47.95,173300.0,45.565,45.7651,45.2411,45.6889,173300.0
2009-09-10 09:30:00,47.77,48.07,47.11,47.61,39300.0,45.5174,45.8033,44.8885,45.3649,39300.0
2009-09-10 10:00:00,47.63,47.87,47.13,47.2,52200.0,45.384,45.6127,44.9076,44.9743,52200.0
2009-09-10 10:30:00,47.21,47.39,47.05,47.27,65700.0,44.9838,45.1553,44.8313,45.041,65700.0
2009-09-10 11:00:00,47.31,47.36,46.95,47.02,33500.0,45.0791,45.1267,44.7361,44.8028,33500.0
2009-09-10 11:30:00,47.03,47.18,46.94,46.99,45700.0,44.8123,44.9552,44.7265,44.7742,45700.0
2009-09-10 12:00:00,47.0,47.05,46.69,46.77,31000.0,44.7837,44.8313,44.4883,44.5646,31000.0
2009-09-10 12:30:00,46.78,46.85,46.75,46.78,22500.0,44.5741,44.6408,44.5455,44.5741,22500.0
2009-09-10 13:00:00,46.77,46.88,46.72,46.81,36400.0,44.5646,44.6694,44.5169,44.6027,36400.0
2009-09-10 13:30:00,46.81,47.25,46.75,47.21,27300.0,44.6027,45.0219,44.5455,44.9838,27300.0
2009-09-10 14:00:00,47.18,47.25,46.95,47.0,25900.0,44.9552,45.0219,44.7361,44.7837,25900.0
2009-09-10 14:30:00,47.02,47.21,47.0,47.15,29400.0,44.8028,44.9838,44.7837,44.9266,29400.0
2009-09-10 15:00:00,47.15,47.16,47.03,47.1,35000.0,44.9266,44.9362,44.8123,44.879,35000.0
2009-09-10 15:30:00,47.12,47.22,47.06,47.13,89300.0,44.898,44.9933,44.8409,44.9076,89300.0
2009-09-11 09:30:00,47.31,47.86,47.14,47.84,37300.0,45.0791,45.6032,44.9171,45.5841,37300.0
2009-09-11 10:00:00,47.88,48.0,47.36,47.85,36900.0,45.6222,45.7366,45.1267,45.5936,36900.0
2009-09-11 10:30:00,47.86,48.08,47.55,47.79,50800.0,45.6032,45.8128,45.3078,45.5365,50800.0
2009-09-11 11:00:00,47.8,47.88,47.4,47.4,38000.0,45.546,45.6222,45.1648,45.1648,38000.0
2009-09-11 11:30:00,47.38,47.47,46.68,46.8,38600.0,45.1458,45.2315,44.4788,44.5931,38600.0
2009-09-11 12:00:00,46.8,47.12,46.78,47.04,44300.0,44.5931,44.898,44.5741,44.8218,44300.0
2009-09-11 12:30:00,47.05,47.11,46.85,47.1,57500.0,44.8313,44.8885,44.6408,44.879,57500.0
2009-09-11 13:00:00,47.06,47.32,47.04,47.32,29200.0,44.8409,45.0886,44.8218,45.0886,29200.0
2009-09-11 13:30:00,47.29,47.36,46.95,46.95,27000.0,45.06,45.1267,44.7361,44.7361,27000.0
2009-09-11 14:00:00,46.95,47.65,46.95,47.47,117900.0,44.7361,45.4031,44.7361,45.2315,117900.0
2009-09-11 14:30:00,47.46,47.76,47.46,47.53,46000.0,45.222,45.5079,45.222,45.2887,46000.0
2009-09-11 15:00:00,47.49,47.73,47.47,47.73,41900.0,45.2506,45.4793,45.2315,45.4793,41900.0
2009-09-11 15:30:00,47.68,47.73,47.41,47.57,89500.0,45.4316,45.4793,45.1744,45.3268,89500.0
2009-09-14 09:30:00,47.28,47.59,46.84,47.3,15800.0,45.0505,45.3459,44.6313,45.0696,15800.0
2009-09-14 10:00:00,47.31,47.31,46.97,47.14,20800.0,45.0791,45.0791,44.7551,44.9171,20800.0
2009-09-14 10:30:00,47.14,47.37,47.09,47.28,32800.0,44.9171,45.1363,44.8695,45.0505,32800.0
2009-09-14 11:00:00,47.31,47.87,47.26,47.7,20300.0,45.0791,45.6127,45.0314,45.4507,20300.0
2009-09-14 11:30:00,47.69,47.85,47.13,47.18,16800.0,45.4412,45.5936,44.9076,44.9552,16800.0
2009-09-14 12:00:00,47.18,47.45,47.13,47.44,26800.0,44.9552,45.2125,44.9076,45.203,26800.0
2009-09-14 12:30:00,47.44,47.47,47.26,47.37,40000.0,45.203,45.2315,45.0314,45.1363,40000.0
2009-09-14 13:00:00,47.38,47.38,46.94,47.08,36200.0,45.1458,45.1458,44.7265,44.8599,36200.0
2009-09-14 13:30:00,47.08,47.34,47.06,47.34,21300.0,44.8599,45.1077,44.8409,45.1077,21300.0
2009-09-14 14:00:00,47.3,47.66,47.27,47.62,33500.0,45.0696,45.4126,45.041,45.3745,33500.0
2009-09-14 14:30:00,47.62,47.74,47.52,47.64,39200.0,45.3745,45.4888,45.2792,45.3935,39200.0
2009-09-14 15:00:00,47.6,47.79,47.54,47.64,67600.0,45.3554,45.5365,45.2982,45.3935,67600.0
2009-09-14 15:30:00,47.67,47.98,47.65,47.92,77200.0,45.4221,45.7175,45.4031,45.6603,77200.0
2009-09-15 09:30:00,48.28,49.43,48.09,49.43,89100.0,46.0033,47.0991,45.8223,47.0991,89100.0
2009-09-15 10:00:00,49.41,49.88,49.01,49.74,148000.0,47.0801,47.5279,46.6989,47.3945,148000.0
2009-09-15 10:30:00,49.74,50.0,49.63,49.99,67700.0,47.3945,47.6422,47.2897,47.6327,67700.0
2009-09-15 11:00:00,49.99,50.18,49.67,49.88,70500.0,47.6327,47.8138,47.3278,47.5279,70500.0
2009-09-15 11:30:00,49.84,50.5,49.73,50.36,101100.0,47.4898,48.1187,47.385,47.9853,101100.0
2009-09-15 12:00:00,50.3,50.41,49.93,49.97,83200.0,47.9281,48.0329,47.5755,47.6137,83200.0
2009-09-15 12:30:00,49.97,50.05,49.87,50.04,21100.0,47.6137,47.6899,47.5184,47.6804,21100.0
2009-09-15 13:00:00,50.03,50.95,50.03,50.71,79400.0,47.6708,48.5474,47.6708,48.3188,79400.0
2009-09-15 13:30:00,50.71,50.79,50.53,50.79,72900.0,48.3188,48.395,48.1472,48.395,72900.0
2009-09-15 14:00:00,50.79,50.84,50.5,50.59,45300.0,48.395,48.4426,48.1187,48.2044,45300.0
2009-09-15 14:30:00,50.61,50.68,50.27,50.62,68800.0,48.2235,48.2902,47.8995,48.233,68800.0
2009-09-15 15:00:00,50.62,50.88,50.42,50.83,67700.0,48.233,48.4807,48.0424,48.4331,67700.0
2009-09-15 15:30:00,50.83,50.84,50.35,50.62,111000.0,48.4331,48.4426,47.9757,48.233,111000.0
2009-09-16 09:30:00,50.82,51.68,50.82,51.5,85900.0,48.4236,49.243,48.4236,49.0715,85900.0
2009-09-16 10:00:00,51.52,52.31,51.49,52.12,95300.0,49.0906,49.8433,49.062,49.6623,95300.0
2009-09-16 10:30:00,52.13,52.67,52.13,52.28,42700.0,49.6718,50.1863,49.6718,49.8147,42700.0
2009-09-16 11:00:00,52.3,52.58,52.18,52.39,44100.0,49.8338,50.1006,49.7194,49.9195,44100.0
2009-09-16 11:30:00,52.39,53.0,52.35,52.72,64500.0,49.9195,50.5008,49.8814,50.234,64500.0
2009-09-16 12:00:00,52.73,53.32,52.73,53.01,67400.0,50.2435,50.8057,50.2435,50.5103,67400.0
2009-09-16 12:30:00,53.03,53.22,52.8,53.21,67100.0,50.5294,50.7104,50.3102,50.7009,67100.0
2009-09-16 13:00:00,53.19,54.33,53.19,54.31,107700.0,50.6818,51.7681,50.6818,51.749,107700.0
2009-09-16 13:30:00,54.31,54.48,53.63,53.7,123600.0,51.749,51.911,51.1011,51.1678,123600.0
2009-09-16 14:00:00,53.74,53.79,53.56,53.62,69800.0,51.2059,51.2535,51.0344,51.0915,69800.0
2009-09-16 14:30:00,53.65,54.04,53.59,53.76,75000.0,51.1201,51.4917,51.063,51.2249,75000.0
2009-09-16 15:00:00,53.74,54.12,53.71,54.08,70500.0,51.2059,51.568,51.1773,51.5298,70500.0
2009-09-16 15:30:00,54.08,54.57,54.04,54.48,216500.0,51.5298,51.9967,51.4917,51.911,216500.0
2009-09-17 09:30:00,53.0,53.71,52.31,53.62,132500.0,50.5008,51.1773,49.8433,51.0915,132500.0
2009-09-17 10:00:00,53.62,53.96,52.64,52.95,105400.0,51.0915,51.4155,50.1578,50.4531,105400.0
2009-09-17 10:30:00,52.97,53.05,52.49,52.59,87800.0,50.4722,50.5484,50.0148,50.1101,87800.0
2009-09-17 11:00:00,52.63,52.87,52.28,52.43,66400.0,50.1482,50.3769,49.8147,49.9577,66400.0
2009-09-17 11:30:00,52.47,52.48,51.73,52.0,90200.0,49.9958,50.0053,49.2907,49.5479,90200.0
2009-09-17 12:00:00,52.0,52.03,50.67,51.28,77800.0,49.5479,49.5765,48.2806,48.8619,77800.0
2009-09-17 12:30:00,51.28,51.53,50.83,50.83,281500.0,48.8619,49.1001,48.4331,48.4331,281500.0
2009-09-17 13:00:00,50.83,51.19,50.67,50.86,158800.0,48.4331,48.7761,48.2806,48.4617,158800.0
2009-09-17 13:30:00,50.83,51.33,50.76,51.16,36600.0,48.4331,48.9095,48.3664,48.7475,36600.0
2009-09-17 14:00:00,51.15,51.15,50.71,51.0,74000.0,48.738,48.738,48.3188,48.5951,74000.0
2009-09-17 14:30:00,51.02,51.58,51.02,51.33,62700.0,48.6141,49.1477,48.6141,48.9095,62700.0
2009-09-17 15:00:00,51.35,51.63,51.17,51.48,88900.0,48.9286,49.1954,48.7571,49.0525,88900.0
2009-09-17 15:30:00,51.48,51.54,51.1,51.27,177800.0,49.0525,49.1096,48.6904,48.8524,177800.0
2009-09-18 09:30:00,50.57,51.6,50.0,50.23,231700.0,48.1854,49.1668,47.6422,47.8614,231700.0
2009-09-18 10:00:00,50.18,50.19,49.43,49.75,73200.0,47.8138,47.8233,47.0991,47.404,73200.0
2009-09-18 10:30:00,49.72,50.33,49.63,50.27,140300.0,47.3754,47.9567,47.2897,47.8995,140300.0
2009-09-18 11:00:00,50.27,50.34,49.94,49.94,35500.0,47.8995,47.9662,47.5851,47.5851,35500.0
2009-09-18 11:30:00,49.97,50.14,49.81,49.81,40200.0,47.6137,47.7756,47.4612,47.4612,40200.0
2009-09-18 12:00:00,49.74,50.19,49.74,49.97,34700.0,47.3945,47.8233,47.3945,47.6137,34700.0
2009-09-18 12:30:00,49.97,50.26,49.97,50.23,44900.0,47.6137,47.89,47.6137,47.8614,44900.0
2009-09-18 13:00:00,50.19,50.3,50.09,50.2,28200.0,47.8233,47.9281,47.728,47.8328,28200.0
2009-09-18 13:30:00,50.19,50.25,50.03,50.06,37700.0,47.8233,47.8805,47.6708,47.6994,37700.0
2009-09-18 14:00:00,50.05,50.26,50.04,50.18,80800.0,47.6899,47.89,47.6804,47.8138,80800.0
2009-09-18 14:30:00,50.17,50.56,50.13,50.35,39100.0,47.8042,48.1758,47.7661,47.9757,39100.0
2009-09-18 15:00:00,50.37,50.74,50.36,50.57,31600.0,47.9948,48.3473,47.9853,48.1854,31600.0
2009-09-18 15:30:00,50.56,50.73,50.44,50.58,164000.0,48.1758,48.3378,48.0615,48.1949,164000.0
2009-09-21 09:30:00,49.9,50.06,49.26,49.39,58700.0,47.547,47.6994,46.9371,47.061,58700.0
2009-09-21 10:00:00,49.42,50.05,48.84,49.32,46200.0,47.0896,47.6899,46.5369,46.9943,46200.0
2009-09-21 10:30:00,49.31,49.36,48.93,49.29,35000.0,46.9848,47.0324,46.6227,46.9657,35000.0
2009-09-21 11:00:00,49.26,49.82,49.1,49.76,80100.0,46.9371,47.4707,46.7847,47.4136,80100.0
2009-09-21 11:30:00,49.78,50.14,49.56,49.75,70700.0,47.4326,47.7756,47.223,47.404,70700.0
2009-09-21 12:00:00,49.74,49.84,49.49,49.69,78300.0,47.3945,47.4898,47.1563,47.3469,78300.0
2009-09-21 12:30:00,49.61,49.82,49.55,49.71,34400.0,47.2706,47.4707,47.2135,47.3659,34400.0
2009-09-21 13:00:00,49.74,49.74,49.43,49.61,31800.0,47.3945,47.3945,47.0991,47.2706,31800.0
2009-09-21 13:30:00,49.62,49.62,49.22,49.31,45200.0,47.2802,47.2802,46.899,46.9848,45200.0
2009-09-21 14:00:00,49.32,49.44,49.1,49.22,35900.0,46.9943,47.1086,46.7847,46.899,35900.0
2009-09-21 14:30:00,49.22,49.32,49.06,49.19,45100.0,46.899,46.9943,46.7466,46.8704,45100.0
2009-09-21 15:00:00,49.21,49.39,49.09,49.28,62200.0,46.8895,47.061,46.7752,46.9562,62200.0
2009-09-21 15:30:00,49.26,49.28,48.75,48.94,163500.0,46.9371,46.9562,46.4512,46.6322,163500.0
2009-09-22 09:30:00,49.44,49.84,49.16,49.31,43100.0,47.1086,47.4898,46.8419,46.9848,43100.0
2009-09-22 10:00:00,49.32,49.73,49.13,49.51,70400.0,46.9943,47.385,46.8133,47.1753,70400.0
2009-09-22 10:30:00,49.51,49.8,49.4,49.64,32100.0,47.1753,47.4517,47.0705,47.2992,32100.0
2009-09-22 11:00:00,49.66,50.07,49.6,49.73,28700.0,47.3183,47.7089,47.2611,47.385,28700.0
2009-09-22 11:30:00,49.73,49.79,49.47,49.76,26400.0,47.385,47.4421,47.1372,47.4136,26400.0
2009-09-22 12:00:00,49.77,50.0,49.72,49.8,31500.0,47.4231,47.6422,47.3754,47.4517,31500.0
2009-09-22 12:30:00,49.8,49.9,49.56,49.69,27400.0,47.4517,47.547,47.223,47.3469,27400.0
2009-09-22 13:00:00,49.65,49.93,49.65,49.86,64500.0,47.3087,47.5755,47.3087,47.5088,64500.0
2009-09-22 13:30:00,49.87,50.0,49.78,49.89,34500.0,47.5184,47.6422,47.4326,47.5374,34500.0
2009-09-22 14:00:00,49.87,50.12,49.87,50.01,52100.0,47.5184,47.7566,47.5184,47.6518,52100.0
2009-09-22 14:30:00,50.06,50.23,49.96,50.17,87700.0,47.6994,47.8614,47.6041,47.8042,87700.0
2009-09-22 15:00:00,50.14,50.18,49.92,50.02,58900.0,47.7756,47.8138,47.566,47.6613,58900.0
2009-09-22 15:30:00,50.0,50.14,49.91,49.95,162400.0,47.6422,47.7756,47.5565,47.5946,162400.0
2009-09-23 09:30:00,50.02,50.26,49.64,49.64,26700.0,47.6613,47.89,47.2992,47.2992,26700.0
2009-09-23 10:00:00,49.64,50.2,49.64,50.03,30900.0,47.2992,47.8328,47.2992,47.6708,30900.0
2009-09-23 10:30:00,50.03,50.04,49.57,49.84,34800.0,47.6708,47.6804,47.2325,47.4898,34800.0
2009-09-23 11:00:00,49.81,49.86,49.67,49.79,32700.0,47.4612,47.5088,47.3278,47.4421,32700.0
2009-09-23 11:30:00,49.78,50.0,49.54,49.92,95300.0,47.4326,47.6422,47.2039,47.566,95300.0
2009-09-23 12:00:00,49.9,49.99,49.69,49.78,91100.0,47.547,47.6327,47.3469,47.4326,91100.0
2009-09-23 12:30:00,49.78,49.94,49.72,49.88,47700.0,47.4326,47.5851,47.3754,47.5279,47700.0
2009-09-23 13:00:00,49.89,49.95,49.72,49.72,22800.0,47.5374,47.5946,47.3754,47.3754,22800.0
2009-09-23 13:30:00,49.71,50.0,49.71,49.99,26900.0,47.3659,47.6422,47.3659,47.6327,26900.0
2009-09-23 14:00:00,49.97,50.0,49.6,50.0,30600.0,47.6137,47.6422,47.2611,47.6422,30600.0
2009-09-23 14:30:00,50.0,50.26,49.49,49.57,54700.0,47.6422,47.89,47.1563,47.2325,54700.0
2009-09-23 15:00:00,49.65,49.71,49.07,49.17,50000.0,47.3087,47.3659,46.7561,46.8514,50000.0
2009-09-23 15:30:00,49.1,49.11,48.48,48.53,165100.0,46.7847,46.7942,46.1939,46.2416,165100.0
2009-09-24 09:30:00,48.6,49.06,47.74,47.86,86100.0,46.3083,46.7466,45.4888,45.6032,86100.0
2009-09-24 10:00:00,47.78,47.86,46.9,47.05,102600.0,45.5269,45.6032,44.6884,44.8313,102600.0
2009-09-24 10:30:00,46.97,47.09,46.53,47.02,52200.0,44.7551,44.8695,44.3359,44.8028,52200.0
2009-09-24 11:00:00,47.03,47.38,46.89,47.29,57000.0,44.8123,45.1458,44.6789,45.06,57000.0
2009-09-24 11:30:00,47.26,47.39,47.0,47.2,46100.0,45.0314,45.1553,44.7837,44.9743,46100.0
2009-09-24 12:00:00,47.18,47.33,47.03,47.18,31800.0,44.9552,45.0981,44.8123,44.9552,31800.0
2009-09-24 12:30:00,47.17,47.25,46.98,47.05,46000.0,44.9457,45.0219,44.7646,44.8313,46000.0
2009-09-24 13:00:00,47.06,47.44,47.04,47.23,18200.0,44.8409,45.203,44.8218,45.0029,18200.0
2009-09-24 13:30:00,47.19,47.22,46.9,47.12,40900.0,44.9647,44.9933,44.6884,44.898,40900.0
2009-09-24 14:00:00,47.12,47.13,46.53,46.75,23800.0,44.898,44.9076,44.3359,44.5455,23800.0
2009-09-24 14:30:00,46.73,47.13,46.63,47.06,31600.0,44.5264,44.9076,44.4312,44.8409,31600.0
2009-09-24 15:00:00,47.07,47.4,46.96,47.34,48700.0,44.8504,45.1648,44.7456,45.1077,48700.0
2009-09-24 15:30:00,47.33,47.46,47.0,47.17,89600.0,45.0981,45.222,44.7837,44.9457,89600.0
2009-09-25 09:30:00,46.69,46.89,46.21,46.47,33100.0,44.4883,44.6789,44.031,44.2787,33100.0
2009-09-25 10:00:00,46.52,47.04,46.1,46.66,59200.0,44.3263,44.8218,43.9261,44.4597,59200.0
2009-09-25 10:30:00,46.71,46.98,46.5,46.96,40600.0,44.5074,44.7646,44.3073,44.7456,40600.0
2009-09-25 11:00:00,46.94,47.27,46.79,46.99,26000.0,44.7265,45.041,44.5836,44.7742,26000.0
2009-09-25 11:30:00,46.99,47.12,46.82,46.93,20800.0,44.7742,44.898,44.6122,44.717,20800.0
2009-09-25 12:00:00,46.87,46.93,46.45,46.64,27800.0,44.6598,44.717,44.2596,44.4407,27800.0
2009-09-25 12:30:00,46.65,46.74,46.51,46.59,16600.0,44.4502,44.536,44.3168,44.393,16600.0
2009-09-25 13:00:00,46.56,46.81,46.5,46.79,39600.0,44.3645,44.6027,44.3073,44.5836,39600.0
2009-09-25 13:30:00,46.77,47.1,46.6,47.1,19200.0,44.5646,44.879,44.4026,44.879,19200.0
2009-09-25 14:00:00,47.18,47.29,46.83,46.92,20500.0,44.9552,45.06,44.6217,44.7075,20500.0
2009-09-25 14:30:00,46.9,47.16,46.8,47.1,30700.0,44.6884,44.9362,44.5931,44.879,30700.0
2009-09-25 15:00:00,47.07,47.07,46.88,47.01,18500.0,44.8504,44.8504,44.6694,44.7932,18500.0
2009-09-25 15:30:00,46.95,47.06,46.7,46.87,80600.0,44.7361,44.8409,44.4979,44.6598,80600.0
2009-09-28 09:30:00,47.35,47.82,46.85,47.67,61800.0,45.1172,45.565,44.6408,45.4221,61800.0
2009-09-28 10:00:00,47.69,47.99,47.44,47.59,65200.0,45.4412,45.727,45.203,45.3459,65200.0
2009-09-28 10:30:00,47.76,47.89,47.58,47.72,27100.0,45.5079,45.6317,45.3364,45.4698,27100.0
2009-09-28 11:00:00,47.69,47.81,47.46,47.64,15400.0,45.4412,45.5555,45.222,45.3935,15400.0
2009-09-28 11:30:00,47.65,47.73,47.59,47.6,16100.0,45.4031,45.4793,45.3459,45.3554,16100.0
2009-09-28 12:00:00,47.6,47.89,47.6,47.81,7500.0,45.3554,45.6317,45.3554,45.5555,7500.0
2009-09-28 12:30:00,47.81,47.92,47.73,47.8,6900.0,45.5555,45.6603,45.4793,45.546,6900.0
2009-09-28 13:00:00,47.82,47.94,47.78,47.94,6700.0,45.565,45.6794,45.5269,45.6794,6700.0
2009-09-28 13:30:00,47.93,48.19,47.79,47.82,17600.0,45.6699,45.9176,45.5365,45.565,17600.0
2009-09-28 14:00:00,47.9,48.16,47.88,48.02,22400.0,45.6413,45.889,45.6222,45.7556,22400.0
2009-09-28 14:30:00,47.96,47.96,47.73,47.75,24300.0,45.6984,45.6984,45.4793,45.4983,24300.0
2009-09-28 15:00:00,47.78,47.78,47.58,47.67,45600.0,45.5269,45.5269,45.3364,45.4221,45600.0
2009-09-28 15:30:00,47.67,47.94,47.44,47.82,165800.0,45.4221,45.6794,45.203,45.565,165800.0
2009-09-29 09:30:00,48.18,48.73,47.64,48.43,76300.0,45.9081,46.4321,45.3935,46.1463,76300.0
2009-09-29 10:00:00,48.39,48.42,47.71,47.99,121300.0,46.1082,46.1367,45.4602,45.727,121300.0
2009-09-29 10:30:00,48.02,48.19,47.49,47.59,48200.0,45.7556,45.9176,45.2506,45.3459,48200.0
2009-09-29 11:00:00,47.52,47.8,47.34,47.76,26200.0,45.2792,45.546,45.1077,45.5079,26200.0
2009-09-29 11:30:00,47.8,47.88,47.37,47.53,48500.0,45.546,45.6222,45.1363,45.2887,48500.0
2009-09-29 12:00:00,47.58,47.96,47.58,47.81,40100.0,45.3364,45.6984,45.3364,45.5555,40100.0
2009-09-29 12:30:00,47.81,48.14,47.74,48.14,22100.0,45.5555,45.8699,45.4888,45.8699,22100.0
2009-09-29 13:00:00,48.16,48.35,48.05,48.17,10600.0,45.889,46.07,45.7842,45.8985,10600.0
2009-09-29 13:30:00,48.24,48.25,48.06,48.25,11300.0,45.9652,45.9748,45.7937,45.9748,11300.0
2009-09-29 14:00:00,48.19,48.19,47.9,47.92,17400.0,45.9176,45.9176,45.6413,45.6603,17400.0
2009-09-29 14:30:00,47.94,47.97,47.66,47.86,16900.0,45.6794,45.708,45.4126,45.6032,16900.0
2009-09-29 15:00:00,47.86,47.93,47.73,47.75,15600.0,45.6032,45.6699,45.4793,45.4983,15600.0
2009-09-29 15:30:00,47.73,47.8,47.4,47.48,76600.0,45.4793,45.546,45.1648,45.2411,76600.0
2009-09-30 09:30:00,47.86,48.1,46.49,46.75,55600.0,45.6032,45.8318,44.2978,44.5455,55600.0
2009-09-30 10:00:00,46.61,46.87,46.47,46.8,22500.0,44.4121,44.6598,44.2787,44.5931,22500.0
2009-09-30 10:30:00,46.83,46.94,46.56,46.68,44900.0,44.6217,44.7265,44.3645,44.4788,44900.0
2009-09-30 11:00:00,46.7,47.42,46.7,47.29,33200.0,44.4979,45.1839,44.4979,45.06,33200.0
2009-09-30 11:30:00,47.29,47.79,47.28,47.67,28900.0,45.06,45.5365,45.0505,45.4221,28900.0
2009-09-30 12:00:00,47.64,48.08,47.5,47.94,46800.0,45.3935,45.8128,45.2601,45.6794,46800.0
2009-09-30 12:30:00,48.02,48.38,47.83,48.35,19800.0,45.7556,46.0986,45.5746,46.07,19800.0
2009-09-30 13:00:00,48.36,48.71,48.17,48.23,18300.0,46.0796,46.4131,45.8985,45.9557,18300.0
2009-09-30 13:30:00,48.18,48.33,48.05,48.09,25100.0,45.9081,46.051,45.7842,45.8223,25100.0
2009-09-30 14:00:00,48.16,48.2,47.98,48.13,21800.0,45.889,45.9271,45.7175,45.8604,21800.0
2009-09-30 14:30:00,48.09,48.2,47.63,47.66,39600.0,45.8223,45.9271,45.384,45.4126,39600.0
2009-09-30 15:00:00,47.65,47.65,47.02,47.16,40400.0,45.4031,45.4031,44.8028,44.9362,40400.0
2009-09-30 15:30:00,47.16,47.53,47.1,47.29,82600.0,44.9362,45.2887,44.879,45.06,82600.0
2009-10-01 09:30:00,47.26,47.56,46.48,46.57,48500.0,45.0314,45.3173,44.2882,44.374,48500.0
2009-10-01 10:00:00,46.7,46.7,45.78,46.2,79400.0,44.4979,44.4979,43.6212,44.0214,79400.0
2009-10-01 10:30:00,46.19,46.61,46.16,46.61,44900.0,44.0119,44.4121,43.9833,44.4121,44900.0
2009-10-01 11:00:00,46.6,46.6,45.85,45.96,27300.0,44.4026,44.4026,43.6879,43.7927,27300.0
2009-10-01 11:30:00,45.93,46.16,45.75,46.04,28700.0,43.7642,43.9833,43.5927,43.869,28700.0
2009-10-01 12:00:00,46.03,46.08,45.77,45.99,21000.0,43.8594,43.9071,43.6117,43.8213,21000.0
2009-10-01 12:30:00,46.03,46.1,45.86,45.86,13400.0,43.8594,43.9261,43.6975,43.6975,13400.0
2009-10-01 13:00:00,45.85,45.93,45.59,45.82,18100.0,43.6879,43.7642,43.4402,43.6593,18100.0
2009-10-01 13:30:00,45.81,46.1,45.67,45.8,15900.0,43.6498,43.9261,43.5164,43.6403,15900.0
2009-10-01 14:00:00,45.81,46.05,45.67,45.82,12000.0,43.6498,43.8785,43.5164,43.6593,12000.0
2009-10-01 14:30:00,45.85,45.85,45.35,45.35,27800.0,43.6879,43.6879,43.2115,43.2115,27800.0
2009-10-01 15:00:00,45.39,45.39,45.06,45.09,45100.0,43.2496,43.2496,42.9352,42.9638,45100.0
2009-10-01 15:30:00,45.11,45.34,44.81,44.91,123400.0,42.9828,43.202,42.697,42.7923,123400.0
2009-10-02 09:30:00,44.31,44.42,43.69,44.09,94800.0,42.2206,42.3254,41.6298,42.0109,94800.0
2009-10-02 10:00:00,44.07,44.75,43.94,44.62,127900.0,41.9919,42.6398,41.868,42.5159,127900.0
2009-10-02 10:30:00,44.67,45.28,43.8,43.95,73100.0,42.5636,43.1448,41.7346,41.8775,73100.0
2009-10-02 11:00:00,43.91,44.1,43.65,43.67,72000.0,41.8394,42.0205,41.5917,41.6107,72000.0
2009-10-02 11:30:00,43.71,43.92,43.46,43.62,72600.0,41.6488,41.8489,41.4106,41.5631,72600.0
2009-10-02 12:00:00,43.62,43.99,43.62,43.87,45200.0,41.5631,41.9156,41.5631,41.8013,45200.0
2009-10-02 12:30:00,43.88,43.99,43.6,43.9,55200.0,41.8108,41.9156,41.544,41.8299,55200.0
2009-10-02 13:00:00,43.88,44.25,43.81,44.18,41800.0,41.8108,42.1634,41.7441,42.0967,41800.0
2009-10-02 13:30:00,44.18,44.23,43.94,44.02,38600.0,42.0967,42.1443,41.868,41.9442,38600.0
2009-10-02 14:00:00,44.02,44.19,43.9,44.16,53900.0,41.9442,42.1062,41.8299,42.0776,53900.0
2009-10-02 14:30:00,44.17,44.19,43.95,43.96,52300.0,42.0872,42.1062,41.8775,41.8871,52300.0
2009-10-02 15:00:00,43.95,43.95,43.75,43.87,74800.0,41.8775,41.8775,41.687,41.8013,74800.0
2009-10-02 15:30:00,43.86,44.12,43.72,43.87,151400.0,41.7918,42.0395,41.6584,41.8013,151400.0
2009-10-05 09:30:00,44.36,45.17,44.29,45.01,59600.0,42.2682,43.04,42.2015,42.8875,59600.0
2009-10-05 10:00:00,45.09,45.25,44.49,44.85,35500.0,42.9638,43.1162,42.3921,42.7351,35500.0
2009-10-05 10:30:00,44.99,45.12,44.71,45.03,29100.0,42.8685,42.9924,42.6017,42.9066,29100.0
2009-10-05 11:00:00,45.08,45.15,44.73,45.11,31400.0,42.9542,43.0209,42.6207,42.9828,31400.0
2009-10-05 11:30:00,45.15,45.61,44.89,45.37,58700.0,43.0209,43.4593,42.7732,43.2306,58700.0
2009-10-05 12:00:00,45.4,45.45,45.08,45.23,61800.0,43.2592,43.3068,42.9542,43.0972,61800.0
2009-10-05 12:30:00,45.23,45.56,45.22,45.46,31300.0,43.0972,43.4116,43.0876,43.3163,31300.0
2009-10-05 13:00:00,45.47,45.54,45.31,45.53,41100.0,43.3259,43.3926,43.1734,43.383,41100.0
2009-10-05 13:30:00,45.55,45.81,45.45,45.75,39200.0,43.4021,43.6498,43.3068,43.5927,39200.0
2009-10-05 14:00:00,45.76,45.78,45.58,45.74,45600.0,43.6022,43.6212,43.4307,43.5831,45600.0
2009-10-05 14:30:00,45.74,46.33,45.7,46.17,74000.0,43.5831,44.1453,43.545,43.9928,74000.0
2009-10-05 15:00:00,46.19,46.97,46.16,46.97,149600.0,44.0119,44.7551,43.9833,44.7551,149600.0
2009-10-05 15:30:00,46.98,47.26,46.94,47.18,236200.0,44.7646,45.0314,44.7265,44.9552,236200.0
2009-10-06 09:30:00,47.27,48.43,46.57,48.39,99600.0,45.041,46.1463,44.374,46.1082,99600.0
2009-10-06 10:00:00,48.4,48.99,48.36,48.75,111700.0,46.1177,46.6799,46.0796,46.4512,111700.0
2009-10-06 10:30:00,48.75,49.61,48.65,49.55,122100.0,46.4512,47.2706,46.3559,47.2135,122100.0
2009-10-06 11:00:00,49.55,49.58,49.13,49.31,139100.0,47.2135,47.242,46.8133,46.9848,139100.0
2009-10-06 11:30:00,49.32,49.34,48.91,49.05,52900.0,46.9943,47.0134,46.6036,46.737,52900.0
2009-10-06 12:00:00,49.07,49.11,48.69,48.8,54000.0,46.7561,46.7942,46.394,46.4988,54000.0
2009-10-06 12:30:00,48.82,48.97,48.36,48.5,45600.0,46.5179,46.6608,46.0796,46.213,45600.0
2009-10-06 13:00:00,48.51,48.51,48.17,48.4,77200.0,46.2225,46.2225,45.8985,46.1177,77200.0
2009-10-06 13:30:00,48.41,48.57,48.02,48.15,58700.0,46.1272,46.2797,45.7556,45.8795,58700.0
2009-10-06 14:00:00,48.2,48.21,47.4,47.51,79400.0,45.9271,45.9366,45.1648,45.2697,79400.0
2009-10-06 14:30:00,47.5,47.81,47.39,47.74,62600.0,45.2601,45.5555,45.1553,45.4888,62600.0
2009-10-06 15:00:00,47.72,48.17,47.63,47.99,67700.0,45.4698,45.8985,45.384,45.727,67700.0
2009-10-06 15:30:00,48.1,48.19,47.71,48.12,97700.0,45.8318,45.9176,45.4602,45.8509,97700.0
2009-10-07 09:30:00,48.0,48.08,47.09,47.66,33500.0,45.7366,45.8128,44.8695,45.4126,33500.0
2009-10-07 10:00:00,47.62,48.23,47.44,47.97,40300.0,45.3745,45.9557,45.203,45.708,40300.0
2009-10-07 10:30:00,47.9,47.92,47.26,47.61,54400.0,45.6413,45.6603,45.0314,45.3649,54400.0
2009-10-07 11:00:00,47.6,47.72,47.4,47.47,140900.0,45.3554,45.4698,45.1648,45.2315,140900.0
2009-10-07 11:30:00,47.46,47.73,47.29,47.53,52100.0,45.222,45.4793,45.06,45.2887,52100.0
2009-10-07 12:00:00,47.54,47.85,47.54,47.68,19200.0,45.2982,45.5936,45.2982,45.4316,19200.0
2009-10-07 12:30:00,47.68,47.77,47.52,47.74,17600.0,45.4316,45.5174,45.2792,45.4888,17600.0
2009-10-07 13:00:00,47.73,47.78,47.61,47.62,14900.0,45.4793,45.5269,45.3649,45.3745,14900.0
2009-10-07 13:30:00,47.61,47.68,47.47,47.62,98700.0,45.3649,45.4316,45.2315,45.3745,98700.0
2009-10-07 14:00:00,47.65,47.65,47.31,47.52,45800.0,45.4031,45.4031,45.0791,45.2792,45800.0
2009-10-07 14:30:00,47.52,47.68,47.4,47.58,16800.0,45.2792,45.4316,45.1648,45.3364,16800.0
2009-10-07 15:00:00,47.57,47.71,47.44,47.68,26000.0,45.3268,45.4602,45.203,45.4316,26000.0
2009-10-07 15:30:00,47.68,47.79,47.61,47.67,44500.0,45.4316,45.5365,45.3649,45.4221,44500.0
2009-10-08 09:30:00,48.43,48.69,47.98,48.38,34100.0,46.1463,46.394,45.7175,46.0986,34100.0
2009-10-08 10:00:00,48.32,49.19,48.15,49.19,131600.0,46.0415,46.8704,45.8795,46.8704,131600.0
2009-10-08 10:30:00,49.15,50.0,49.11,49.96,129800.0,46.8323,47.6422,46.7942,47.6041,129800.0
2009-10-08 11:00:00,49.96,50.72,49.9,50.5,146900.0,47.6041,48.3283,47.547,48.1187,146900.0
2009-10-08 11:30:00,50.45,50.9,50.29,50.34,93400.0,48.071,48.4998,47.9186,47.9662,93400.0
2009-10-08 12:00:00,50.33,50.81,50.18,50.66,83300.0,47.9567,48.414,47.8138,48.2711,83300.0
2009-10-08 12:30:00,50.69,50.81,50.59,50.78,28000.0,48.2997,48.414,48.2044,48.3855,28000.0
2009-10-08 13:00:00,50.79,50.79,50.11,50.15,124000.0,48.395,48.395,47.7471,47.7852,124000.0
2009-10-08 13:30:00,50.14,50.3,49.88,50.19,97600.0,47.7756,47.9281,47.5279,47.8233,97600.0
2009-10-08 14:00:00,50.24,50.39,50.0,50.2,46900.0,47.8709,48.0139,47.6422,47.8328,46900.0
2009-10-08 14:30:00,50.2,50.52,50.12,50.49,29600.0,47.8328,48.1377,47.7566,48.1091,29600.0
2009-10-08 15:00:00,50.49,50.82,50.46,50.6,68400.0,48.1091,48.4236,48.0805,48.2139,68400.0
2009-10-08 15:30:00,50.59,50.65,50.28,50.59,169800.0,48.2044,48.2616,47.909,48.2044,169800.0
2009-10-09 09:30:00,50.5,50.71,49.84,50.71,71600.0,48.1187,48.3188,47.4898,48.3188,71600.0
2009-10-09 10:00:00,50.69,51.33,50.62,51.07,61300.0,48.2997,48.9095,48.233,48.6618,61300.0
2009-10-09 10:30:00,51.13,51.16,50.7,50.81,26400.0,48.719,48.7475,48.3092,48.414,26400.0
2009-10-09 11:00:00,50.81,51.01,50.55,50.83,40000.0,48.414,48.6046,48.1663,48.4331,40000.0
2009-10-09 11:30:00,50.83,50.96,50.56,50.66,30100.0,48.4331,48.557,48.1758,48.2711,30100.0
2009-10-09 12:00:00,50.62,50.73,50.53,50.7,35900.0,48.233,48.3378,48.1472,48.3092,35900.0
2009-10-09 12:30:00,50.7,50.86,50.65,50.85,31200.0,48.3092,48.4617,48.2616,48.4522,31200.0
2009-10-09 13:00:00,50.89,50.92,50.73,50.87,35000.0,48.4903,48.5189,48.3378,48.4712,35000.0
2009-10-09 13:30:00,50.84,51.08,50.79,51.05,37300.0,48.4426,48.6713,48.395,48.6427,37300.0
2009-10-09 14:00:00,51.05,51.18,51.02,51.13,69700.0,48.6427,48.7666,48.6141,48.719,69700.0
2009-10-09 14:30:00,51.14,51.41,51.09,51.22,58000.0,48.7285,48.9858,48.6808,48.8047,58000.0
2009-10-09 15:00:00,51.21,51.43,51.18,51.38,23900.0,48.7952,49.0048,48.7666,48.9572,23900.0
2009-10-09 15:30:00,51.38,51.58,51.21,51.55,93700.0,48.9572,49.1477,48.7952,49.1192,93700.0
2009-10-12 09:30:00,51.9,51.92,51.33,51.62,65100.0,49.4526,49.4717,48.9095,49.1858,65100.0
2009-10-12 10:00:00,51.63,52.2,51.62,52.15,41600.0,49.1954,49.7385,49.1858,49.6909,41600.0
2009-10-12 10:30:00,52.19,52.21,51.76,51.85,18900.0,49.729,49.748,49.3192,49.405,18900.0
2009-10-12 11:00:00,51.79,51.89,51.6,51.62,13900.0,49.3478,49.4431,49.1668,49.1858,13900.0
2009-10-12 11:30:00,51.64,51.67,51.32,51.45,12400.0,49.2049,49.2335,48.9,49.0239,12400.0
2009-10-12 12:00:00,51.49,51.58,51.36,51.36,16500.0,49.062,49.1477,48.9381,48.9381,16500.0
2009-10-12 12:30:00,51.35,51.43,51.23,51.24,22300.0,48.9286,49.0048,48.8142,48.8238,22300.0
2009-10-12 13:00:00,51.28,51.33,51.24,51.26,35200.0,48.8619,48.9095,48.8238,48.8428,35200.0
2009-10-12 13:30:00,51.26,51.35,51.2,51.29,36000.0,48.8428,48.9286,48.7857,48.8714,36000.0
2009-10-12 14:00:00,51.29,51.3,51.0,51.15,43500.0,48.8714,48.8809,48.5951,48.738,43500.0
2009-10-12 14:30:00,51.13,51.32,51.0,51.32,46900.0,48.719,48.9,48.5951,48.9,46900.0
2009-10-12 15:00:00,51.31,51.32,51.12,51.16,18900.0,48.8905,48.9,48.7094,48.7475,18900.0
2009-10-12 15:30:00,51.18,51.33,51.1,51.3,76400.0,48.7666,48.9095,48.6904,48.8809,76400.0
2009-10-13 09:30:00,50.92,51.5,50.62,50.85,57000.0,48.5189,49.0715,48.233,48.4522,57000.0
2009-10-13 10:00:00,50.75,50.9,50.56,50.83,56900.0,48.3569,48.4998,48.1758,48.4331,56900.0
2009-10-13 10:30:00,50.86,51.22,50.77,51.17,93600.0,48.4617,48.8047,48.3759,48.7571,93600.0
2009-10-13 11:00:00,51.13,51.16,50.65,50.9,19900.0,48.719,48.7475,48.2616,48.4998,19900.0
2009-10-13 11:30:00,50.93,51.44,50.93,51.14,20300.0,48.5284,49.0143,48.5284,48.7285,20300.0
2009-10-13 12:00:00,51.22,51.27,51.0,51.18,10100.0,48.8047,48.8524,48.5951,48.7666,10100.0
2009-10-13 12:30:00,51.16,51.29,51.06,51.23,13900.0,48.7475,48.8714,48.6523,48.8142,13900.0
2009-10-13 13:00:00,51.23,51.37,51.17,51.19,16300.0,48.8142,48.9476,48.7571,48.7761,16300.0
2009-10-13 13:30:00,51.21,51.26,50.92,51.07,31500.0,48.7952,48.8428,48.5189,48.6618,31500.0
2009-10-13 14:00:00,51.05,51.06,50.63,51.03,26700.0,48.6427,48.6523,48.2425,48.6237,26700.0
2009-10-13 14:30:00,51.08,51.2,50.84,50.95,23100.0,48.6713,48.7857,48.4426,48.5474,23100.0
2009-10-13 15:00:00,50.96,51.24,50.89,51.09,30500.0,48.557,48.8238,48.4903,48.6808,30500.0
2009-10-13 15:30:00,51.11,51.22,50.92,51.06,83900.0,48.6999,48.8047,48.5189,48.6523,83900.0
2009-10-14 09:30:00,52.2,52.31,51.39,51.68,66200.0,49.7385,49.8433,48.9667,49.243,66200.0
2009-10-14 10:00:00,51.68,51.71,51.45,51.57,22900.0,49.243,49.2716,49.0239,49.1382,22900.0
2009-10-14 10:30:00,51.66,51.7,51.41,51.67,10900.0,49.224,49.2621,48.9858,49.2335,10900.0
2009-10-14 11:00:00,51.69,51.76,51.53,51.71,16000.0,49.2525,49.3192,49.1001,49.2716,16000.0
2009-10-14 11:30:00,51.7,51.74,51.62,51.63,13900.0,49.2621,49.3002,49.1858,49.1954,13900.0
2009-10-14 12:00:00,51.65,51.75,51.59,51.67,56900.0,49.2144,49.3097,49.1573,49.2335,56900.0
2009-10-14 12:30:00,51.66,51.73,51.6,51.73,17600.0,49.224,49.2907,49.1668,49.2907,17600.0
2009-10-14 13:00:00,51.73,51.91,51.64,51.79,62400.0,49.2907,49.4622,49.2049,49.3478,62400.0
2009-10-14 13:30:00,51.83,52.15,51.81,52.12,30200.0,49.3859,49.6909,49.3669,49.6623,30200.0
2009-10-14 14:00:00,52.14,52.36,51.93,52.1,61200.0,49.6813,49.891,49.4812,49.6432,61200.0
2009-10-14 14:30:00,52.11,52.3,52.05,52.17,22200.0,49.6527,49.8338,49.5956,49.7099,22200.0
2009-10-14 15:00:00,52.19,52.48,52.14,52.41,58200.0,49.729,50.0053,49.6813,49.9386,58200.0
2009-10-14 15:30:00,52.43,52.98,52.35,52.73,147000.0,49.9577,50.4817,49.8814,50.2435,147000.0
2009-10-15 09:30:00,52.02,52.93,51.97,52.92,29000.0,49.567,50.4341,49.5193,50.4245,29000.0
2009-10-15 10:00:00,52.85,52.97,52.52,52.66,38400.0,50.3578,50.4722,50.0434,50.1768,38400.0
2009-10-15 10:30:00,52.66,52.97,52.51,52.92,81100.0,50.1768,50.4722,50.0339,50.4245,81100.0
2009-10-15 11:00:00,53.04,53.14,52.77,52.86,43500.0,50.5389,50.6342,50.2816,50.3674,43500.0
2009-10-15 11:30:00,52.85,52.91,52.7,52.82,44400.0,50.3578,50.415,50.2149,50.3293,44400.0
2009-10-15 12:00:00,52.8,52.9,52.78,52.88,29600.0,50.3102,50.4055,50.2911,50.3864,29600.0
2009-10-15 12:30:00,52.9,52.93,52.81,52.9,22900.0,50.4055,50.4341,50.3197,50.4055,22900.0
2009-10-15 13:00:00,52.89,52.97,52.84,52.97,13100.0,50.396,50.4722,50.3483,50.4722,13100.0
2009-10-15 13:30:00,52.94,53.2,52.85,52.92,32600.0,50.4436,50.6913,50.3578,50.4245,32600.0
2009-10-15 14:00:00,52.89,53.05,52.85,52.97,25800.0,50.396,50.5484,50.3578,50.4722,25800.0
2009-10-15 14:30:00,52.96,53.07,52.95,52.98,37900.0,50.4627,50.5675,50.4531,50.4817,37900.0
2009-10-15 15:00:00,52.99,53.04,52.76,52.77,50100.0,50.4912,50.5389,50.2721,50.2816,50100.0
2009-10-15 15:30:00,52.75,53.05,52.71,52.91,105800.0,50.2626,50.5484,50.2245,50.415,105800.0
2009-10-16 09:30:00,52.21,52.21,51.7,51.7,26000.0,49.748,49.748,49.2621,49.2621,26000.0
2009-10-16 10:00:00,51.67,51.68,50.9,51.01,48700.0,49.2335,49.243,48.4998,48.6046,48700.0
2009-10-16 10:30:00,51.01,51.01,50.63,50.84,33400.0,48.6046,48.6046,48.2425,48.4426,33400.0
2009-10-16 11:00:00,50.87,50.87,50.6,50.76,22900.0,48.4712,48.4712,48.2139,48.3664,22900.0
2009-10-16 11:30:00,50.74,50.75,50.39,50.48,29200.0,48.3473,48.3569,48.0139,48.0996,29200.0
2009-10-16 12:00:00,50.52,50.79,50.49,50.61,30500.0,48.1377,48.395,48.1091,48.2235,30500.0
2009-10-16 12:30:00,50.63,50.88,50.57,50.86,25000.0,48.2425,48.4807,48.1854,48.4617,25000.0
2009-10-16 13:00:00,50.86,51.15,50.79,51.0,125500.0,48.4617,48.738,48.395,48.5951,125500.0
2009-10-16 13:30:00,51.0,51.19,50.94,51.07,52000.0,48.5951,48.7761,48.5379,48.6618,52000.0
2009-10-16 14:00:00,51.01,51.02,50.86,50.99,83400.0,48.6046,48.6141,48.4617,48.5856,83400.0
2009-10-16 14:30:00,50.93,51.03,50.88,50.97,71200.0,48.5284,48.6237,48.4807,48.5665,71200.0
2009-10-16 15:00:00,50.96,51.09,50.92,50.99,94700.0,48.557,48.6808,48.5189,48.5856,94700.0
2009-10-16 15:30:00,51.0,51.08,50.69,50.81,139700.0,48.5951,48.6713,48.2997,48.414,139700.0
2009-10-19 09:30:00,50.82,51.65,50.8,51.2,31400.0,48.4236,49.2144,48.4045,48.7857,31400.0
2009-10-19 10:00:00,51.18,52.23,51.14,52.01,28800.0,48.7666,49.7671,48.7285,49.5575,28800.0
2009-10-19 10:30:00,52.14,52.57,52.14,52.43,21100.0,49.6813,50.0911,49.6813,49.9577,21100.0
2009-10-19 11:00:00,52.46,52.81,52.37,52.77,17900.0,49.9862,50.3197,49.9005,50.2816,17900.0
2009-10-19 11:30:00,52.81,52.88,52.6,52.64,19000.0,50.3197,50.3864,50.1196,50.1578,19000.0
2009-10-19 12:00:00,52.65,52.73,52.57,52.57,12000.0,50.1673,50.2435,50.0911,50.0911,12000.0
2009-10-19 12:30:00,52.6,52.68,52.48,52.64,12100.0,50.1196,50.1959,50.0053,50.1578,12100.0
2009-10-19 13:00:00,52.63,52.82,52.58,52.75,28000.0,50.1482,50.3293,50.1006,50.2626,28000.0
2009-10-19 13:30:00,52.68,52.91,52.52,52.73,24200.0,50.1959,50.415,50.0434,50.2435,24200.0
2009-10-19 14:00:00,52.74,52.87,52.63,52.84,24200.0,50.253,50.3769,50.1482,50.3483,24200.0
2009-10-19 14:30:00,52.85,52.89,52.68,52.8,21700.0,50.3578,50.396,50.1959,50.3102,21700.0
2009-10-19 15:00:00,52.79,52.87,52.69,52.7,27000.0,50.3007,50.3769,50.2054,50.2149,27000.0
2009-10-19 15:30:00,52.74,52.94,52.68,52.9,83400.0,50.253,50.4436,50.1959,50.4055,83400.0
2009-10-20 09:30:00,53.0,53.17,52.2,52.48,21200.0,50.5008,50.6628,49.7385,50.0053,21200.0
2009-10-20 10:00:00,52.6,52.94,52.57,52.92,26300.0,50.1196,50.4436,50.0911,50.4245,26300.0
2009-10-20 10:30:00,52.88,53.21,52.74,53.04,41400.0,50.3864,50.7009,50.253,50.5389,41400.0
2009-10-20 11:00:00,53.02,53.17,52.87,52.93,51200.0,50.5198,50.6628,50.3769,50.4341,51200.0
2009-10-20 11:30:00,52.92,53.03,52.72,52.99,60800.0,50.4245,50.5294,50.234,50.4912,60800.0
2009-10-20 12:00:00,52.93,53.06,52.74,52.94,24900.0,50.4341,50.5579,50.253,50.4436,24900.0
2009-10-20 12:30:00,52.88,52.9,52.46,52.46,19900.0,50.3864,50.4055,49.9862,49.9862,19900.0
2009-10-20 13:00:00,52.5,52.72,52.47,52.69,17900.0,50.0244,50.234,49.9958,50.2054,17900.0
2009-10-20 13:30:00,52.72,52.91,52.51,52.56,16500.0,50.234,50.415,50.0339,50.0815,16500.0
2009-10-20 14:00:00,52.49,52.84,52.47,52.73,10800.0,50.0148,50.3483,49.9958,50.2435,10800.0
2009-10-20 14:30:00,52.7,53.0,52.65,52.75,13400.0,50.2149,50.5008,50.1673,50.2626,13400.0
2009-10-20 15:00:00,52.85,52.9,52.57,52.79,10800.0,50.3578,50.4055,50.0911,50.3007,10800.0
2009-10-20 15:30:00,52.86,53.04,52.79,52.83,67100.0,50.3674,50.5389,50.3007,50.3388,67100.0
2009-10-21 09:30:00,51.51,53.79,51.51,53.57,27500.0,49.081,51.2535,49.081,51.0439,27500.0
2009-10-21 10:00:00,53.6,53.82,53.41,53.48,14300.0,51.0725,51.2821,50.8914,50.9581,14300.0
2009-10-21 10:30:00,53.54,53.92,53.44,53.65,16700.0,51.0153,51.3774,50.92,51.1201,16700.0
2009-10-21 11:00:00,53.62,53.69,53.26,53.32,9700.0,51.0915,51.1582,50.7485,50.8057,9700.0
2009-10-21 11:30:00,53.31,53.52,53.08,53.31,10900.0,50.7962,50.9963,50.577,50.7962,10900.0
2009-10-21 12:00:00,53.34,53.39,53.03,53.29,13000.0,50.8247,50.8724,50.5294,50.7771,13000.0
2009-10-21 12:30:00,53.36,53.61,53.29,53.56,7800.0,50.8438,51.082,50.7771,51.0344,7800.0
2009-10-21 13:00:00,53.5,53.54,53.4,53.46,10900.0,50.9772,51.0153,50.8819,50.9391,10900.0
2009-10-21 13:30:00,53.46,53.75,53.38,53.7,15300.0,50.9391,51.2154,50.8629,51.1678,15300.0
2009-10-21 14:00:00,53.67,53.82,53.39,53.53,16600.0,51.1392,51.2821,50.8724,51.0058,16600.0
2009-10-21 14:30:00,53.54,53.74,53.41,53.69,18400.0,51.0153,51.2059,50.8914,51.1582,18400.0
2009-10-21 15:00:00,53.68,53.73,53.15,53.2,40000.0,51.1487,51.1964,50.6437,50.6913,40000.0
2009-10-21 15:30:00,53.17,53.35,52.57,52.58,143700.0,50.6628,50.8343,50.0911,50.1006,143700.0
2009-10-22 09:30:00,52.68,52.82,51.51,51.66,39100.0,50.1959,50.3293,49.081,49.224,39100.0
2009-10-22 10:00:00,51.63,52.22,51.49,52.0,30600.0,49.1954,49.7576,49.062,49.5479,30600.0
2009-10-22 10:30:00,52.01,52.26,51.8,52.2,39900.0,49.5575,49.7957,49.3574,49.7385,39900.0
2009-10-22 11:00:00,52.26,52.27,51.91,52.01,13200.0,49.7957,49.8052,49.4622,49.5575,13200.0
2009-10-22 11:30:00,51.96,52.14,51.94,52.05,14700.0,49.5098,49.6813,49.4908,49.5956,14700.0
2009-10-22 12:00:00,52.11,52.28,52.08,52.23,7500.0,49.6527,49.8147,49.6242,49.7671,7500.0
2009-10-22 12:30:00,52.23,52.66,52.19,52.33,15500.0,49.7671,50.1768,49.729,49.8624,15500.0
2009-10-22 13:00:00,52.33,52.37,51.96,52.09,30700.0,49.8624,49.9005,49.5098,49.6337,30700.0
2009-10-22 13:30:00,52.07,52.2,51.9,52.09,21500.0,49.6146,49.7385,49.4526,49.6337,21500.0
2009-10-22 14:00:00,52.17,52.94,52.17,52.88,17500.0,49.7099,50.4436,49.7099,50.3864,17500.0
2009-10-22 14:30:00,52.95,53.16,52.81,53.02,16800.0,50.4531,50.6532,50.3197,50.5198,16800.0
2009-10-22 15:00:00,53.0,53.44,52.95,53.42,59800.0,50.5008,50.92,50.4531,50.901,59800.0
2009-10-22 15:30:00,53.43,53.48,53.23,53.4,54300.0,50.9105,50.9581,50.7199,50.8819,54300.0
2009-10-23 09:30:00,53.65,53.97,53.51,53.92,18300.0,51.1201,51.425,50.9867,51.3774,18300.0
2009-10-23 10:00:00,53.99,54.07,52.84,52.85,31600.0,51.4441,51.5203,50.3483,50.3578,31600.0
2009-10-23 10:30:00,52.82,52.82,52.52,52.58,14300.0,50.3293,50.3293,50.0434,50.1006,14300.0
2009-10-23 11:00:00,52.6,52.66,51.97,52.47,12200.0,50.1196,50.1768,49.5193,49.9958,12200.0
2009-10-23 11:30:00,52.41,52.69,52.34,52.48,13200.0,49.9386,50.2054,49.8719,50.0053,13200.0
2009-10-23 12:00:00,52.49,52.74,52.38,52.49,6200.0,50.0148,50.253,49.91,50.0148,6200.0
2009-10-23 12:30:00,52.49,52.76,52.45,52.48,11000.0,50.0148,50.2721,49.9767,50.0053,11000.0
2009-10-23 13:00:00,52.47,52.47,52.03,52.22,12800.0,49.9958,49.9958,49.5765,49.7576,12800.0
2009-10-23 13:30:00,52.17,52.32,51.93,52.04,19800.0,49.7099,49.8528,49.4812,49.586,19800.0
2009-10-23 14:00:00,52.0,52.49,51.94,52.46,25200.0,49.5479,50.0148,49.4908,49.9862,25200.0
2009-10-23 14:30:00,52.42,52.46,52.06,52.1,25000.0,49.9481,49.9862,49.6051,49.6432,25000.0
2009-10-23 15:00:00,52.11,52.22,52.0,52.13,26100.0,49.6527,49.7576,49.5479,49.6718,26100.0
2009-10-23 15:30:00,52.14,52.14,51.91,52.07,99300.0,49.6813,49.6813,49.4622,49.6146,99300.0
2009-10-26 09:30:00,52.19,53.22,51.69,53.22,24300.0,49.729,50.7104,49.2525,50.7104,24300.0
2009-10-26 10:00:00,53.22,53.47,53.11,53.13,17200.0,50.7104,50.9486,50.6056,50.6246,17200.0
2009-10-26 10:30:00,53.13,53.21,52.81,53.0,10700.0,50.6246,50.7009,50.3197,50.5008,10700.0
2009-10-26 11:00:00,53.07,53.18,52.55,52.56,11600.0,50.5675,50.6723,50.072,50.0815,11600.0
2009-10-26 11:30:00,52.5,52.5,51.37,51.37,37700.0,50.0244,50.0244,48.9476,48.9476,37700.0
2009-10-26 12:00:00,51.39,51.53,50.9,51.15,35300.0,48.9667,49.1001,48.4998,48.738,35300.0
2009-10-26 12:30:00,51.14,51.31,50.94,51.23,19500.0,48.7285,48.8905,48.5379,48.8142,19500.0
2009-10-26 13:00:00,51.17,51.17,50.63,50.83,16300.0,48.7571,48.7571,48.2425,48.4331,16300.0
2009-10-26 13:30:00,50.84,51.2,50.8,51.0,26300.0,48.4426,48.7857,48.4045,48.5951,26300.0
2009-10-26 14:00:00,51.0,51.06,50.78,50.9,12200.0,48.5951,48.6523,48.3855,48.4998,12200.0
2009-10-26 14:30:00,50.9,50.95,50.5,50.75,13500.0,48.4998,48.5474,48.1187,48.3569,13500.0
2009-10-26 15:00:00,50.7,50.83,50.4,50.47,15400.0,48.3092,48.4331,48.0234,48.0901,15400.0
2009-10-26 15:30:00,50.48,50.89,50.42,50.6,57200.0,48.0996,48.4903,48.0424,48.2139,57200.0
2009-10-27 09:30:00,50.62,50.8,50.1,50.41,72900.0,48.233,48.4045,47.7375,48.0329,72900.0
2009-10-27 10:00:00,50.19,50.45,49.74,50.45,45500.0,47.8233,48.071,47.3945,48.071,45500.0
2009-10-27 10:30:00,50.44,50.96,50.35,50.91,49600.0,48.0615,48.557,47.9757,48.5093,49600.0
2009-10-27 11:00:00,50.92,50.93,50.48,50.78,33400.0,48.5189,48.5284,48.0996,48.3855,33400.0
2009-10-27 11:30:00,50.8,50.91,50.61,50.64,61000.0,48.4045,48.5093,48.2235,48.2521,61000.0
2009-10-27 12:00:00,50.66,50.99,50.47,50.78,33500.0,48.2711,48.5856,48.0901,48.3855,33500.0
2009-10-27 12:30:00,50.78,50.87,50.5,50.5,42900.0,48.3855,48.4712,48.1187,48.1187,42900.0
2009-10-27 13:00:00,50.46,50.72,50.31,50.47,58500.0,48.0805,48.3283,47.9376,48.0901,58500.0
2009-10-27 13:30:00,50.47,50.86,50.27,50.78,74200.0,48.0901,48.4617,47.8995,48.3855,74200.0
2009-10-27 14:00:00,50.76,51.3,50.55,51.16,44100.0,48.3664,48.8809,48.1663,48.7475,44100.0
2009-10-27 14:30:00,51.15,51.43,50.9,51.26,42900.0,48.738,49.0048,48.4998,48.8428,42900.0
2009-10-27 15:00:00,51.27,51.28,50.79,50.83,92700.0,48.8524,48.8619,48.395,48.4331,92700.0
2009-10-27 15:30:00,50.81,50.91,50.46,50.62,182300.0,48.414,48.5093,48.0805,48.233,182300.0
2009-10-28 09:30:00,50.45,51.0,49.25,49.47,102900.0,48.071,48.5951,46.9276,47.1372,102900.0
2009-10-28 10:00:00,49.46,49.46,48.34,48.73,97300.0,47.1277,47.1277,46.0605,46.4321,97300.0
2009-10-28 10:30:00,48.72,48.72,47.29,47.45,91700.0,46.4226,46.4226,45.06,45.2125,91700.0
2009-10-28 11:00:00,47.47,47.47,47.05,47.15,97700.0,45.2315,45.2315,44.8313,44.9266,97700.0
2009-10-28 11:30:00,47.14,47.2,46.38,46.51,70600.0,44.9171,44.9743,44.1929,44.3168,70600.0
2009-10-28 12:00:00,46.52,47.18,46.48,47.09,92100.0,44.3263,44.9552,44.2882,44.8695,92100.0
2009-10-28 12:30:00,47.09,47.2,46.7,46.72,53000.0,44.8695,44.9743,44.4979,44.5169,53000.0
2009-10-28 13:00:00,46.69,47.2,46.68,46.75,47400.0,44.4883,44.9743,44.4788,44.5455,47400.0
2009-10-28 13:30:00,46.77,47.38,46.77,47.31,93000.0,44.5646,45.1458,44.5646,45.0791,93000.0
2009-10-28 14:00:00,47.3,47.45,47.18,47.35,70400.0,45.0696,45.2125,44.9552,45.1172,70400.0
2009-10-28 14:30:00,47.32,47.51,47.16,47.4,85200.0,45.0886,45.2697,44.9362,45.1648,85200.0
2009-10-28 15:00:00,47.39,47.43,46.99,47.03,99900.0,45.1553,45.1934,44.7742,44.8123,99900.0
2009-10-28 15:30:00,47.0,47.09,46.62,46.74,237100.0,44.7837,44.8695,44.4216,44.536,237100.0
2009-10-29 09:30:00,47.13,47.51,46.64,47.3,102000.0,44.9076,45.2697,44.4407,45.0696,102000.0
2009-10-29 10:00:00,47.3,47.98,47.19,47.98,93300.0,45.0696,45.7175,44.9647,45.7175,93300.0
2009-10-29 10:30:00,47.94,47.98,47.69,47.93,34000.0,45.6794,45.7175,45.4412,45.6699,34000.0
2009-10-29 11:00:00,47.95,47.99,47.74,47.8,45500.0,45.6889,45.727,45.4888,45.546,45500.0
2009-10-29 11:30:00,47.78,48.31,47.78,48.29,47200.0,45.5269,46.0319,45.5269,46.0129,47200.0
2009-10-29 12:00:00,48.28,48.58,48.28,48.45,32800.0,46.0033,46.2892,46.0033,46.1653,32800.0
2009-10-29 12:30:00,48.47,48.58,48.32,48.32,16200.0,46.1844,46.2892,46.0415,46.0415,16200.0
2009-10-29 13:00:00,48.33,48.5,48.19,48.28,27600.0,46.051,46.213,45.9176,46.0033,27600.0
2009-10-29 13:30:00,48.24,48.48,48.22,48.26,97900.0,45.9652,46.1939,45.9462,45.9843,97900.0
2009-10-29 14:00:00,48.23,48.35,48.13,48.21,22700.0,45.9557,46.07,45.8604,45.9366,22700.0
2009-10-29 14:30:00,48.22,48.54,48.17,48.49,43500.0,45.9462,46.2511,45.8985,46.2034,43500.0
2009-10-29 15:00:00,48.52,48.67,48.39,48.49,73500.0,46.232,46.375,46.1082,46.2034,73500.0
2009-10-29 15:30:00,48.48,48.49,47.91,48.23,180000.0,46.1939,46.2034,45.6508,45.9557,180000.0
2009-10-30 09:30:00,48.11,49.06,47.77,48.44,42700.0,45.8414,46.7466,45.5174,46.1558,42700.0
2009-10-30 10:00:00,48.37,48.54,48.02,48.1,27600.0,46.0891,46.2511,45.7556,45.8318,27600.0
2009-10-30 10:30:00,48.04,48.58,47.91,48.57,48900.0,45.7747,46.2892,45.6508,46.2797,48900.0
2009-10-30 11:00:00,48.58,48.69,48.17,48.17,15800.0,46.2892,46.394,45.8985,45.8985,15800.0
2009-10-30 11:30:00,48.16,48.27,47.76,47.87,33600.0,45.889,45.9938,45.5079,45.6127,33600.0
2009-10-30 12:00:00,47.86,48.22,47.42,47.49,13700.0,45.6032,45.9462,45.1839,45.2506,13700.0
2009-10-30 12:30:00,47.54,47.78,47.02,47.11,53100.0,45.2982,45.5269,44.8028,44.8885,53100.0
2009-10-30 13:00:00,47.16,47.62,47.05,47.16,22900.0,44.9362,45.3745,44.8313,44.9362,22900.0
2009-10-30 13:30:00,47.18,47.27,46.72,47.1,55500.0,44.9552,45.041,44.5169,44.879,55500.0
2009-10-30 14:00:00,47.1,47.8,47.03,47.44,41700.0,44.879,45.546,44.8123,45.203,41700.0
2009-10-30 14:30:00,47.44,47.44,46.93,46.98,21000.0,45.203,45.203,44.717,44.7646,21000.0
2009-10-30 15:00:00,46.96,47.07,46.67,46.97,30000.0,44.7456,44.8504,44.4693,44.7551,30000.0
2009-10-30 15:30:00,46.99,47.31,46.66,46.75,134000.0,44.7742,45.0791,44.4597,44.5455,134000.0
2009-11-02 09:30:00,47.27,47.53,46.33,46.98,37700.0,45.041,45.2887,44.1453,44.7646,37700.0
2009-11-02 10:00:00,47.02,48.08,47.02,48.0,37400.0,44.8028,45.8128,44.8028,45.7366,37400.0
2009-11-02 10:30:00,47.98,48.36,47.37,47.39,15300.0,45.7175,46.0796,45.1363,45.1553,15300.0
2009-11-02 11:00:00,47.31,47.62,47.17,47.27,17500.0,45.0791,45.3745,44.9457,45.041,17500.0
2009-11-02 11:30:00,47.29,47.45,47.16,47.29,15900.0,45.06,45.2125,44.9362,45.06,15900.0
2009-11-02 12:00:00,47.25,47.25,46.61,46.85,14000.0,45.0219,45.0219,44.4121,44.6408,14000.0
2009-11-02 12:30:00,46.8,46.8,45.69,45.69,70700.0,44.5931,44.5931,43.5355,43.5355,70700.0
2009-11-02 13:00:00,45.69,46.39,45.69,46.26,75600.0,43.5355,44.2025,43.5355,44.0786,75600.0
2009-11-02 13:30:00,46.24,46.24,45.08,45.08,73900.0,44.0595,44.0595,42.9542,42.9542,73900.0
2009-11-02 14:00:00,45.08,45.75,44.89,45.73,46800.0,42.9542,43.5927,42.7732,43.5736,46800.0
2009-11-02 14:30:00,45.81,46.26,45.66,46.0,35800.0,43.6498,44.0786,43.5069,43.8309,35800.0
2009-11-02 15:00:00,45.98,46.27,45.62,46.0,45400.0,43.8118,44.0881,43.4688,43.8309,45400.0
2009-11-02 15:30:00,46.0,46.69,46.0,46.59,93500.0,43.8309,44.4883,43.8309,44.393,93500.0
2009-11-03 09:30:00,45.55,46.55,45.54,46.38,47700.0,43.4021,44.3549,43.3926,44.1929,47700.0
2009-11-03 10:00:00,46.39,46.99,46.17,46.5,34200.0,44.2025,44.7742,43.9928,44.3073,34200.0
2009-11-03 10:30:00,46.5,47.42,46.43,47.22,147200.0,44.3073,45.1839,44.2406,44.9933,147200.0
2009-11-03 11:00:00,47.22,47.69,47.18,47.53,44200.0,44.9933,45.4412,44.9552,45.2887,44200.0
2009-11-03 11:30:00,47.53,47.65,47.0,47.27,121900.0,45.2887,45.4031,44.7837,45.041,121900.0
2009-11-03 12:00:00,47.26,47.42,46.93,47.24,26400.0,45.0314,45.1839,44.717,45.0124,26400.0
2009-11-03 12:30:00,47.24,47.89,47.24,47.42,17000.0,45.0124,45.6317,45.0124,45.1839,17000.0
2009-11-03 13:00:00,47.45,47.75,47.39,47.56,11600.0,45.2125,45.4983,45.1553,45.3173,11600.0
2009-11-03 13:30:00,47.54,47.78,47.3,47.72,20600.0,45.2982,45.5269,45.0696,45.4698,20600.0
2009-11-03 14:00:00,47.76,47.96,47.52,47.7,90600.0,45.5079,45.6984,45.2792,45.4507,90600.0
2009-11-03 14:30:00,47.71,47.91,47.43,47.54,21000.0,45.4602,45.6508,45.1934,45.2982,21000.0
2009-11-03 15:00:00,47.49,47.76,47.45,47.65,20700.0,45.2506,45.5079,45.2125,45.4031,20700.0
2009-11-03 15:30:00,47.74,48.08,47.73,47.88,115900.0,45.4888,45.8128,45.4793,45.6222,115900.0
2009-11-04 09:30:00,48.62,48.63,47.78,48.11,30500.0,46.3273,46.3368,45.5269,45.8414,30500.0
2009-11-04 10:00:00,48.04,48.53,47.86,48.51,20400.0,45.7747,46.2416,45.6032,46.2225,20400.0
2009-11-04 10:30:00,48.54,48.65,48.32,48.57,10400.0,46.2511,46.3559,46.0415,46.2797,10400.0
2009-11-04 11:00:00,48.58,48.58,48.11,48.13,11500.0,46.2892,46.2892,45.8414,45.8604,11500.0
2009-11-04 11:30:00,48.15,48.15,47.8,47.83,12900.0,45.8795,45.8795,45.546,45.5746,12900.0
2009-11-04 12:00:00,47.84,47.91,47.5,47.84,17200.0,45.5841,45.6508,45.2601,45.5841,17200.0
2009-11-04 12:30:00,47.84,48.01,47.66,47.78,11400.0,45.5841,45.7461,45.4126,45.5269,11400.0
2009-11-04 13:00:00,47.82,47.86,47.58,47.62,31100.0,45.565,45.6032,45.3364,45.3745,31100.0
2009-11-04 13:30:00,47.64,47.81,47.6,47.74,7300.0,45.3935,45.5555,45.3554,45.4888,7300.0
2009-11-04 14:00:00,47.73,48.28,47.47,47.47,22200.0,45.4793,46.0033,45.2315,45.2315,22200.0
2009-11-04 14:30:00,47.51,48.38,47.5,48.15,33600.0,45.2697,46.0986,45.2601,45.8795,33600.0
2009-11-04 15:00:00,48.12,48.17,47.83,47.96,20400.0,45.8509,45.8985,45.5746,45.6984,20400.0
2009-11-04 15:30:00,47.99,47.99,46.93,47.1,102800.0,45.727,45.727,44.717,44.879,102800.0
2009-11-05 09:30:00,48.05,48.17,47.43,48.11,30800.0,45.7842,45.8985,45.1934,45.8414,30800.0
2009-11-05 10:00:00,48.12,48.43,48.07,48.35,26800.0,45.8509,46.1463,45.8033,46.07,26800.0
2009-11-05 10:30:00,48.39,49.05,48.39,48.97,28200.0,46.1082,46.737,46.1082,46.6608,28200.0
2009-11-05 11:00:00,49.01,49.13,48.68,48.81,33300.0,46.6989,46.8133,46.3845,46.5084,33300.0
2009-11-05 11:30:00,48.79,48.89,48.47,48.61,36100.0,46.4893,46.5846,46.1844,46.3178,36100.0
2009-11-05 12:00:00,48.56,48.95,48.54,48.78,51800.0,46.2701,46.6418,46.2511,46.4798,51800.0
2009-11-05 12:30:00,48.83,48.95,48.69,48.95,15200.0,46.5274,46.6418,46.394,46.6418,15200.0
2009-11-05 13:00:00,49.01,49.12,48.9,48.98,10800.0,46.6989,46.8037,46.5941,46.6703,10800.0
2009-11-05 13:30:00,49.03,49.37,48.94,49.08,10300.0,46.718,47.0419,46.6322,46.7656,10300.0
2009-11-05 14:00:00,49.1,49.33,49.07,49.3,43000.0,46.7847,47.0038,46.7561,46.9752,43000.0
2009-11-05 14:30:00,49.28,49.5,49.25,49.45,13000.0,46.9562,47.1658,46.9276,47.1182,13000.0
2009-11-05 15:00:00,49.45,49.68,49.36,49.57,26400.0,47.1182,47.3373,47.0324,47.2325,26400.0
2009-11-05 15:30:00,49.57,50.19,49.53,50.11,149300.0,47.2325,47.8233,47.1944,47.7471,149300.0
2009-11-06 09:30:00,49.18,50.37,49.18,50.24,37300.0,46.8609,47.9948,46.8609,47.8709,37300.0
2009-11-06 10:00:00,50.24,50.47,49.55,49.55,46400.0,47.8709,48.0901,47.2135,47.2135,46400.0
2009-11-06 10:30:00,49.58,50.03,49.35,50.01,62900.0,47.242,47.6708,47.0229,47.6518,62900.0
2009-11-06 11:00:00,49.93,50.05,49.74,50.05,42100.0,47.5755,47.6899,47.3945,47.6899,42100.0
2009-11-06 11:30:00,50.02,50.29,49.84,49.89,22300.0,47.6613,47.9186,47.4898,47.5374,22300.0
2009-11-06 12:00:00,49.89,50.36,49.85,50.32,28600.0,47.5374,47.9853,47.4993,47.9472,28600.0
2009-11-06 12:30:00,50.29,50.44,50.12,50.32,51700.0,47.9186,48.0615,47.7566,47.9472,51700.0
2009-11-06 13:00:00,50.27,50.73,50.15,50.73,34900.0,47.8995,48.3378,47.7852,48.3378,34900.0
2009-11-06 13:30:00,50.71,50.95,50.51,50.52,31900.0,48.3188,48.5474,48.1282,48.1377,31900.0
2009-11-06 14:00:00,50.52,50.76,50.39,50.66,62000.0,48.1377,48.3664,48.0139,48.2711,62000.0
2009-11-06 14:30:00,50.66,50.72,50.61,50.62,46900.0,48.2711,48.3283,48.2235,48.233,46900.0
2009-11-06 15:00:00,50.62,50.65,50.14,50.3,54200.0,48.233,48.2616,47.7756,47.9281,54200.0
2009-11-06 15:30:00,50.3,50.48,50.18,50.28,76400.0,47.9281,48.0996,47.8138,47.909,76400.0
2009-11-09 09:30:00,51.25,51.25,50.62,51.07,36400.0,48.8333,48.8333,48.233,48.6618,36400.0
2009-11-09 10:00:00,51.14,51.67,51.14,51.4,25900.0,48.7285,49.2335,48.7285,48.9762,25900.0
2009-11-09 10:30:00,51.41,51.68,51.38,51.68,22000.0,48.9858,49.243,48.9572,49.243,22000.0
2009-11-09 11:00:00,51.7,51.83,51.47,51.57,25900.0,49.2621,49.3859,49.0429,49.1382,25900.0
2009-11-09 11:30:00,51.54,51.56,51.11,51.12,38600.0,49.1096,49.1287,48.6999,48.7094,38600.0
2009-11-09 12:00:00,51.17,51.39,51.17,51.26,35800.0,48.7571,48.9667,48.7571,48.8428,35800.0
2009-11-09 12:30:00,51.25,51.33,51.13,51.26,21300.0,48.8333,48.9095,48.719,48.8428,21300.0
2009-11-09 13:00:00,51.3,51.3,51.08,51.22,17100.0,48.8809,48.8809,48.6713,48.8047,17100.0
2009-11-09 13:30:00,51.21,51.39,51.13,51.2,34800.0,48.7952,48.9667,48.719,48.7857,34800.0
2009-11-09 14:00:00,51.2,51.31,51.12,51.21,62600.0,48.7857,48.8905,48.7094,48.7952,62600.0
2009-11-09 14:30:00,51.28,51.4,51.23,51.29,46200.0,48.8619,48.9762,48.8142,48.8714,46200.0
2009-11-09 15:00:00,51.24,51.34,51.16,51.24,30700.0,48.8238,48.9191,48.7475,48.8238,30700.0
2009-11-09 15:30:00,51.21,51.65,51.09,51.51,104300.0,48.7952,49.2144,48.6808,49.081,104300.0
2009-11-10 09:30:00,51.11,51.7,51.0,51.55,28100.0,48.7953,49.3586,48.6903,49.2153,28100.0
2009-11-10 10:00:00,51.56,52.04,51.43,52.04,22200.0,49.2249,49.6832,49.1008,49.6832,22200.0
2009-11-10 10:30:00,52.07,52.19,51.05,51.05,25600.0,49.7118,49.8264,48.738,48.738,25600.0
2009-11-10 11:00:00,51.15,51.18,50.73,51.11,10300.0,48.8335,48.8621,48.4325,48.7953,10300.0
2009-11-10 11:30:00,51.14,51.56,50.95,51.11,14100.0,48.8239,49.2249,48.6425,48.7953,14100.0
2009-11-10 12:00:00,51.09,51.21,50.93,50.93,17300.0,48.7762,48.8907,48.6234,48.6234,17300.0
2009-11-10 12:30:00,50.92,51.18,50.89,51.17,58700.0,48.6139,48.8621,48.5852,48.8526,58700.0
2009-11-10 13:00:00,51.12,51.21,50.92,51.14,22400.0,48.8048,48.8907,48.6139,48.8239,22400.0
2009-11-10 13:30:00,51.14,51.19,50.95,51.03,22100.0,48.8239,48.8717,48.6425,48.7189,22100.0
2009-11-10 14:00:00,51.04,51.09,50.97,51.0,59000.0,48.7284,48.7762,48.6616,48.6903,59000.0
2009-11-10 14:30:00,51.03,51.17,51.0,51.15,45800.0,48.7189,48.8526,48.6903,48.8335,45800.0
2009-11-10 15:00:00,51.17,51.43,51.02,51.25,48000.0,48.8526,49.1008,48.7094,48.9289,48000.0
2009-11-10 15:30:00,51.29,51.3,50.91,51.01,60500.0,48.9671,48.9767,48.6043,48.6998,60500.0
2009-11-11 09:30:00,51.81,51.81,51.42,51.69,26800.0,49.4636,49.4636,49.0912,49.349,26800.0
2009-11-11 10:00:00,51.71,52.23,51.68,52.16,43900.0,49.3681,49.8646,49.3395,49.7977,43900.0
2009-11-11 10:30:00,52.12,52.27,51.31,51.74,16500.0,49.7595,49.9027,48.9862,49.3967,16500.0
2009-11-11 11:00:00,51.71,51.89,51.61,51.79,9800.0,49.3681,49.54,49.2726,49.4445,9800.0
2009-11-11 11:30:00,51.84,52.06,51.5,51.72,12300.0,49.4922,49.7023,49.1676,49.3777,12300.0
2009-11-11 12:00:00,51.7,51.92,51.45,51.92,14900.0,49.3586,49.5686,49.1199,49.5686,14900.0
2009-11-11 12:30:00,51.93,52.12,51.78,51.82,18400.0,49.5781,49.7595,49.4349,49.4731,18400.0
2009-11-11 13:00:00,51.81,52.03,51.75,51.85,5000.0,49.4636,49.6736,49.4063,49.5018,5000.0
2009-11-11 13:30:00,51.83,51.91,51.62,51.83,13900.0,49.4827,49.559,49.2822,49.4827,13900.0
2009-11-11 14:00:00,51.73,52.0,51.73,51.86,5700.0,49.3872,49.645,49.3872,49.5113,5700.0
2009-11-11 14:30:00,51.88,52.0,51.76,51.85,30500.0,49.5304,49.645,49.4158,49.5018,30500.0
2009-11-11 15:00:00,51.8,51.95,51.69,51.93,11400.0,49.454,49.5972,49.349,49.5781,11400.0
2009-11-11 15:30:00,51.97,52.23,51.84,52.12,54200.0,49.6163,49.8646,49.4922,49.7595,54200.0
2009-11-12 09:30:00,52.07,52.7,51.86,52.7,21100.0,49.7118,50.3133,49.5113,50.3133,21100.0
2009-11-12 10:00:00,52.7,52.78,52.14,52.35,27500.0,50.3133,50.3896,49.7786,49.9791,27500.0
2009-11-12 10:30:00,52.26,52.36,52.07,52.25,38400.0,49.8932,49.9887,49.7118,49.8836,38400.0
2009-11-12 11:00:00,52.28,52.41,51.9,51.97,50800.0,49.9123,50.0364,49.5495,49.6163,50800.0
2009-11-12 11:30:00,51.91,51.91,51.66,51.8,20800.0,49.559,49.559,49.3204,49.454,20800.0
2009-11-12 12:00:00,51.76,51.99,51.68,51.91,25100.0,49.4158,49.6354,49.3395,49.559,25100.0
2009-11-12 12:30:00,51.91,51.91,51.68,51.82,13100.0,49.559,49.559,49.3395,49.4731,13100.0
2009-11-12 13:00:00,51.81,51.82,51.44,51.63,14000.0,49.4636,49.4731,49.1103,49.2917,14000.0
2009-11-12 13:30:00,51.61,51.79,51.56,51.75,15100.0,49.2726,49.4445,49.2249,49.4063,15100.0
2009-11-12 14:00:00,51.73,51.82,51.62,51.62,10100.0,49.3872,49.4731,49.2822,49.2822,10100.0
2009-11-12 14:30:00,51.66,51.7,51.28,51.37,9800.0,49.3204,49.3586,48.9576,49.0435,9800.0
2009-11-12 15:00:00,51.38,51.45,51.16,51.17,13000.0,49.053,49.1199,48.843,48.8526,13000.0
2009-11-12 15:30:00,51.17,51.27,51.0,51.12,72000.0,48.8526,48.948,48.6903,48.8048,72000.0
2009-11-13 09:30:00,51.37,51.53,50.65,50.83,28200.0,49.0435,49.1963,48.3561,48.528,28200.0
2009-11-13 10:00:00,50.68,51.25,50.62,51.03,19300.0,48.3848,48.9289,48.3275,48.7189,19300.0
2009-11-13 10:30:00,51.06,51.33,50.85,51.06,43000.0,48.7475,49.0053,48.5471,48.7475,43000.0
2009-11-13 11:00:00,51.05,51.26,50.93,51.04,22900.0,48.738,48.9385,48.6234,48.7284,22900.0
2009-11-13 11:30:00,51.04,51.35,51.03,51.27,34600.0,48.7284,49.0244,48.7189,48.948,34600.0
2009-11-13 12:00:00,51.27,51.93,51.27,51.83,23300.0,48.948,49.5781,48.948,49.4827,23300.0
2009-11-13 12:30:00,51.88,52.23,51.88,52.2,24000.0,49.5304,49.8646,49.5304,49.8359,24000.0
2009-11-13 13:00:00,52.18,52.2,51.96,52.12,48700.0,49.8168,49.8359,49.6068,49.7595,48700.0
2009-11-13 13:30:00,52.17,52.39,52.09,52.35,21400.0,49.8073,50.0173,49.7309,49.9791,21400.0
2009-11-13 14:00:00,52.35,52.46,52.02,52.1,42100.0,49.9791,50.0841,49.6641,49.7404,42100.0
2009-11-13 14:30:00,52.09,52.11,51.87,52.01,20100.0,49.7309,49.75,49.5209,49.6545,20100.0
2009-11-13 15:00:00,51.99,52.31,51.89,52.26,27600.0,49.6354,49.9409,49.54,49.8932,27600.0
2009-11-13 15:30:00,52.25,52.5,52.19,52.5,70500.0,49.8836,50.1223,49.8264,50.1223,70500.0
2009-11-16 09:30:00,52.99,53.55,52.87,53.45,33500.0,50.5901,51.1248,50.4756,51.0293,33500.0
2009-11-16 10:00:00,53.51,53.8,53.45,53.48,30700.0,51.0866,51.3634,51.0293,51.0579,30700.0
2009-11-16 10:30:00,53.5,54.21,53.45,54.12,70200.0,51.077,51.7549,51.0293,51.669,70200.0
2009-11-16 11:00:00,54.15,54.18,53.92,54.08,31000.0,51.6976,51.7262,51.478,51.6308,31000.0
2009-11-16 11:30:00,54.07,54.35,54.0,54.05,74200.0,51.6212,51.8885,51.5544,51.6021,74200.0
2009-11-16 12:00:00,54.12,54.25,54.02,54.12,19600.0,51.669,51.7931,51.5735,51.669,19600.0
2009-11-16 12:30:00,54.1,54.42,54.03,54.42,33800.0,51.6499,51.9554,51.583,51.9554,33800.0
2009-11-16 13:00:00,54.43,54.53,54.37,54.44,19400.0,51.9649,52.0604,51.9076,51.9745,19400.0
2009-11-16 13:30:00,54.43,54.72,54.42,54.69,37200.0,51.9649,52.2418,51.9554,52.2131,37200.0
2009-11-16 14:00:00,54.72,55.04,54.72,54.95,47700.0,52.2418,52.5473,52.2418,52.4614,47700.0
2009-11-16 14:30:00,54.96,55.08,54.73,54.86,48700.0,52.4709,52.5855,52.2513,52.3754,48700.0
2009-11-16 15:00:00,54.86,54.87,54.14,54.26,61400.0,52.3754,52.385,51.6881,51.8026,61400.0
2009-11-16 15:30:00,54.25,54.94,54.22,54.83,119500.0,51.7931,52.4518,51.7644,52.3468,119500.0
2009-11-17 09:30:00,54.63,55.05,54.14,54.98,27700.0,52.1559,52.5568,51.6881,52.49,27700.0
2009-11-17 10:00:00,54.97,55.09,54.83,54.86,29100.0,52.4805,52.595,52.3468,52.3754,29100.0
2009-11-17 10:30:00,54.88,54.88,53.99,54.13,45500.0,52.3945,52.3945,51.5448,51.6785,45500.0
2009-11-17 11:00:00,54.13,54.4,54.04,54.26,19200.0,51.6785,51.9363,51.5926,51.8026,19200.0
2009-11-17 11:30:00,54.26,54.34,54.15,54.25,16900.0,51.8026,51.879,51.6976,51.7931,16900.0
2009-11-17 12:00:00,54.2,54.49,54.14,54.37,9900.0,51.7453,52.0222,51.6881,51.9076,9900.0
2009-11-17 12:30:00,54.35,54.46,54.21,54.26,8300.0,51.8885,51.9936,51.7549,51.8026,8300.0
2009-11-17 13:00:00,54.26,54.36,54.07,54.1,17500.0,51.8026,51.8981,51.6212,51.6499,17500.0
2009-11-17 13:30:00,54.15,54.32,54.07,54.2,17100.0,51.6976,51.8599,51.6212,51.7453,17100.0
2009-11-17 14:00:00,54.17,54.19,54.08,54.15,14900.0,51.7167,51.7358,51.6308,51.6976,14900.0
2009-11-17 14:30:00,54.15,54.19,54.0,54.08,27200.0,51.6976,51.7358,51.5544,51.6308,27200.0
2009-11-17 15:00:00,54.07,54.23,54.07,54.13,28100.0,51.6212,51.774,51.6212,51.6785,28100.0
2009-11-17 15:30:00,54.12,54.3,53.93,54.05,89000.0,51.669,51.8408,51.4876,51.6021,89000.0
2009-11-18 09:30:00,53.4,54.51,53.39,53.86,21500.0,50.9816,52.0413,50.972,51.4207,21500.0
2009-11-18 10:00:00,53.92,53.95,53.54,53.73,16000.0,51.478,51.5067,51.1152,51.2966,16000.0
2009-11-18 10:30:00,53.7,54.2,53.7,53.99,20200.0,51.268,51.7453,51.268,51.5448,20200.0
2009-11-18 11:00:00,54.01,54.03,53.79,53.98,23200.0,51.5639,51.583,51.3539,51.5353,23200.0
2009-11-18 11:30:00,54.01,54.01,53.85,53.86,16000.0,51.5639,51.5639,51.4112,51.4207,16000.0
2009-11-18 12:00:00,53.88,53.89,53.62,53.84,39600.0,51.4398,51.4494,51.1916,51.4016,39600.0
2009-11-18 12:30:00,53.86,53.97,53.61,53.67,14800.0,51.4207,51.5258,51.1821,51.2393,14800.0
2009-11-18 13:00:00,53.63,53.69,53.53,53.56,16000.0,51.2011,51.2584,51.1057,51.1343,16000.0
2009-11-18 13:30:00,53.6,53.82,53.59,53.66,12600.0,51.1725,51.3825,51.163,51.2298,12600.0
2009-11-18 14:00:00,53.61,53.91,53.6,53.87,9400.0,51.1821,51.4685,51.1725,51.4303,9400.0
2009-11-18 14:30:00,53.85,53.88,53.73,53.81,8600.0,51.4112,51.4398,51.2966,51.373,8600.0
2009-11-18 15:00:00,53.84,54.06,53.84,54.04,15800.0,51.4016,51.6117,51.4016,51.5926,15800.0
2009-11-18 15:30:00,54.03,54.55,53.94,54.31,97100.0,51.583,52.0795,51.4971,51.8504,97100.0
2009-11-19 09:30:00,54.1,54.1,52.68,52.83,33200.0,51.6499,51.6499,50.2942,50.4374,33200.0
2009-11-19 10:00:00,52.83,53.22,52.59,53.11,18400.0,50.4374,50.8097,50.2082,50.7047,18400.0
2009-11-19 10:30:00,53.11,53.11,52.58,52.73,36000.0,50.7047,50.7047,50.1987,50.3419,36000.0
2009-11-19 11:00:00,52.74,53.21,52.39,53.19,94500.0,50.3515,50.8002,50.0173,50.7811,94500.0
2009-11-19 11:30:00,53.17,53.21,52.86,53.05,51100.0,50.762,50.8002,50.466,50.6474,51100.0
2009-11-19 12:00:00,53.01,53.33,52.99,53.32,39400.0,50.6092,50.9147,50.5901,50.9052,39400.0
2009-11-19 12:30:00,53.32,53.52,52.99,53.01,65100.0,50.9052,51.0961,50.5901,50.6092,65100.0
2009-11-19 13:00:00,53.03,53.17,52.82,52.94,13200.0,50.6283,50.762,50.4278,50.5424,13200.0
2009-11-19 13:30:00,52.95,53.19,52.89,53.1,35700.0,50.5519,50.7811,50.4947,50.6952,35700.0
2009-11-19 14:00:00,53.03,53.07,52.76,52.83,14500.0,50.6283,50.6665,50.3705,50.4374,14500.0
2009-11-19 14:30:00,52.83,53.08,52.77,52.94,13100.0,50.4374,50.6761,50.3801,50.5424,13100.0
2009-11-19 15:00:00,52.92,53.0,52.8,52.89,10700.0,50.5233,50.5997,50.4087,50.4947,10700.0
2009-11-19 15:30:00,52.83,53.04,52.64,52.79,93300.0,50.4374,50.6379,50.256,50.3992,93300.0
2009-11-20 09:30:00,52.14,52.21,51.14,51.14,60400.0,49.7786,49.8455,48.8239,48.8239,60400.0
2009-11-20 10:00:00,51.23,51.24,50.89,51.09,28800.0,48.9098,48.9194,48.5852,48.7762,28800.0
2009-11-20 10:30:00,51.12,51.12,50.74,50.74,41100.0,48.8048,48.8048,48.442,48.442,41100.0
2009-11-20 11:00:00,50.69,50.88,50.65,50.76,46700.0,48.3943,48.5757,48.3561,48.4611,46700.0
2009-11-20 11:30:00,50.75,50.86,50.62,50.82,32600.0,48.4516,48.5566,48.3275,48.5184,32600.0
2009-11-20 12:00:00,50.85,50.87,50.69,50.78,44000.0,48.5471,48.5661,48.3943,48.4802,44000.0
2009-11-20 12:30:00,50.76,50.78,50.51,50.56,66500.0,48.4611,48.4802,48.2225,48.2702,66500.0
2009-11-20 13:00:00,50.58,50.66,50.44,50.51,44100.0,48.2893,48.3657,48.1556,48.2225,44100.0
2009-11-20 13:30:00,50.51,50.81,50.51,50.76,41500.0,48.2225,48.5089,48.2225,48.4611,41500.0
2009-11-20 14:00:00,50.75,50.81,50.57,50.71,58200.0,48.4516,48.5089,48.2797,48.4134,58200.0
2009-11-20 14:30:00,50.68,50.82,50.59,50.62,62100.0,48.3848,48.5184,48.2988,48.3275,62100.0
2009-11-20 15:00:00,50.68,50.98,50.61,50.97,78700.0,48.3848,48.6712,48.3179,48.6616,78700.0
2009-11-20 15:30:00,50.96,51.08,50.85,50.94,84200.0,48.6521,48.7666,48.5471,48.633,84200.0
2009-11-23 09:30:00,51.56,52.13,51.09,51.83,72800.0,49.2249,49.7691,48.7762,49.4827,72800.0
2009-11-23 10:00:00,51.93,52.14,51.45,51.45,69500.0,49.5781,49.7786,49.1199,49.1199,69500.0
2009-11-23 10:30:00,51.47,51.47,51.18,51.3,72900.0,49.139,49.139,48.8621,48.9767,72900.0
2009-11-23 11:00:00,51.28,51.56,51.21,51.51,59300.0,48.9576,49.2249,48.8907,49.1772,59300.0
2009-11-23 11:30:00,51.54,51.57,51.41,51.47,63700.0,49.2058,49.2344,49.0817,49.139,63700.0
2009-11-23 12:00:00,51.44,51.65,51.43,51.62,44700.0,49.1103,49.3108,49.1008,49.2822,44700.0
2009-11-23 12:30:00,51.58,51.6,51.4,51.43,8500.0,49.244,49.2631,49.0721,49.1008,8500.0
2009-11-23 13:00:00,51.48,51.52,51.32,51.32,14800.0,49.1485,49.1867,48.9958,48.9958,14800.0
2009-11-23 13:30:00,51.33,51.39,51.07,51.12,12100.0,49.0053,49.0626,48.7571,48.8048,12100.0
2009-11-23 14:00:00,51.08,51.11,50.77,50.91,24700.0,48.7666,48.7953,48.4707,48.6043,24700.0
2009-11-23 14:30:00,50.92,50.99,50.81,50.95,13900.0,48.6139,48.6807,48.5089,48.6425,13900.0
2009-11-23 15:00:00,50.95,51.08,50.81,50.84,28500.0,48.6425,48.7666,48.5089,48.5375,28500.0
2009-11-23 15:30:00,50.84,51.04,50.59,51.03,94000.0,48.5375,48.7284,48.2988,48.7189,94000.0
2009-11-24 09:30:00,51.02,51.02,49.87,49.95,34900.0,48.7094,48.7094,47.6114,47.6878,34900.0
2009-11-24 10:00:00,49.89,50.31,49.89,50.16,36300.0,47.6305,48.0315,47.6305,47.8883,36300.0
2009-11-24 10:30:00,50.13,50.73,50.13,50.7,21600.0,47.8597,48.4325,47.8597,48.4038,21600.0
2009-11-24 11:00:00,50.69,50.83,50.62,50.62,31700.0,48.3943,48.528,48.3275,48.3275,31700.0
2009-11-24 11:30:00,50.57,50.82,50.57,50.81,35400.0,48.2797,48.5184,48.2797,48.5089,35400.0
2009-11-24 12:00:00,50.79,50.91,50.73,50.91,28900.0,48.4898,48.6043,48.4325,48.6043,28900.0
2009-11-24 12:30:00,50.88,51.0,50.82,51.0,24200.0,48.5757,48.6903,48.5184,48.6903,24200.0
2009-11-24 13:00:00,51.0,51.15,51.0,51.05,13300.0,48.6903,48.8335,48.6903,48.738,13300.0
2009-11-24 13:30:00,51.04,51.05,50.87,50.97,10900.0,48.7284,48.738,48.5661,48.6616,10900.0
2009-11-24 14:00:00,50.97,51.21,50.91,51.21,26300.0,48.6616,48.8907,48.6043,48.8907,26300.0
2009-11-24 14:30:00,51.23,51.43,51.09,51.34,21600.0,48.9098,49.1008,48.7762,49.0149,21600.0
2009-11-24 15:00:00,51.3,51.35,51.18,51.23,10800.0,48.9767,49.0244,48.8621,48.9098,10800.0
2009-11-24 15:30:00,51.24,51.35,51.19,51.32,57300.0,48.9194,49.0244,48.8717,48.9958,57300.0
2009-11-25 09:30:00,51.42,51.99,51.3,51.44,16100.0,49.0912,49.6354,48.9767,49.1103,16100.0
2009-11-25 10:00:00,51.47,51.67,51.36,51.42,30300.0,49.139,49.3299,49.034,49.0912,30300.0
2009-11-25 10:30:00,51.43,51.56,51.43,51.49,21900.0,49.1008,49.2249,49.1008,49.1581,21900.0
2009-11-25 11:00:00,51.53,51.79,51.46,51.66,24600.0,49.1963,49.4445,49.1294,49.3204,24600.0
2009-11-25 11:30:00,51.71,51.86,51.64,51.64,32000.0,49.3681,49.5113,49.3013,49.3013,32000.0
2009-11-25 12:00:00,51.64,51.66,51.47,51.49,16000.0,49.3013,49.3204,49.139,49.1581,16000.0
2009-11-25 12:30:00,51.49,51.5,51.3,51.33,17800.0,49.1581,49.1676,48.9767,49.0053,17800.0
2009-11-25 13:00:00,51.33,51.47,51.27,51.37,12500.0,49.0053,49.139,48.948,49.0435,12500.0
2009-11-25 13:30:00,51.4,51.55,51.35,51.55,4400.0,49.0721,49.2153,49.0244,49.2153,4400.0
2009-11-25 14:00:00,51.54,51.59,51.5,51.59,4300.0,49.2058,49.2535,49.1676,49.2535,4300.0
2009-11-25 14:30:00,51.54,51.6,51.49,51.54,4000.0,49.2058,49.2631,49.1581,49.2058,4000.0
2009-11-25 15:00:00,51.49,51.55,51.38,51.39,8700.0,49.1581,49.2153,49.053,49.0626,8700.0
2009-11-25 15:30:00,51.4,51.44,51.31,51.34,32200.0,49.0721,49.1103,48.9862,49.0149,32200.0
2009-11-27 09:30:00,49.12,49.73,47.92,49.65,21900.0,46.8954,47.4778,45.7497,47.4014,21900.0
2009-11-27 10:00:00,49.67,49.99,49.64,49.85,21200.0,47.4205,47.726,47.3919,47.5923,21200.0
2009-11-27 10:30:00,49.85,50.47,49.74,50.27,34100.0,47.5923,48.1843,47.4873,47.9933,34100.0
2009-11-27 11:00:00,50.2,50.48,50.19,50.43,23800.0,47.9265,48.1938,47.9169,48.1461,23800.0
2009-11-27 11:30:00,50.48,50.66,50.3,50.42,10700.0,48.1938,48.3657,48.022,48.1365,10700.0
2009-11-27 12:00:00,50.41,50.42,49.86,49.88,15900.0,48.127,48.1365,47.6019,47.621,15900.0
2009-11-27 12:30:00,49.9,50.16,49.58,49.67,46100.0,47.6401,47.8883,47.3346,47.4205,46100.0
2009-11-30 09:30:00,49.64,50.3,49.29,49.48,29800.0,47.3919,48.022,47.0577,47.2391,29800.0
2009-11-30 10:00:00,49.49,50.38,49.49,50.36,27800.0,47.2486,48.0983,47.2486,48.0792,27800.0
2009-11-30 10:30:00,50.35,50.41,49.99,50.11,52600.0,48.0697,48.127,47.726,47.8406,52600.0
2009-11-30 11:00:00,50.17,50.18,49.88,50.02,46200.0,47.8978,47.9074,47.621,47.7546,46200.0
2009-11-30 11:30:00,49.96,50.05,49.8,49.88,70800.0,47.6974,47.7833,47.5446,47.621,70800.0
2009-11-30 12:00:00,49.88,50.04,49.87,49.99,24700.0,47.621,47.7737,47.6114,47.726,24700.0
2009-11-30 12:30:00,49.95,49.99,49.72,49.8,17500.0,47.6878,47.726,47.4682,47.5446,17500.0
2009-11-30 13:00:00,49.8,49.97,49.79,49.97,22000.0,47.5446,47.7069,47.5351,47.7069,22000.0
2009-11-30 13:30:00,49.95,50.11,49.8,49.95,18800.0,47.6878,47.8406,47.5446,47.6878,18800.0
2009-11-30 14:00:00,49.95,50.0,49.85,49.93,14600.0,47.6878,47.7355,47.5923,47.6687,14600.0
2009-11-30 14:30:00,49.91,50.0,49.76,49.76,18400.0,47.6496,47.7355,47.5064,47.5064,18400.0
2009-11-30 15:00:00,49.78,50.25,49.78,50.11,30600.0,47.5255,47.9742,47.5255,47.8406,30600.0
2009-11-30 15:30:00,50.14,51.12,50.14,50.87,165000.0,47.8692,48.8048,47.8692,48.5661,165000.0
2009-12-01 09:30:00,51.4,51.92,51.19,51.92,37000.0,49.0721,49.5686,48.8717,49.5686,37000.0
2009-12-01 10:00:00,51.82,52.31,51.77,52.21,34900.0,49.4731,49.9409,49.4254,49.8455,34900.0
2009-12-01 10:30:00,52.17,52.38,52.06,52.38,47200.0,49.8073,50.0078,49.7023,50.0078,47200.0
2009-12-01 11:00:00,52.38,52.91,52.34,52.82,58900.0,50.0078,50.5138,49.9696,50.4278,58900.0
2009-12-01 11:30:00,52.82,53.13,52.73,53.09,37500.0,50.4278,50.7238,50.3419,50.6856,37500.0
2009-12-01 12:00:00,53.08,53.54,53.05,53.3,49600.0,50.6761,51.1152,50.6474,50.8861,49600.0
2009-12-01 12:30:00,53.3,53.42,53.26,53.29,25100.0,50.8861,51.0007,50.8479,50.8765,25100.0
2009-12-01 13:00:00,53.27,53.69,53.27,53.58,30600.0,50.8575,51.2584,50.8575,51.1534,30600.0
2009-12-01 13:30:00,53.61,53.77,53.56,53.68,23900.0,51.1821,51.3348,51.1343,51.2489,23900.0
2009-12-01 14:00:00,53.66,53.68,53.37,53.51,30400.0,51.2298,51.2489,50.9529,51.0866,30400.0
2009-12-01 14:30:00,53.51,53.62,53.07,53.17,27200.0,51.0866,51.1916,50.6665,50.762,27200.0
2009-12-01 15:00:00,53.15,53.23,53.03,53.09,46600.0,50.7429,50.8193,50.6283,50.6856,46600.0
2009-12-01 15:30:00,53.1,53.12,52.83,53.0,68100.0,50.6952,50.7142,50.4374,50.5997,68100.0
2009-12-02 09:30:00,52.99,54.2,52.82,54.18,36200.0,50.5901,51.7453,50.4278,51.7262,36200.0
2009-12-02 10:00:00,54.19,54.69,54.19,54.55,27300.0,51.7358,52.2131,51.7358,52.0795,27300.0
2009-12-02 10:30:00,54.56,54.66,54.38,54.46,22800.0,52.089,52.1845,51.9172,51.9936,22800.0
2009-12-02 11:00:00,54.5,54.54,54.3,54.47,48000.0,52.0317,52.0699,51.8408,52.0031,48000.0
2009-12-02 11:30:00,54.47,54.58,54.31,54.4,38100.0,52.0031,52.1081,51.8504,51.9363,38100.0
2009-12-02 12:00:00,54.39,54.48,53.94,54.28,25200.0,51.9267,52.0127,51.4971,51.8217,25200.0
2009-12-02 12:30:00,54.25,54.3,54.09,54.26,34000.0,51.7931,51.8408,51.6403,51.8026,34000.0
2009-12-02 13:00:00,54.29,54.34,54.21,54.26,21400.0,51.8313,51.879,51.7549,51.8026,21400.0
2009-12-02 13:30:00,54.24,54.44,54.24,54.34,18400.0,51.7835,51.9745,51.7835,51.879,18400.0
2009-12-02 14:00:00,54.39,54.53,54.27,54.33,38700.0,51.9267,52.0604,51.8122,51.8694,38700.0
2009-12-02 14:30:00,54.35,54.4,54.21,54.26,20700.0,51.8885,51.9363,51.7549,51.8026,20700.0
2009-12-02 15:00:00,54.25,54.4,54.14,54.35,32900.0,51.7931,51.9363,51.6881,51.8885,32900.0
2009-12-02 15:30:00,54.34,54.69,54.21,54.43,78900.0,51.879,52.2131,51.7549,51.9649,78900.0
2009-12-03 09:30:00,54.48,54.92,54.18,54.53,52400.0,52.0127,52.4327,51.7262,52.0604,52400.0
2009-12-03 10:00:00,54.48,54.52,53.34,53.59,89200.0,52.0127,52.0508,50.9243,51.163,89200.0
2009-12-03 10:30:00,53.58,53.84,53.36,53.84,34800.0,51.1534,51.4016,50.9434,51.4016,34800.0
2009-12-03 11:00:00,53.84,53.97,53.64,53.89,51100.0,51.4016,51.5258,51.2107,51.4494,51100.0
2009-12-03 11:30:00,53.89,53.96,53.72,53.84,27400.0,51.4494,51.5162,51.2871,51.4016,27400.0
2009-12-03 12:00:00,53.8,54.11,53.75,53.97,29300.0,51.3634,51.6594,51.3157,51.5258,29300.0
2009-12-03 12:30:00,54.0,54.26,53.93,54.23,29000.0,51.5544,51.8026,51.4876,51.774,29000.0
2009-12-03 13:00:00,54.25,54.57,54.18,54.49,60900.0,51.7931,52.0986,51.7262,52.0222,60900.0
2009-12-03 13:30:00,54.52,54.8,54.51,54.66,27600.0,52.0508,52.3182,52.0413,52.1845,27600.0
2009-12-03 14:00:00,54.65,54.67,54.23,54.24,34400.0,52.175,52.194,51.774,51.7835,34400.0
2009-12-03 14:30:00,54.21,54.31,53.99,54.03,15200.0,51.7549,51.8504,51.5448,51.583,15200.0
2009-12-03 15:00:00,54.04,54.19,53.9,54.05,22300.0,51.5926,51.7358,51.4589,51.6021,22300.0
2009-12-03 15:30:00,54.05,54.13,53.29,53.49,72500.0,51.6021,51.6785,50.8765,51.0675,72500.0
2009-12-04 09:30:00,54.91,54.92,54.56,54.64,85400.0,52.4232,52.4327,52.089,52.1654,85400.0
2009-12-04 10:00:00,54.69,54.74,54.33,54.56,41500.0,52.2131,52.2609,51.8694,52.089,41500.0
2009-12-04 10:30:00,54.48,54.82,54.39,54.54,55300.0,52.0127,52.3373,51.9267,52.0699,55300.0
2009-12-04 11:00:00,54.6,54.6,53.96,53.96,21300.0,52.1272,52.1272,51.5162,51.5162,21300.0
2009-12-04 11:30:00,53.85,53.89,52.92,53.45,38500.0,51.4112,51.4494,50.5233,51.0293,38500.0
2009-12-04 12:00:00,53.47,53.85,53.39,53.8,20600.0,51.0484,51.4112,50.972,51.3634,20600.0
2009-12-04 12:30:00,53.64,54.25,53.64,54.0,15000.0,51.2107,51.7931,51.2107,51.5544,15000.0
2009-12-04 13:00:00,54.05,54.35,53.96,53.97,19000.0,51.6021,51.8885,51.5162,51.5258,19000.0
2009-12-04 13:30:00,53.91,54.0,53.53,53.53,39100.0,51.4685,51.5544,51.1057,51.1057,39100.0
2009-12-04 14:00:00,53.53,53.71,53.21,53.45,91800.0,51.1057,51.2775,50.8002,51.0293,91800.0
2009-12-04 14:30:00,53.39,54.0,53.39,53.99,98700.0,50.972,51.5544,50.972,51.5448,98700.0
2009-12-04 15:00:00,53.93,54.63,53.87,54.58,86200.0,51.4876,52.1559,51.4303,52.1081,86200.0
2009-12-04 15:30:00,54.61,55.1,54.51,54.94,119000.0,52.1368,52.6046,52.0413,52.4518,119000.0
2009-12-07 09:30:00,54.8,55.04,54.25,54.9,21100.0,52.3182,52.5473,51.7931,52.4136,21100.0
2009-12-07 10:00:00,54.84,54.99,54.38,54.96,72900.0,52.3563,52.4996,51.9172,52.4709,72900.0
2009-12-07 10:30:00,54.97,55.2,54.85,54.93,35600.0,52.4805,52.7,52.3659,52.4423,35600.0
2009-12-07 11:00:00,54.89,54.99,54.79,54.99,68800.0,52.4041,52.4996,52.3086,52.4996,68800.0
2009-12-07 11:30:00,54.98,54.98,54.84,54.9,30400.0,52.49,52.49,52.3563,52.4136,30400.0
2009-12-07 12:00:00,54.92,54.97,54.78,54.91,38700.0,52.4327,52.4805,52.2991,52.4232,38700.0
2009-12-07 12:30:00,54.91,54.99,54.8,54.89,37300.0,52.4232,52.4996,52.3182,52.4041,37300.0
2009-12-07 13:00:00,54.9,54.95,54.76,54.77,41500.0,52.4136,52.4614,52.28,52.2895,41500.0
2009-12-07 13:30:00,54.8,54.8,54.43,54.52,32500.0,52.3182,52.3182,51.9649,52.0508,32500.0
2009-12-07 14:00:00,54.49,54.55,54.37,54.44,49900.0,52.0222,52.0795,51.9076,51.9745,49900.0
2009-12-07 14:30:00,54.43,54.47,54.23,54.3,117900.0,51.9649,52.0031,51.774,51.8408,117900.0
2009-12-07 15:00:00,54.36,54.37,54.03,54.07,39500.0,51.8981,51.9076,51.583,51.6212,39500.0
2009-12-07 15:30:00,54.07,54.4,54.04,54.1,129000.0,51.6212,51.9363,51.5926,51.6499,129000.0
2009-12-08 09:30:00,53.51,54.05,53.25,54.03,47700.0,51.0866,51.6021,50.8384,51.583,47700.0
2009-12-08 10:00:00,53.98,54.56,53.89,54.43,90500.0,51.5353,52.089,51.4494,51.9649,90500.0
2009-12-08 10:30:00,54.46,54.61,54.0,54.16,41700.0,51.9936,52.1368,51.5544,51.7071,41700.0
2009-12-08 11:00:00,54.14,54.39,54.12,54.31,68400.0,51.6881,51.9267,51.669,51.8504,68400.0
2009-12-08 11:30:00,54.31,54.41,54.18,54.38,72000.0,51.8504,51.9458,51.7262,51.9172,72000.0
2009-12-08 12:00:00,54.36,54.49,54.2,54.2,55400.0,51.8981,52.0222,51.7453,51.7453,55400.0
2009-12-08 12:30:00,54.2,54.25,54.14,54.25,24300.0,51.7453,51.7931,51.6881,51.7931,24300.0
2009-12-08 13:00:00,54.25,54.25,54.0,54.0,51900.0,51.7931,51.7931,51.5544,51.5544,51900.0
2009-12-08 13:30:00,54.02,54.2,53.97,54.02,20000.0,51.5735,51.7453,51.5258,51.5735,20000.0
2009-12-08 14:00:00,53.99,54.17,53.88,54.01,13600.0,51.5448,51.7167,51.4398,51.5639,13600.0
2009-12-08 14:30:00,54.02,54.11,53.78,53.94,13600.0,51.5735,51.6594,51.3444,51.4971,13600.0
2009-12-08 15:00:00,53.93,54.1,53.85,53.99,13100.0,51.4876,51.6499,51.4112,51.5448,13100.0
2009-12-08 15:30:00,53.95,54.11,53.8,53.99,33500.0,51.5067,51.6594,51.3634,51.5448,33500.0
2009-12-09 09:30:00,53.73,53.88,52.89,53.1,38900.0,51.2966,51.4398,50.4947,50.6952,38900.0
2009-12-09 10:00:00,53.11,53.2,52.81,52.98,56300.0,50.7047,50.7906,50.4183,50.5806,56300.0
2009-12-09 10:30:00,52.97,53.22,52.69,53.1,92900.0,50.571,50.8097,50.3037,50.6952,92900.0
2009-12-09 11:00:00,53.13,53.14,52.75,52.75,78000.0,50.7238,50.7333,50.361,50.361,78000.0
2009-12-09 11:30:00,52.76,52.77,52.37,52.44,89300.0,50.3705,50.3801,49.9982,50.065,89300.0
2009-12-09 12:00:00,52.41,52.41,51.63,52.06,81100.0,50.0364,50.0364,49.2917,49.7023,81100.0
2009-12-09 12:30:00,52.07,52.49,52.05,52.45,54500.0,49.7118,50.1128,49.6927,50.0746,54500.0
2009-12-09 13:00:00,52.39,52.57,52.26,52.53,26900.0,50.0173,50.1892,49.8932,50.151,26900.0
2009-12-09 13:30:00,52.55,52.56,52.29,52.33,23900.0,50.1701,50.1796,49.9218,49.96,23900.0
2009-12-09 14:00:00,52.4,52.66,52.34,52.35,23900.0,50.0269,50.2751,49.9696,49.9791,23900.0
2009-12-09 14:30:00,52.38,52.94,52.38,52.79,22700.0,50.0078,50.5424,50.0078,50.3992,22700.0
2009-12-09 15:00:00,52.82,53.33,52.82,53.16,29400.0,50.4278,50.9147,50.4278,50.7524,29400.0
2009-12-09 15:30:00,53.16,53.28,52.99,53.14,42000.0,50.7524,50.867,50.5901,50.7333,42000.0
2009-12-10 09:30:00,53.62,54.09,53.25,53.83,34700.0,51.1916,51.6403,50.8384,51.3921,34700.0
2009-12-10 10:00:00,53.85,54.12,53.75,54.08,44000.0,51.4112,51.669,51.3157,51.6308,44000.0
2009-12-10 10:30:00,54.11,54.24,53.96,54.2,49700.0,51.6594,51.7835,51.5162,51.7453,49700.0
2009-12-10 11:00:00,54.22,54.22,53.97,54.01,59700.0,51.7644,51.7644,51.5258,51.5639,59700.0
2009-12-10 11:30:00,54.03,54.33,54.01,54.18,50400.0,51.583,51.8694,51.5639,51.7262,50400.0
2009-12-10 12:00:00,54.17,54.38,54.15,54.27,47600.0,51.7167,51.9172,51.6976,51.8122,47600.0
2009-12-10 12:30:00,54.28,54.37,54.27,54.32,26700.0,51.8217,51.9076,51.8122,51.8599,26700.0
2009-12-10 13:00:00,54.3,54.34,53.9,53.97,22400.0,51.8408,51.879,51.4589,51.5258,22400.0
2009-12-10 13:30:00,53.98,54.12,53.93,54.11,14400.0,51.5353,51.669,51.4876,51.6594,14400.0
2009-12-10 14:00:00,54.08,54.18,54.04,54.08,22900.0,51.6308,51.7262,51.5926,51.6308,22900.0
2009-12-10 14:30:00,54.09,54.1,54.02,54.09,33700.0,51.6403,51.6499,51.5735,51.6403,33700.0
2009-12-10 15:00:00,54.09,54.09,53.49,53.53,71600.0,51.6403,51.6403,51.0675,51.1057,71600.0
2009-12-10 15:30:00,53.56,53.79,53.47,53.67,71800.0,51.1343,51.3539,51.0484,51.2393,71800.0
2009-12-11 09:30:00,54.03,54.04,53.4,53.55,39000.0,51.583,51.5926,50.9816,51.1248,39000.0
2009-12-11 10:00:00,53.6,53.78,53.39,53.6,69700.0,51.1725,51.3444,50.972,51.1725,69700.0
2009-12-11 10:30:00,53.62,53.74,53.55,53.56,58000.0,51.1916,51.3062,51.1248,51.1343,58000.0
2009-12-11 11:00:00,53.59,53.66,53.38,53.6,15900.0,51.163,51.2298,50.9625,51.1725,15900.0
2009-12-11 11:30:00,53.55,53.6,53.4,53.55,10800.0,51.1248,51.1725,50.9816,51.1248,10800.0
2009-12-11 12:00:00,53.6,53.69,53.5,53.5,18900.0,51.1725,51.2584,51.077,51.077,18900.0
2009-12-11 12:30:00,53.54,53.69,53.52,53.69,11400.0,51.1152,51.2584,51.0961,51.2584,11400.0
2009-12-11 13:00:00,53.71,53.73,53.6,53.66,10400.0,51.2775,51.2966,51.1725,51.2298,10400.0
2009-12-11 13:30:00,53.69,53.73,53.6,53.71,14700.0,51.2584,51.2966,51.1725,51.2775,14700.0
2009-12-11 14:00:00,53.7,53.83,53.6,53.61,32300.0,51.268,51.3921,51.1725,51.1821,32300.0
2009-12-11 14:30:00,53.62,53.67,53.51,53.57,8100.0,51.1916,51.2393,51.0866,51.1439,8100.0
2009-12-11 15:00:00,53.54,53.7,53.54,53.65,22800.0,51.1152,51.268,51.1152,51.2202,22800.0
2009-12-11 15:30:00,53.65,54.06,53.57,54.01,181400.0,51.2202,51.6117,51.1439,51.5639,181400.0
2009-12-14 09:30:00,54.96,54.96,54.13,54.67,22500.0,52.4709,52.4709,51.6785,52.194,22500.0
2009-12-14 10:00:00,54.69,54.91,54.53,54.9,138900.0,52.2131,52.4232,52.0604,52.4136,138900.0
2009-12-14 10:30:00,54.9,55.04,54.7,54.93,116500.0,52.4136,52.5473,52.2227,52.4423,116500.0
2009-12-14 11:00:00,54.99,55.57,54.97,55.57,134900.0,52.4996,53.0533,52.4805,53.0533,134900.0
2009-12-14 11:30:00,55.54,56.01,55.52,55.76,28900.0,53.0246,53.4734,53.0056,53.2347,28900.0
2009-12-14 12:00:00,55.74,55.9,55.72,55.85,15900.0,53.2156,53.3683,53.1965,53.3206,15900.0
2009-12-14 12:30:00,55.85,56.31,55.8,56.08,122000.0,53.3206,53.7598,53.2729,53.5402,122000.0
2009-12-14 13:00:00,56.08,56.2,55.91,56.13,20100.0,53.5402,53.6548,53.3779,53.5879,20100.0
2009-12-14 13:30:00,56.14,56.16,55.8,55.92,31900.0,53.5975,53.6166,53.2729,53.3874,31900.0
2009-12-14 14:00:00,55.92,56.01,55.81,56.0,15500.0,53.3874,53.4734,53.2824,53.4638,15500.0
2009-12-14 14:30:00,56.0,56.25,55.98,56.25,10500.0,53.4638,53.7025,53.4447,53.7025,10500.0
2009-12-14 15:00:00,56.24,56.3,56.09,56.18,14400.0,53.6929,53.7502,53.5497,53.6357,14400.0
2009-12-14 15:30:00,56.22,56.65,56.22,56.55,61600.0,53.6738,54.0844,53.6738,53.9889,61600.0
2009-12-15 09:30:00,56.65,56.77,56.26,56.64,72800.0,54.0844,54.1989,53.712,54.0748,72800.0
2009-12-15 10:00:00,56.63,56.91,56.61,56.87,45800.0,54.0653,54.3326,54.0462,54.2944,45800.0
2009-12-15 10:30:00,56.85,57.12,56.85,57.07,43600.0,54.2753,54.5331,54.2753,54.4854,43600.0
2009-12-15 11:00:00,57.08,57.11,56.91,57.0,54400.0,54.4949,54.5235,54.3326,54.4185,54400.0
2009-12-15 11:30:00,57.0,57.19,56.94,57.03,17600.0,54.4185,54.5999,54.3612,54.4472,17600.0
2009-12-15 12:00:00,57.03,57.16,56.99,57.12,22100.0,54.4472,54.5713,54.409,54.5331,22100.0
2009-12-15 12:30:00,57.15,57.17,56.98,57.02,5700.0,54.5617,54.5808,54.3994,54.4376,5700.0
2009-12-15 13:00:00,56.98,57.11,56.78,56.81,9200.0,54.3994,54.5235,54.2085,54.2371,9200.0
2009-12-15 13:30:00,56.81,56.96,56.75,56.93,7400.0,54.2371,54.3803,54.1798,54.3517,7400.0
2009-12-15 14:00:00,56.96,57.32,56.91,57.27,21000.0,54.3803,54.724,54.3326,54.6763,21000.0
2009-12-15 14:30:00,57.27,57.27,57.14,57.23,21500.0,54.6763,54.6763,54.5522,54.6381,21500.0
2009-12-15 15:00:00,57.23,57.43,57.07,57.07,51400.0,54.6381,54.829,54.4854,54.4854,51400.0
2009-12-15 15:30:00,57.06,57.23,56.95,57.14,117800.0,54.4758,54.6381,54.3708,54.5522,117800.0
2009-12-16 09:30:00,57.4,58.0,57.4,57.91,27200.0,54.8004,55.3732,54.8004,55.2873,27200.0
2009-12-16 10:00:00,57.86,58.05,57.6,57.6,28800.0,55.2396,55.421,54.9914,54.9914,28800.0
2009-12-16 10:30:00,57.65,57.92,57.63,57.8,13100.0,55.0391,55.2969,55.02,55.1823,13100.0
2009-12-16 11:00:00,57.83,57.84,57.63,57.82,10700.0,55.2109,55.2205,55.02,55.2014,10700.0
2009-12-16 11:30:00,57.83,58.01,57.8,58.01,16100.0,55.2109,55.3828,55.1823,55.3828,16100.0
2009-12-16 12:00:00,58.02,58.04,57.89,57.96,22400.0,55.3923,55.4114,55.2682,55.335,22400.0
2009-12-16 12:30:00,57.94,57.94,57.68,57.71,15700.0,55.316,55.316,55.0677,55.0964,15700.0
2009-12-16 13:00:00,57.7,57.94,57.7,57.93,23800.0,55.0868,55.316,55.0868,55.3064,23800.0
2009-12-16 13:30:00,57.93,57.96,57.78,57.81,58700.0,55.3064,55.335,55.1632,55.1918,58700.0
2009-12-16 14:00:00,57.78,57.82,57.57,57.7,44400.0,55.1632,55.2014,54.9627,55.0868,44400.0
2009-12-16 14:30:00,57.78,57.78,57.56,57.56,59600.0,55.1632,55.1632,54.9532,54.9532,59600.0
2009-12-16 15:00:00,57.58,57.74,57.54,57.62,67200.0,54.9723,55.125,54.9341,55.0104,67200.0
2009-12-16 15:30:00,57.61,57.83,57.54,57.72,44800.0,55.0009,55.2109,54.9341,55.1059,44800.0
2009-12-17 09:30:00,57.43,57.7,56.98,57.44,32000.0,54.829,55.0868,54.3994,54.8386,32000.0
2009-12-17 10:00:00,57.42,57.7,57.33,57.45,28600.0,54.8195,55.0868,54.7336,54.8481,28600.0
2009-12-17 10:30:00,57.43,58.04,57.32,58.01,24500.0,54.829,55.4114,54.724,55.3828,24500.0
2009-12-17 11:00:00,58.06,58.19,57.68,57.68,10700.0,55.4305,55.5546,55.0677,55.0677,10700.0
2009-12-17 11:30:00,57.75,57.77,57.27,57.31,26100.0,55.1346,55.1537,54.6763,54.7145,26100.0
2009-12-17 12:00:00,57.29,57.37,57.21,57.27,9900.0,54.6954,54.7718,54.619,54.6763,9900.0
2009-12-17 12:30:00,57.25,57.29,57.15,57.18,24500.0,54.6572,54.6954,54.5617,54.5904,24500.0
2009-12-17 13:00:00,57.21,57.3,57.07,57.28,26500.0,54.619,54.7049,54.4854,54.6858,26500.0
2009-12-17 13:30:00,57.31,57.41,57.24,57.39,4700.0,54.7145,54.81,54.6477,54.7909,4700.0
2009-12-17 14:00:00,57.43,57.51,57.35,57.41,8900.0,54.829,54.9054,54.7527,54.81,8900.0
2009-12-17 14:30:00,57.36,57.47,57.29,57.42,4600.0,54.7622,54.8672,54.6954,54.8195,4600.0
2009-12-17 15:00:00,57.46,57.66,57.43,57.51,27800.0,54.8577,55.0486,54.829,54.9054,27800.0
2009-12-17 15:30:00,57.54,57.87,57.54,57.61,34100.0,54.9341,55.2491,54.9341,55.0009,34100.0
2009-12-18 09:30:00,58.04,58.04,57.67,57.84,61200.0,55.4114,55.4114,55.0582,55.2205,61200.0
2009-12-18 10:00:00,57.86,57.89,57.59,57.67,13300.0,55.2396,55.2682,54.9818,55.0582,13300.0
2009-12-18 10:30:00,57.61,57.61,56.98,57.02,27200.0,55.0009,55.0009,54.3994,54.4376,27200.0
2009-12-18 11:00:00,57.1,57.1,56.66,56.66,9100.0,54.514,54.514,54.0939,54.0939,9100.0
2009-12-18 11:30:00,56.68,56.91,56.65,56.86,11300.0,54.113,54.3326,54.0844,54.2849,11300.0
2009-12-18 12:00:00,56.86,57.1,56.86,57.08,10100.0,54.2849,54.514,54.2849,54.4949,10100.0
2009-12-18 12:30:00,57.04,57.35,57.04,57.28,6000.0,54.4567,54.7527,54.4567,54.6858,6000.0
2009-12-18 13:00:00,57.34,57.62,57.33,57.61,7600.0,54.7431,55.0104,54.7336,55.0009,7600.0
2009-12-18 13:30:00,57.67,57.7,57.45,57.48,4200.0,55.0582,55.0868,54.8481,54.8768,4200.0
2009-12-18 14:00:00,57.51,57.55,57.38,57.38,15700.0,54.9054,54.9436,54.7813,54.7813,15700.0
2009-12-18 14:30:00,57.38,57.61,57.35,57.6,7400.0,54.7813,55.0009,54.7527,54.9914,7400.0
2009-12-18 15:00:00,57.66,57.89,57.58,57.78,13400.0,55.0486,55.2682,54.9723,55.1632,13400.0
2009-12-18 15:30:00,57.77,58.38,57.66,58.37,71200.0,55.1537,55.736,55.0486,55.7265,71200.0
2009-12-21 09:30:00,59.01,59.44,58.79,59.36,23000.0,56.3375,56.748,56.1275,56.6716,23000.0
2009-12-21 10:00:00,59.38,59.63,59.12,59.53,34400.0,56.6907,56.9294,56.4425,56.8339,34400.0
2009-12-21 10:30:00,59.6,59.62,59.37,59.49,45400.0,56.9008,56.9199,56.6812,56.7958,45400.0
2009-12-21 11:00:00,59.45,59.52,59.45,59.46,22200.0,56.7576,56.8244,56.7576,56.7671,22200.0
2009-12-21 11:30:00,59.51,59.65,59.49,59.52,9000.0,56.8148,56.9485,56.7958,56.8244,9000.0
2009-12-21 12:00:00,59.51,59.65,59.49,59.5,9900.0,56.8148,56.9485,56.7958,56.8053,9900.0
2009-12-21 12:30:00,59.45,59.69,59.4,59.67,17100.0,56.7576,56.9867,56.7098,56.9676,17100.0
2009-12-21 13:00:00,59.63,59.66,59.39,59.44,15900.0,56.9294,56.9581,56.7003,56.748,15900.0
2009-12-21 13:30:00,59.48,59.58,59.4,59.56,10300.0,56.7862,56.8817,56.7098,56.8626,10300.0
2009-12-21 14:00:00,59.56,59.8,59.54,59.66,15200.0,56.8626,57.0917,56.8435,56.9581,15200.0
2009-12-21 14:30:00,59.68,60.03,59.65,60.03,27300.0,56.9771,57.3113,56.9485,57.3113,27300.0
2009-12-21 15:00:00,60.01,60.01,59.56,59.92,57900.0,57.2922,57.2922,56.8626,57.2063,57900.0
2009-12-21 15:30:00,59.88,60.11,59.77,59.98,68900.0,57.1681,57.3877,57.0631,57.2636,68900.0
2009-12-22 09:30:00,60.12,61.48,60.06,60.9,58000.0,57.3972,58.6956,57.3399,58.1419,58000.0
2009-12-22 10:00:00,60.92,61.67,60.78,61.29,80700.0,58.161,58.877,58.0273,58.5142,80700.0
2009-12-22 10:30:00,61.22,61.27,60.87,60.94,59200.0,58.4474,58.4951,58.1133,58.1801,59200.0
2009-12-22 11:00:00,60.92,61.0,60.49,60.52,66500.0,58.161,58.2374,57.7505,57.7791,66500.0
2009-12-22 11:30:00,60.5,60.5,60.39,60.43,22800.0,57.76,57.76,57.655,57.6932,22800.0
2009-12-22 12:00:00,60.41,60.5,60.34,60.38,27000.0,57.6741,57.76,57.6073,57.6454,27000.0
2009-12-22 12:30:00,60.38,60.49,60.24,60.38,26900.0,57.6454,57.7505,57.5118,57.6454,26900.0
2009-12-22 13:00:00,60.37,60.72,60.32,60.66,27500.0,57.6359,57.97,57.5882,57.9128,27500.0
2009-12-22 13:30:00,60.69,60.89,60.52,60.76,49100.0,57.9414,58.1323,57.7791,58.0082,49100.0
2009-12-22 14:00:00,60.78,60.78,60.43,60.49,48200.0,58.0273,58.0273,57.6932,57.7505,48200.0
2009-12-22 14:30:00,60.49,60.54,60.43,60.54,16900.0,57.7505,57.7982,57.6932,57.7982,16900.0
2009-12-22 15:00:00,60.52,60.54,60.35,60.43,24800.0,57.7791,57.7982,57.6168,57.6932,24800.0
2009-12-22 15:30:00,60.42,60.52,60.32,60.5,81000.0,57.6836,57.7791,57.5882,57.76,81000.0
2009-12-23 09:30:00,60.7,60.75,60.41,60.42,29100.0,57.951,57.9987,57.6741,57.6836,29100.0
2009-12-23 10:00:00,60.39,60.41,59.72,59.72,34500.0,57.655,57.6741,57.0153,57.0153,34500.0
2009-12-23 10:30:00,59.71,60.31,59.68,60.28,12800.0,57.0058,57.5786,56.9771,57.55,12800.0
2009-12-23 11:00:00,60.32,60.62,60.2,60.56,19700.0,57.5882,57.8746,57.4736,57.8173,19700.0
2009-12-23 11:30:00,60.58,60.64,60.36,60.6,13300.0,57.8364,57.8937,57.6264,57.8555,13300.0
2009-12-23 12:00:00,60.58,60.6,60.44,60.5,14700.0,57.8364,57.8555,57.7027,57.76,14700.0
2009-12-23 12:30:00,60.49,60.58,60.48,60.5,12500.0,57.7505,57.8364,57.7409,57.76,12500.0
2009-12-23 13:00:00,60.5,60.58,60.42,60.45,30900.0,57.76,57.8364,57.6836,57.7123,30900.0
2009-12-23 13:30:00,60.48,60.67,60.47,60.64,27600.0,57.7409,57.9223,57.7314,57.8937,27600.0
2009-12-23 14:00:00,60.64,60.99,60.64,60.84,19000.0,57.8937,58.2278,57.8937,58.0846,19000.0
2009-12-23 14:30:00,60.81,61.0,60.72,60.95,8800.0,58.056,58.2374,57.97,58.1896,8800.0
2009-12-23 15:00:00,60.95,61.1,60.87,60.88,18700.0,58.1896,58.3328,58.1133,58.1228,18700.0
2009-12-23 15:30:00,60.87,60.87,60.48,60.59,62900.0,58.1133,58.1133,57.7409,57.8459,62900.0
2009-12-24 09:30:00,60.7,61.07,60.33,61.07,7800.0,57.951,58.3042,57.5977,58.3042,7800.0
2009-12-24 10:00:00,61.15,61.39,61.04,61.06,7200.0,58.3806,58.6097,58.2756,58.2947,7200.0
2009-12-24 10:30:00,61.04,61.04,60.76,60.85,7200.0,58.2756,58.2756,58.0082,58.0942,7200.0
2009-12-24 11:00:00,60.88,60.97,60.84,60.84,7800.0,58.1228,58.2087,58.0846,58.0846,7800.0
2009-12-24 11:30:00,60.84,60.94,60.71,60.93,8800.0,58.0846,58.1801,57.9605,58.1705,8800.0
2009-12-24 12:00:00,60.94,61.04,60.81,60.81,9800.0,58.1801,58.2756,58.056,58.056,9800.0
2009-12-24 12:30:00,60.81,61.14,60.81,61.1,20200.0,58.056,58.371,58.056,58.3328,20200.0
2009-12-28 09:30:00,61.32,61.75,61.14,61.47,17200.0,58.5429,58.9534,58.371,58.6861,17200.0
2009-12-28 10:00:00,61.45,61.47,61.08,61.09,9400.0,58.667,58.6861,58.3137,58.3233,9400.0
2009-12-28 10:30:00,61.11,61.29,60.82,61.24,40000.0,58.3424,58.5142,58.0655,58.4665,40000.0
2009-12-28 11:00:00,61.27,61.42,61.02,61.1,16900.0,58.4951,58.6383,58.2565,58.3328,16900.0
2009-12-28 11:30:00,61.17,61.6,61.06,61.6,21900.0,58.3997,58.8102,58.2947,58.8102,21900.0
2009-12-28 12:00:00,61.6,61.72,61.53,61.71,10700.0,58.8102,58.9248,58.7434,58.9152,10700.0
2009-12-28 12:30:00,61.71,61.79,61.7,61.77,14700.0,58.9152,58.9916,58.9057,58.9725,14700.0
2009-12-28 13:00:00,61.77,61.87,61.75,61.87,6700.0,58.9725,59.068,58.9534,59.068,6700.0
2009-12-28 13:30:00,61.85,61.92,61.75,61.78,28500.0,59.0489,59.1157,58.9534,58.982,28500.0
2009-12-28 14:00:00,61.79,61.79,61.04,61.14,41100.0,58.9916,58.9916,58.2756,58.371,41100.0
2009-12-28 14:30:00,61.15,61.27,61.07,61.21,12800.0,58.3806,58.4951,58.3042,58.4379,12800.0
2009-12-28 15:00:00,61.29,61.38,61.04,61.1,28800.0,58.5142,58.6002,58.2756,58.3328,28800.0
2009-12-28 15:30:00,61.1,61.39,61.0,61.33,43300.0,58.3328,58.6097,58.2374,58.5524,43300.0
2009-12-29 09:30:00,61.53,62.32,61.53,61.93,68600.0,58.7434,59.4976,58.7434,59.1252,68600.0
2009-12-29 10:00:00,61.93,61.94,61.52,61.8,43100.0,59.1252,59.1348,58.7338,59.0011,43100.0
2009-12-29 10:30:00,61.8,62.12,61.77,62.1,32000.0,59.0011,59.3066,58.9725,59.2876,32000.0
2009-12-29 11:00:00,62.06,62.06,61.63,61.74,42500.0,59.2494,59.2494,58.8388,58.9439,42500.0
2009-12-29 11:30:00,61.71,61.72,61.49,61.52,21800.0,58.9152,58.9248,58.7052,58.7338,21800.0
2009-12-29 12:00:00,61.52,61.57,61.39,61.55,25700.0,58.7338,58.7816,58.6097,58.7625,25700.0
2009-12-29 12:30:00,61.55,61.55,61.37,61.37,12300.0,58.7625,58.7625,58.5906,58.5906,12300.0
2009-12-29 13:00:00,61.39,61.55,61.31,61.35,15600.0,58.6097,58.7625,58.5333,58.5715,15600.0
2009-12-29 13:30:00,61.27,61.52,61.24,61.48,23300.0,58.4951,58.7338,58.4665,58.6956,23300.0
2009-12-29 14:00:00,61.47,61.52,61.37,61.42,7500.0,58.6861,58.7338,58.5906,58.6383,7500.0
2009-12-29 14:30:00,61.36,61.47,61.3,61.46,8900.0,58.5811,58.6861,58.5238,58.6765,8900.0
2009-12-29 15:00:00,61.4,61.64,61.39,61.55,25900.0,58.6193,58.8484,58.6097,58.7625,25900.0
2009-12-29 15:30:00,61.56,61.81,61.35,61.58,96900.0,58.772,59.0107,58.5715,58.7911,96900.0
2009-12-30 09:30:00,61.3,62.09,61.27,62.0,13400.0,58.5238,59.278,58.4951,59.1921,13400.0
2009-12-30 10:00:00,62.03,62.12,61.74,61.74,12700.0,59.2207,59.3066,58.9439,58.9439,12700.0
2009-12-30 10:30:00,61.75,61.76,61.21,61.4,10100.0,58.9534,58.9629,58.4379,58.6193,10100.0
2009-12-30 11:00:00,61.42,61.69,61.39,61.57,13100.0,58.6383,58.8961,58.6097,58.7816,13100.0
2009-12-30 11:30:00,61.54,61.74,61.43,61.63,10400.0,58.7529,58.9439,58.6479,58.8388,10400.0
2009-12-30 12:00:00,61.69,61.95,61.59,61.65,10100.0,58.8961,59.1443,58.8006,58.8579,10100.0
2009-12-30 12:30:00,61.64,61.64,61.5,61.5,4600.0,58.8484,58.8484,58.7147,58.7147,4600.0
2009-12-30 13:00:00,61.51,61.66,61.47,61.56,8400.0,58.7243,58.8675,58.6861,58.772,8400.0
2009-12-30 13:30:00,61.5,61.56,61.43,61.48,24800.0,58.7147,58.772,58.6479,58.6956,24800.0
2009-12-30 14:00:00,61.51,61.51,61.37,61.39,10400.0,58.7243,58.7243,58.5906,58.6097,10400.0
2009-12-30 14:30:00,61.43,61.54,61.43,61.5,8900.0,58.6479,58.7529,58.6479,58.7147,8900.0
2009-12-30 15:00:00,61.48,61.54,61.33,61.34,11800.0,58.6956,58.7529,58.5524,58.562,11800.0
2009-12-30 15:30:00,61.33,61.51,61.3,61.34,68500.0,58.5524,58.7243,58.5238,58.562,68500.0
2009-12-31 09:30:00,61.17,61.63,61.17,61.38,21700.0,58.3997,58.8388,58.3997,58.6002,21700.0
2009-12-31 10:00:00,61.35,61.49,61.34,61.44,20200.0,58.5715,58.7052,58.562,58.6574,20200.0
2009-12-31 10:30:00,61.44,61.46,61.33,61.38,4800.0,58.6574,58.6765,58.5524,58.6002,4800.0
2009-12-31 11:00:00,61.37,61.39,60.88,60.89,13800.0,58.5906,58.6097,58.1228,58.1323,13800.0
2009-12-31 11:30:00,60.93,61.22,60.91,61.05,7000.0,58.1705,58.4474,58.1514,58.2851,7000.0
2009-12-31 12:00:00,61.0,61.06,60.9,60.98,14400.0,58.2374,58.2947,58.1419,58.2183,14400.0
2009-12-31 12:30:00,61.01,61.22,61.01,61.17,4700.0,58.2469,58.4474,58.2469,58.3997,4700.0
2009-12-31 13:00:00,61.17,61.4,61.17,61.37,5900.0,58.3997,58.6193,58.3997,58.5906,5900.0
2009-12-31 13:30:00,61.38,61.45,61.34,61.36,5600.0,58.6002,58.667,58.562,58.5811,5600.0
2009-12-31 14:00:00,61.35,61.44,61.32,61.32,9000.0,58.5715,58.6574,58.5429,58.5429,9000.0
2009-12-31 14:30:00,61.32,61.33,61.05,61.17,10800.0,58.5429,58.5524,58.2851,58.3997,10800.0
2009-12-31 15:00:00,61.15,61.27,61.15,61.22,8800.0,58.3806,58.4951,58.3806,58.4474,8800.0
2009-12-31 15:30:00,61.19,61.19,60.39,60.41,65600.0,58.4188,58.4188,57.655,57.6741,65600.0
2010-01-04 09:30:00,61.09,61.77,60.72,61.23,40600.0,58.3233,58.9725,57.97,58.457,40600.0
2010-01-04 10:00:00,61.17,61.25,60.81,61.15,33000.0,58.3997,58.476,58.056,58.3806,33000.0
2010-01-04 10:30:00,61.15,61.66,61.06,61.43,25500.0,58.3806,58.8675,58.2947,58.6479,25500.0
2010-01-04 11:00:00,61.45,61.74,61.45,61.61,11800.0,58.667,58.9439,58.667,58.8197,11800.0
2010-01-04 11:30:00,61.63,61.95,61.57,61.94,9200.0,58.8388,59.1443,58.7816,59.1348,9200.0
2010-01-04 12:00:00,61.94,61.97,61.79,61.9,10600.0,59.1348,59.1634,58.9916,59.0966,10600.0
2010-01-04 12:30:00,61.89,61.93,61.75,61.84,8200.0,59.0871,59.1252,58.9534,59.0393,8200.0
2010-01-04 13:00:00,61.84,61.84,61.67,61.73,6200.0,59.0393,59.0393,58.877,58.9343,6200.0
2010-01-04 13:30:00,61.73,61.83,61.6,61.6,5100.0,58.9343,59.0298,58.8102,58.8102,5100.0
2010-01-04 14:00:00,61.6,61.67,61.57,61.58,10600.0,58.8102,58.877,58.7816,58.7911,10600.0
2010-01-04 14:30:00,61.56,61.59,61.26,61.26,14100.0,58.772,58.8006,58.4856,58.4856,14100.0
2010-01-04 15:00:00,61.29,61.63,61.28,61.52,18200.0,58.5142,58.8388,58.5047,58.7338,18200.0
2010-01-04 15:30:00,61.53,61.68,61.35,61.65,48800.0,58.7434,58.8866,58.5715,58.8579,48800.0
2010-01-05 09:30:00,61.38,61.53,61.04,61.06,13600.0,58.6002,58.7434,58.2756,58.2947,13600.0
2010-01-05 10:00:00,61.06,61.92,61.03,61.92,27700.0,58.2947,59.1157,58.266,59.1157,27700.0
2010-01-05 10:30:00,61.93,62.18,61.79,62.18,29000.0,59.1252,59.3639,58.9916,59.3639,29000.0
2010-01-05 11:00:00,62.19,62.21,61.59,61.59,25400.0,59.3735,59.3926,58.8006,58.8006,25400.0
2010-01-05 11:30:00,61.56,61.56,61.41,61.44,21000.0,58.772,58.772,58.6288,58.6574,21000.0
2010-01-05 12:00:00,61.46,61.86,61.46,61.8,26700.0,58.6765,59.0584,58.6765,59.0011,26700.0
2010-01-05 12:30:00,61.81,61.84,61.66,61.8,16400.0,59.0107,59.0393,58.8675,59.0011,16400.0
2010-01-05 13:00:00,61.77,61.86,61.61,61.86,24200.0,58.9725,59.0584,58.8197,59.0584,24200.0
2010-01-05 13:30:00,61.86,62.15,61.7,61.7,20600.0,59.0584,59.3353,58.9057,58.9057,20600.0
2010-01-05 14:00:00,61.67,62.06,61.67,62.06,11600.0,58.877,59.2494,58.877,59.2494,11600.0
2010-01-05 14:30:00,62.04,62.52,62.04,62.47,28600.0,59.2303,59.6885,59.2303,59.6408,28600.0
2010-01-05 15:00:00,62.45,62.78,62.45,62.76,33600.0,59.6217,59.9368,59.6217,59.9177,33600.0
2010-01-05 15:30:00,62.75,63.16,62.7,63.04,84000.0,59.9081,60.2995,59.8604,60.185,84000.0
2010-01-06 09:30:00,62.92,63.46,62.83,63.26,16200.0,60.0704,60.586,59.9845,60.395,16200.0
2010-01-06 10:00:00,63.26,63.73,63.19,63.73,16300.0,60.395,60.8437,60.3282,60.8437,16300.0
2010-01-06 10:30:00,63.66,64.0,63.58,63.83,28000.0,60.7769,61.1015,60.7005,60.9392,28000.0
2010-01-06 11:00:00,63.88,63.88,63.53,63.62,37400.0,60.9869,60.9869,60.6528,60.7387,37400.0
2010-01-06 11:30:00,63.59,63.85,63.55,63.81,16800.0,60.7101,60.9583,60.6719,60.9201,16800.0
2010-01-06 12:00:00,63.79,63.93,63.52,63.54,33700.0,60.901,61.0347,60.6432,60.6623,33700.0
2010-01-06 12:30:00,63.58,63.76,63.46,63.68,15300.0,60.7005,60.8724,60.586,60.796,15300.0
2010-01-06 13:00:00,63.67,63.73,63.25,63.26,40200.0,60.7864,60.8437,60.3855,60.395,40200.0
2010-01-06 13:30:00,63.25,63.34,63.18,63.24,55600.0,60.3855,60.4714,60.3186,60.3759,55600.0
2010-01-06 14:00:00,63.25,63.35,63.13,63.26,22700.0,60.3855,60.4809,60.2709,60.395,22700.0
2010-01-06 14:30:00,63.34,63.62,63.33,63.35,32400.0,60.4714,60.7387,60.4618,60.4809,32400.0
2010-01-06 15:00:00,63.36,63.41,63.12,63.34,27500.0,60.4905,60.5382,60.2614,60.4714,27500.0
2010-01-06 15:30:00,63.34,63.45,63.21,63.43,56100.0,60.4714,60.5764,60.3473,60.5573,56100.0
2010-01-07 09:30:00,63.01,63.49,62.86,63.06,25000.0,60.1563,60.6146,60.0131,60.2041,25000.0
2010-01-07 10:00:00,62.99,63.17,62.9,63.1,14200.0,60.1372,60.3091,60.0513,60.2423,14200.0
2010-01-07 10:30:00,63.12,64.03,63.07,63.64,37000.0,60.2614,61.1301,60.2136,60.7578,37000.0
2010-01-07 11:00:00,63.64,63.72,63.53,63.55,9800.0,60.7578,60.8342,60.6528,60.6719,9800.0
2010-01-07 11:30:00,63.6,63.66,63.37,63.4,9800.0,60.7196,60.7769,60.5,60.5287,9800.0
2010-01-07 12:00:00,63.43,63.95,63.42,63.93,22200.0,60.5573,61.0538,60.5478,61.0347,22200.0
2010-01-07 12:30:00,63.92,64.06,63.72,63.72,21700.0,61.0251,61.1588,60.8342,60.8342,21700.0
2010-01-07 13:00:00,63.74,63.74,63.44,63.44,8200.0,60.8533,60.8533,60.5669,60.5669,8200.0
2010-01-07 13:30:00,63.43,63.63,63.43,63.52,18000.0,60.5573,60.7483,60.5573,60.6432,18000.0
2010-01-07 14:00:00,63.54,63.67,63.47,63.54,25700.0,60.6623,60.7864,60.5955,60.6623,25700.0
2010-01-07 14:30:00,63.55,63.85,63.51,63.78,27800.0,60.6719,60.9583,60.6337,60.8915,27800.0
2010-01-07 15:00:00,63.78,63.93,63.44,63.82,27200.0,60.8915,61.0347,60.5669,60.9297,27200.0
2010-01-07 15:30:00,63.82,63.87,63.6,63.66,81200.0,60.9297,60.9774,60.7196,60.7769,81200.0
2010-01-08 09:30:00,63.53,64.45,63.06,64.4,20900.0,60.6528,61.5311,60.2041,61.4834,20900.0
2010-01-08 10:00:00,64.39,64.39,64.03,64.19,27500.0,61.4738,61.4738,61.1301,61.2829,27500.0
2010-01-08 10:30:00,64.18,64.18,63.9,64.01,16600.0,61.2733,61.2733,61.006,61.111,16600.0
2010-01-08 11:00:00,64.0,64.0,63.85,63.89,16700.0,61.1015,61.1015,60.9583,60.9965,16700.0
2010-01-08 11:30:00,63.88,63.97,63.6,63.9,22700.0,60.9869,61.0729,60.7196,61.006,22700.0
2010-01-08 12:00:00,63.9,64.0,63.88,63.98,22500.0,61.006,61.1015,60.9869,61.0824,22500.0
2010-01-08 12:30:00,63.98,64.0,63.77,63.77,20100.0,61.0824,61.1015,60.8819,60.8819,20100.0
2010-01-08 13:00:00,63.77,63.84,63.69,63.76,16600.0,60.8819,60.9487,60.8055,60.8724,16600.0
2010-01-08 13:30:00,63.77,64.0,63.77,63.83,13200.0,60.8819,61.1015,60.8819,60.9392,13200.0
2010-01-08 14:00:00,63.81,63.97,63.8,63.97,13800.0,60.9201,61.0729,60.9106,61.0729,13800.0
2010-01-08 14:30:00,63.96,64.0,63.92,63.99,13900.0,61.0633,61.1015,61.0251,61.092,13900.0
2010-01-08 15:00:00,63.98,64.0,63.92,63.92,41900.0,61.0824,61.1015,61.0251,61.0251,41900.0
2010-01-08 15:30:00,63.93,63.94,63.73,63.83,98300.0,61.0347,61.0442,60.8437,60.9392,98300.0
2010-01-11 09:30:00,64.13,64.33,63.3,63.35,43900.0,61.2256,61.4166,60.4332,60.4809,43900.0
2010-01-11 10:00:00,63.34,63.37,62.71,62.82,36300.0,60.4714,60.5,59.8699,59.9749,36300.0
2010-01-11 10:30:00,62.84,62.9,62.72,62.86,27700.0,59.994,60.0513,59.8795,60.0131,27700.0
2010-01-11 11:00:00,62.85,62.85,62.16,62.16,44200.0,60.0036,60.0036,59.3448,59.3448,44200.0
2010-01-11 11:30:00,62.17,62.36,62.07,62.13,29000.0,59.3544,59.5358,59.2589,59.3162,29000.0
2010-01-11 12:00:00,62.18,62.18,61.81,62.05,42300.0,59.3639,59.3639,59.0107,59.2398,42300.0
2010-01-11 12:30:00,62.05,62.26,62.0,62.24,17900.0,59.2398,59.4403,59.1921,59.4212,17900.0
2010-01-11 13:00:00,62.25,62.42,62.21,62.28,24400.0,59.4308,59.5931,59.3926,59.4594,24400.0
2010-01-11 13:30:00,62.28,62.42,62.27,62.37,19600.0,59.4594,59.5931,59.4499,59.5453,19600.0
2010-01-11 14:00:00,62.34,62.51,62.29,62.48,23200.0,59.5167,59.679,59.4689,59.6503,23200.0
2010-01-11 14:30:00,62.47,62.58,62.43,62.58,21700.0,59.6408,59.7458,59.6026,59.7458,21700.0
2010-01-11 15:00:00,62.6,62.92,62.6,62.89,38500.0,59.7649,60.0704,59.7649,60.0418,38500.0
2010-01-11 15:30:00,62.92,63.07,62.75,62.93,80000.0,60.0704,60.2136,59.9081,60.08,80000.0
2010-01-12 09:30:00,62.22,62.57,60.86,61.47,62300.0,59.4021,59.7363,58.1037,58.6861,62300.0
2010-01-12 10:00:00,61.46,61.83,61.14,61.25,23000.0,58.6765,59.0298,58.371,58.476,23000.0
2010-01-12 10:30:00,61.31,61.44,61.04,61.05,29300.0,58.5333,58.6574,58.2756,58.2851,29300.0
2010-01-12 11:00:00,61.03,61.03,60.46,60.6,38200.0,58.266,58.266,57.7218,57.8555,38200.0
2010-01-12 11:30:00,60.6,60.74,60.3,60.31,18700.0,57.8555,57.9891,57.5691,57.5786,18700.0
2010-01-12 12:00:00,60.34,60.36,59.73,59.73,21800.0,57.6073,57.6264,57.0249,57.0249,21800.0
2010-01-12 12:30:00,59.7,59.94,59.61,59.88,26000.0,56.9962,57.2254,56.9103,57.1681,26000.0
2010-01-12 13:00:00,59.86,60.05,59.76,59.92,29600.0,57.149,57.3304,57.0535,57.2063,29600.0
2010-01-12 13:30:00,59.98,60.08,59.91,60.03,22300.0,57.2636,57.359,57.1967,57.3113,22300.0
2010-01-12 14:00:00,59.99,60.21,59.84,60.21,30300.0,57.2731,57.4831,57.1299,57.4831,30300.0
2010-01-12 14:30:00,60.22,60.43,60.19,60.43,30700.0,57.4927,57.6932,57.4641,57.6932,30700.0
2010-01-12 15:00:00,60.43,60.51,60.26,60.45,28300.0,57.6932,57.7696,57.5309,57.7123,28300.0
2010-01-12 15:30:00,60.5,60.53,60.22,60.48,71700.0,57.76,57.7887,57.4927,57.7409,71700.0
2010-01-13 09:30:00,60.96,60.96,59.98,60.05,26600.0,58.1992,58.1992,57.2636,57.3304,26600.0
2010-01-13 10:00:00,60.04,60.15,59.84,60.05,19600.0,57.3208,57.4259,57.1299,57.3304,19600.0
2010-01-13 10:30:00,60.0,60.17,59.85,59.98,25800.0,57.2827,57.445,57.1395,57.2636,25800.0
2010-01-13 11:00:00,59.97,60.0,59.67,59.82,42600.0,57.254,57.2827,56.9676,57.1108,42600.0
2010-01-13 11:30:00,59.82,59.97,59.76,59.92,31000.0,57.1108,57.254,57.0535,57.2063,31000.0
2010-01-13 12:00:00,59.93,60.03,59.84,59.99,64000.0,57.2158,57.3113,57.1299,57.2731,64000.0
2010-01-13 12:30:00,59.99,60.08,59.78,59.78,57700.0,57.2731,57.359,57.0726,57.0726,57700.0
2010-01-13 13:00:00,59.8,60.0,59.76,60.0,24400.0,57.0917,57.2827,57.0535,57.2827,24400.0
2010-01-13 13:30:00,60.0,60.0,59.76,59.8,35600.0,57.2827,57.2827,57.0535,57.0917,35600.0
2010-01-13 14:00:00,59.8,60.0,59.8,59.86,32100.0,57.0917,57.2827,57.0917,57.149,32100.0
2010-01-13 14:30:00,59.85,60.07,59.85,60.0,102000.0,57.1395,57.3495,57.1395,57.2827,102000.0
2010-01-13 15:00:00,60.0,60.02,59.91,59.94,101900.0,57.2827,57.3018,57.1967,57.2254,101900.0
2010-01-13 15:30:00,59.95,60.13,59.9,59.99,178700.0,57.2349,57.4068,57.1872,57.2731,178700.0
2010-01-14 09:30:00,59.92,59.96,59.3,59.39,26700.0,57.2063,57.2445,56.6144,56.7003,26700.0
2010-01-14 10:00:00,59.4,59.9,59.38,59.69,32800.0,56.7098,57.1872,56.6907,56.9867,32800.0
2010-01-14 10:30:00,59.69,59.73,58.87,58.88,35300.0,56.9867,57.0249,56.2038,56.2134,35300.0
2010-01-14 11:00:00,58.86,59.43,58.81,59.43,20300.0,56.1943,56.7385,56.1466,56.7385,20300.0
2010-01-14 11:30:00,59.47,59.74,59.46,59.52,16800.0,56.7767,57.0344,56.7671,56.8244,16800.0
2010-01-14 12:00:00,59.51,59.63,59.34,59.4,18500.0,56.8148,56.9294,56.6525,56.7098,18500.0
2010-01-14 12:30:00,59.43,59.5,59.12,59.18,12200.0,56.7385,56.8053,56.4425,56.4998,12200.0
2010-01-14 13:00:00,59.19,59.24,59.14,59.18,7700.0,56.5093,56.5571,56.4616,56.4998,7700.0
2010-01-14 13:30:00,59.21,59.41,59.14,59.16,18900.0,56.5284,56.7194,56.4616,56.4807,18900.0
2010-01-14 14:00:00,59.19,59.37,59.07,59.15,15600.0,56.5093,56.6812,56.3948,56.4712,15600.0
2010-01-14 14:30:00,59.16,59.24,59.05,59.1,36900.0,56.4807,56.5571,56.3757,56.4234,36900.0
2010-01-14 15:00:00,59.1,59.2,59.02,59.19,52300.0,56.4234,56.5189,56.347,56.5093,52300.0
2010-01-14 15:30:00,59.19,59.26,59.03,59.04,65700.0,56.5093,56.5762,56.3566,56.3661,65700.0
2010-01-15 09:30:00,59.11,59.37,58.41,58.49,26800.0,56.433,56.6812,55.7647,55.841,26800.0
2010-01-15 10:00:00,58.51,58.6,58.28,58.37,22800.0,55.8601,55.9461,55.6406,55.7265,22800.0
2010-01-15 10:30:00,58.3,58.3,58.09,58.28,25400.0,55.6596,55.6596,55.4592,55.6406,25400.0
2010-01-15 11:00:00,58.27,58.67,58.27,58.33,19900.0,55.631,56.0129,55.631,55.6883,19900.0
2010-01-15 11:30:00,58.32,58.68,58.3,58.57,11200.0,55.6787,56.0224,55.6596,55.9174,11200.0
2010-01-15 12:00:00,58.5,58.73,58.45,58.45,5000.0,55.8506,56.0702,55.8029,55.8029,5000.0
2010-01-15 12:30:00,58.39,58.57,58.32,58.57,9000.0,55.7456,55.9174,55.6787,55.9174,9000.0
2010-01-15 13:00:00,58.59,58.67,58.56,58.65,5800.0,55.9365,56.0129,55.9079,55.9938,5800.0
2010-01-15 13:30:00,58.68,58.68,58.47,58.56,6800.0,56.0224,56.0224,55.8219,55.9079,6800.0
2010-01-15 14:00:00,58.6,58.63,58.48,58.48,9300.0,55.9461,55.9747,55.8315,55.8315,9300.0
2010-01-15 14:30:00,58.48,58.51,58.17,58.17,13500.0,55.8315,55.8601,55.5355,55.5355,13500.0
2010-01-15 15:00:00,58.18,58.5,58.18,58.48,12400.0,55.5451,55.8506,55.5451,55.8315,12400.0
2010-01-15 15:30:00,58.5,58.57,58.3,58.31,51300.0,55.8506,55.9174,55.6596,55.6692,51300.0
2010-01-19 09:30:00,58.28,59.13,58.28,58.91,21800.0,55.6406,56.4521,55.6406,56.242,21800.0
2010-01-19 10:00:00,58.97,59.46,58.92,59.35,18200.0,56.2993,56.7671,56.2516,56.6621,18200.0
2010-01-19 10:30:00,59.38,59.49,58.86,58.86,31000.0,56.6907,56.7958,56.1943,56.1943,31000.0
2010-01-19 11:00:00,58.85,59.05,58.79,58.8,13200.0,56.1847,56.3757,56.1275,56.137,13200.0
2010-01-19 11:30:00,58.81,58.96,58.56,58.71,23500.0,56.1466,56.2898,55.9079,56.0511,23500.0
2010-01-19 12:00:00,58.71,58.87,58.65,58.84,6800.0,56.0511,56.2038,55.9938,56.1752,6800.0
2010-01-19 12:30:00,58.83,58.97,58.83,58.83,7000.0,56.1656,56.2993,56.1656,56.1656,7000.0
2010-01-19 13:00:00,58.82,58.91,58.54,58.63,16100.0,56.1561,56.242,55.8888,55.9747,16100.0
2010-01-19 13:30:00,58.63,59.0,58.62,59.0,11600.0,55.9747,56.3279,55.9652,56.3279,11600.0
2010-01-19 14:00:00,58.95,58.97,58.82,58.95,26600.0,56.2802,56.2993,56.1561,56.2802,26600.0
2010-01-19 14:30:00,58.93,59.0,58.77,58.99,26200.0,56.2611,56.3279,56.1084,56.3184,26200.0
2010-01-19 15:00:00,58.98,59.15,58.8,59.14,32700.0,56.3089,56.4712,56.137,56.4616,32700.0
2010-01-19 15:30:00,59.14,59.24,58.96,59.0,124900.0,56.4616,56.5571,56.2898,56.3279,124900.0
2010-01-20 09:30:00,58.25,58.59,58.0,58.27,25900.0,55.6119,55.9365,55.3732,55.631,25900.0
2010-01-20 10:00:00,58.29,58.6,58.0,58.33,30000.0,55.6501,55.9461,55.3732,55.6883,30000.0
2010-01-20 10:30:00,58.29,58.59,58.2,58.58,14000.0,55.6501,55.9365,55.5642,55.927,14000.0
2010-01-20 11:00:00,58.53,58.69,58.3,58.69,20100.0,55.8792,56.032,55.6596,56.032,20100.0
2010-01-20 11:30:00,58.69,58.82,58.63,58.78,16600.0,56.032,56.1561,55.9747,56.1179,16600.0
2010-01-20 12:00:00,58.77,59.1,58.6,59.1,20500.0,56.1084,56.4234,55.9461,56.4234,20500.0
2010-01-20 12:30:00,59.08,59.18,59.04,59.15,21500.0,56.4043,56.4998,56.3661,56.4712,21500.0
2010-01-20 13:00:00,59.17,59.32,59.08,59.31,25700.0,56.4902,56.6335,56.4043,56.6239,25700.0
2010-01-20 13:30:00,59.3,59.32,59.14,59.18,30200.0,56.6144,56.6335,56.4616,56.4998,30200.0
2010-01-20 14:00:00,59.19,59.33,59.01,59.17,31600.0,56.5093,56.643,56.3375,56.4902,31600.0
2010-01-20 14:30:00,59.15,59.47,59.13,59.4,29800.0,56.4712,56.7767,56.4521,56.7098,29800.0
2010-01-20 15:00:00,59.39,59.5,59.33,59.46,38300.0,56.7003,56.8053,56.643,56.7671,38300.0
2010-01-20 15:30:00,59.44,59.48,59.21,59.3,107300.0,56.748,56.7862,56.5284,56.6144,107300.0
2010-01-21 09:30:00,59.23,59.51,59.14,59.44,33200.0,56.5475,56.8148,56.4616,56.748,33200.0
2010-01-21 10:00:00,59.5,59.53,59.03,59.08,138700.0,56.8053,56.8339,56.3566,56.4043,138700.0
2010-01-21 10:30:00,59.02,59.16,58.74,58.82,81100.0,56.347,56.4807,56.0797,56.1561,81100.0
2010-01-21 11:00:00,58.85,59.27,58.77,58.86,34200.0,56.1847,56.5857,56.1084,56.1943,34200.0
2010-01-21 11:30:00,58.87,59.17,58.64,58.81,59200.0,56.2038,56.4902,55.9843,56.1466,59200.0
2010-01-21 12:00:00,58.83,59.33,58.78,58.91,25800.0,56.1656,56.643,56.1179,56.242,25800.0
2010-01-21 12:30:00,58.91,59.06,58.84,58.96,14900.0,56.242,56.3852,56.1752,56.2898,14900.0
2010-01-21 13:00:00,58.91,59.03,58.78,58.85,26800.0,56.242,56.3566,56.1179,56.1847,26800.0
2010-01-21 13:30:00,58.87,59.03,58.82,58.96,20600.0,56.2038,56.3566,56.1561,56.2898,20600.0
2010-01-21 14:00:00,59.03,59.35,58.82,59.35,22500.0,56.3566,56.6621,56.1561,56.6621,22500.0
2010-01-21 14:30:00,59.33,59.49,59.06,59.14,25000.0,56.643,56.7958,56.3852,56.4616,25000.0
2010-01-21 15:00:00,59.18,59.18,58.76,58.85,50300.0,56.4998,56.4998,56.0988,56.1847,50300.0
2010-01-21 15:30:00,58.8,58.86,58.4,58.45,99500.0,56.137,56.1943,55.7551,55.8029,99500.0
2010-01-22 09:30:00,58.4,59.34,58.26,58.83,32200.0,55.7551,56.6525,55.6215,56.1656,32200.0
2010-01-22 10:00:00,58.87,58.87,58.19,58.75,38500.0,56.2038,56.2038,55.5546,56.0893,38500.0
2010-01-22 10:30:00,58.77,58.87,58.42,58.77,20400.0,56.1084,56.2038,55.7742,56.1084,20400.0
2010-01-22 11:00:00,58.79,59.49,58.79,59.46,26300.0,56.1275,56.7958,56.1275,56.7671,26300.0
2010-01-22 11:30:00,59.47,59.74,59.11,59.19,28200.0,56.7767,57.0344,56.433,56.5093,28200.0
2010-01-22 12:00:00,59.21,59.38,58.95,59.33,15800.0,56.5284,56.6907,56.2802,56.643,15800.0
2010-01-22 12:30:00,59.35,59.47,59.28,59.36,16700.0,56.6621,56.7767,56.5953,56.6716,16700.0
2010-01-22 13:00:00,59.37,59.4,59.16,59.19,12200.0,56.6812,56.7098,56.4807,56.5093,12200.0
2010-01-22 13:30:00,59.2,59.29,59.01,59.13,14500.0,56.5189,56.6048,56.3375,56.4521,14500.0
2010-01-22 14:00:00,59.1,59.3,58.93,59.26,26200.0,56.4234,56.6144,56.2611,56.5762,26200.0
2010-01-22 14:30:00,59.22,59.26,58.8,58.84,31900.0,56.538,56.5762,56.137,56.1752,31900.0
2010-01-22 15:00:00,58.8,58.84,58.03,58.1,101800.0,56.137,56.1752,55.4019,55.4687,101800.0
2010-01-22 15:30:00,58.11,58.12,57.37,57.65,166300.0,55.4783,55.4878,54.7718,55.0391,166300.0
2010-01-25 09:30:00,58.27,58.81,58.18,58.5,24400.0,55.631,56.1466,55.5451,55.8506,24400.0
2010-01-25 10:00:00,58.41,58.71,58.25,58.25,28800.0,55.7647,56.0511,55.6119,55.6119,28800.0
2010-01-25 10:30:00,58.28,58.34,57.89,58.17,20200.0,55.6406,55.6978,55.2682,55.5355,20200.0
2010-01-25 11:00:00,58.14,58.24,57.36,57.47,16100.0,55.5069,55.6024,54.7622,54.8672,16100.0
2010-01-25 11:30:00,57.45,57.5,57.1,57.28,19700.0,54.8481,54.8959,54.514,54.6858,19700.0
2010-01-25 12:00:00,57.3,57.84,57.28,57.74,10700.0,54.7049,55.2205,54.6858,55.125,10700.0
2010-01-25 12:30:00,57.74,58.29,57.74,58.23,8100.0,55.125,55.6501,55.125,55.5928,8100.0
2010-01-25 13:00:00,58.21,58.34,57.89,58.14,7800.0,55.5737,55.6978,55.2682,55.5069,7800.0
2010-01-25 13:30:00,58.15,58.15,57.91,57.99,5000.0,55.5164,55.5164,55.2873,55.3637,5000.0
2010-01-25 14:00:00,57.99,58.23,57.97,58.22,10000.0,55.3637,55.5928,55.3446,55.5833,10000.0
2010-01-25 14:30:00,58.21,58.32,58.15,58.32,22000.0,55.5737,55.6787,55.5164,55.6787,22000.0
2010-01-25 15:00:00,58.33,58.45,58.22,58.22,21700.0,55.6883,55.8029,55.5833,55.5833,21700.0
2010-01-25 15:30:00,58.22,58.37,58.05,58.17,60700.0,55.5833,55.7265,55.421,55.5355,60700.0
2010-01-26 09:30:00,58.05,58.55,57.82,58.43,26900.0,55.421,55.8983,55.2014,55.7838,26900.0
2010-01-26 10:00:00,58.44,59.06,58.43,58.75,22800.0,55.7933,56.3852,55.7838,56.0893,22800.0
2010-01-26 10:30:00,58.68,58.84,58.56,58.79,16600.0,56.0224,56.1752,55.9079,56.1275,16600.0
2010-01-26 11:00:00,58.74,59.41,58.74,59.39,17300.0,56.0797,56.7194,56.0797,56.7003,17300.0
2010-01-26 11:30:00,59.4,59.59,59.28,59.36,22900.0,56.7098,56.8912,56.5953,56.6716,22900.0
2010-01-26 12:00:00,59.33,59.41,59.11,59.35,17600.0,56.643,56.7194,56.433,56.6621,17600.0
2010-01-26 12:30:00,59.38,59.53,59.33,59.37,45400.0,56.6907,56.8339,56.643,56.6812,45400.0
2010-01-26 13:00:00,59.36,59.37,59.11,59.28,16700.0,56.6716,56.6812,56.433,56.5953,16700.0
2010-01-26 13:30:00,59.28,59.44,59.25,59.42,15100.0,56.5953,56.748,56.5666,56.7289,15100.0
2010-01-26 14:00:00,59.43,59.5,59.26,59.29,21900.0,56.7385,56.8053,56.5762,56.6048,21900.0
2010-01-26 14:30:00,59.29,59.4,59.18,59.38,25800.0,56.6048,56.7098,56.4998,56.6907,25800.0
2010-01-26 15:00:00,59.37,59.37,58.97,59.0,35000.0,56.6812,56.6812,56.2993,56.3279,35000.0
2010-01-26 15:30:00,59.02,59.13,58.75,58.9,127400.0,56.347,56.4521,56.0893,56.2325,127400.0
2010-01-27 09:30:00,58.76,59.34,58.66,58.66,48300.0,56.0988,56.6525,56.0033,56.0033,48300.0
2010-01-27 10:00:00,58.65,58.7,58.18,58.63,41300.0,55.9938,56.0415,55.5451,55.9747,41300.0
2010-01-27 10:30:00,58.66,58.83,58.31,58.83,59100.0,56.0033,56.1656,55.6692,56.1656,59100.0
2010-01-27 11:00:00,58.84,59.23,58.78,59.2,22500.0,56.1752,56.5475,56.1179,56.5189,22500.0
2010-01-27 11:30:00,59.17,59.39,59.12,59.37,26400.0,56.4902,56.7003,56.4425,56.6812,26400.0
2010-01-27 12:00:00,59.38,59.5,59.16,59.31,27900.0,56.6907,56.8053,56.4807,56.6239,27900.0
2010-01-27 12:30:00,59.29,59.34,59.11,59.26,24800.0,56.6048,56.6525,56.433,56.5762,24800.0
2010-01-27 13:00:00,59.25,59.38,59.1,59.13,37300.0,56.5666,56.6907,56.4234,56.4521,37300.0
2010-01-27 13:30:00,59.14,59.43,59.14,59.41,29900.0,56.4616,56.7385,56.4616,56.7194,29900.0
2010-01-27 14:00:00,59.41,59.53,59.07,59.15,42200.0,56.7194,56.8339,56.3948,56.4712,42200.0
2010-01-27 14:30:00,59.11,59.78,59.1,59.53,82600.0,56.433,57.0726,56.4234,56.8339,82600.0
2010-01-27 15:00:00,59.54,59.73,59.25,59.65,87900.0,56.8435,57.0249,56.5666,56.9485,87900.0
2010-01-27 15:30:00,59.66,59.84,59.37,59.42,202700.0,56.9581,57.1299,56.6812,56.7289,202700.0
2010-01-28 09:30:00,59.93,60.0,59.29,59.54,53400.0,57.2158,57.2827,56.6048,56.8435,53400.0
2010-01-28 10:00:00,59.53,59.58,59.18,59.2,39000.0,56.8339,56.8817,56.4998,56.5189,39000.0
2010-01-28 10:30:00,59.17,59.25,58.95,58.96,34400.0,56.4902,56.5666,56.2802,56.2898,34400.0
2010-01-28 11:00:00,58.98,59.09,58.62,58.81,27600.0,56.3089,56.4139,55.9652,56.1466,27600.0
2010-01-28 11:30:00,58.79,58.79,58.11,58.44,30400.0,56.1275,56.1275,55.4783,55.7933,30400.0
2010-01-28 12:00:00,58.43,58.55,58.26,58.36,19100.0,55.7838,55.8983,55.6215,55.7169,19100.0
2010-01-28 12:30:00,58.39,59.06,58.34,59.0,34400.0,55.7456,56.3852,55.6978,56.3279,34400.0
2010-01-28 13:00:00,59.04,59.08,58.94,59.0,31100.0,56.3661,56.4043,56.2707,56.3279,31100.0
2010-01-28 13:30:00,59.0,59.19,58.88,58.93,39200.0,56.3279,56.5093,56.2134,56.2611,39200.0
2010-01-28 14:00:00,58.93,59.19,58.8,59.19,33200.0,56.2611,56.5093,56.137,56.5093,33200.0
2010-01-28 14:30:00,59.17,59.76,59.02,59.63,32100.0,56.4902,57.0535,56.347,56.9294,32100.0
2010-01-28 15:00:00,59.6,59.92,59.5,59.53,45400.0,56.9008,57.2063,56.8053,56.8339,45400.0
2010-01-28 15:30:00,59.54,59.6,59.17,59.26,108900.0,56.8435,56.9008,56.4902,56.5762,108900.0
2010-01-29 09:30:00,59.67,59.92,59.45,59.74,57400.0,56.9676,57.2063,56.7576,57.0344,57400.0
2010-01-29 10:00:00,59.69,60.21,59.6,60.0,47400.0,56.9867,57.4831,56.9008,57.2827,47400.0
2010-01-29 10:30:00,60.02,60.05,59.56,59.67,79900.0,57.3018,57.3304,56.8626,56.9676,79900.0
2010-01-29 11:00:00,59.65,59.78,59.29,59.31,24500.0,56.9485,57.0726,56.6048,56.6239,24500.0
2010-01-29 11:30:00,59.28,59.42,58.95,58.98,21500.0,56.5953,56.7289,56.2802,56.3089,21500.0
2010-01-29 12:00:00,58.98,59.14,58.77,58.94,20500.0,56.3089,56.4616,56.1084,56.2707,20500.0
2010-01-29 12:30:00,58.85,58.96,58.71,58.81,37000.0,56.1847,56.2898,56.0511,56.1466,37000.0
2010-01-29 13:00:00,58.85,58.87,58.62,58.65,30500.0,56.1847,56.2038,55.9652,55.9938,30500.0
2010-01-29 13:30:00,58.63,58.76,58.17,58.3,24500.0,55.9747,56.0988,55.5355,55.6596,24500.0
2010-01-29 14:00:00,58.31,58.36,58.01,58.01,30800.0,55.6692,55.7169,55.3828,55.3828,30800.0
2010-01-29 14:30:00,58.01,58.03,57.26,57.53,37200.0,55.3828,55.4019,54.6667,54.9245,37200.0
2010-01-29 15:00:00,57.5,57.6,56.84,56.9,61600.0,54.8959,54.9914,54.2658,54.3231,61600.0
2010-01-29 15:30:00,56.89,57.34,56.77,57.01,107500.0,54.3135,54.7431,54.1989,54.4281,107500.0
2010-02-01 09:30:00,57.22,58.42,57.22,57.82,66100.0,54.6286,55.7742,54.6286,55.2014,66100.0
2010-02-01 10:00:00,57.83,58.36,57.36,58.0,39600.0,55.2109,55.7169,54.7622,55.3732,39600.0
2010-02-01 10:30:00,58.02,58.29,57.78,57.78,29700.0,55.3923,55.6501,55.1632,55.1632,29700.0
2010-02-01 11:00:00,57.78,58.45,57.7,58.42,21900.0,55.1632,55.8029,55.0868,55.7742,21900.0
2010-02-01 11:30:00,58.42,58.43,57.71,57.71,22000.0,55.7742,55.7838,55.0964,55.0964,22000.0
2010-02-01 12:00:00,57.71,58.05,57.71,57.97,41500.0,55.0964,55.421,55.0964,55.3446,41500.0
2010-02-01 12:30:00,57.98,58.21,57.92,57.96,23500.0,55.3541,55.5737,55.2969,55.335,23500.0
2010-02-01 13:00:00,57.92,58.22,57.92,58.19,13500.0,55.2969,55.5833,55.2969,55.5546,13500.0
2010-02-01 13:30:00,58.19,58.28,57.98,58.19,22800.0,55.5546,55.6406,55.3541,55.5546,22800.0
2010-02-01 14:00:00,58.19,58.27,57.93,58.21,37800.0,55.5546,55.631,55.3064,55.5737,37800.0
2010-02-01 14:30:00,58.25,58.37,58.03,58.15,100100.0,55.6119,55.7265,55.4019,55.5164,100100.0
2010-02-01 15:00:00,58.18,58.32,58.11,58.24,75000.0,55.5451,55.6787,55.4783,55.6024,75000.0
2010-02-01 15:30:00,58.23,58.28,58.07,58.19,197900.0,55.5928,55.6406,55.4401,55.5546,197900.0
2010-02-02 09:30:00,58.36,58.46,57.66,58.04,64700.0,55.7169,55.8124,55.0486,55.4114,64700.0
2010-02-02 10:00:00,58.04,58.44,57.91,58.44,89000.0,55.4114,55.7933,55.2873,55.7933,89000.0
2010-02-02 10:30:00,58.44,58.75,57.89,58.05,55200.0,55.7933,56.0893,55.2682,55.421,55200.0
2010-02-02 11:00:00,58.03,58.07,57.83,57.92,37400.0,55.4019,55.4401,55.2109,55.2969,37400.0
2010-02-02 11:30:00,57.93,58.06,57.84,57.93,51200.0,55.3064,55.4305,55.2205,55.3064,51200.0
2010-02-02 12:00:00,57.91,58.02,57.76,57.97,50300.0,55.2873,55.3923,55.1441,55.3446,50300.0
2010-02-02 12:30:00,58.0,58.0,57.9,57.97,46500.0,55.3732,55.3732,55.2778,55.3446,46500.0
2010-02-02 13:00:00,57.98,58.13,57.72,58.03,79300.0,55.3541,55.4973,55.1059,55.4019,79300.0
2010-02-02 13:30:00,58.06,58.09,57.93,57.97,112300.0,55.4305,55.4592,55.3064,55.3446,112300.0
2010-02-02 14:00:00,58.0,58.07,57.88,58.04,91600.0,55.3732,55.4401,55.2587,55.4114,91600.0
2010-02-02 14:30:00,58.04,58.13,57.89,57.99,93000.0,55.4114,55.4973,55.2682,55.3637,93000.0
2010-02-02 15:00:00,58.0,58.0,57.81,57.94,186300.0,55.3732,55.3732,55.1918,55.316,186300.0
2010-02-02 15:30:00,57.94,57.99,57.81,57.91,194600.0,55.316,55.3637,55.1918,55.2873,194600.0
2010-02-03 09:30:00,58.56,61.46,58.56,61.44,207000.0,55.9079,58.6765,55.9079,58.6574,207000.0
2010-02-03 10:00:00,61.44,61.47,60.65,60.92,177600.0,58.6574,58.6861,57.9032,58.161,177600.0
2010-02-03 10:30:00,60.94,61.66,60.91,61.25,129400.0,58.1801,58.8675,58.1514,58.476,129400.0
2010-02-03 11:00:00,61.26,61.42,61.15,61.3,117500.0,58.4856,58.6383,58.3806,58.5238,117500.0
2010-02-03 11:30:00,61.3,61.38,60.99,61.09,91800.0,58.5238,58.6002,58.2278,58.3233,91800.0
2010-02-03 12:00:00,61.09,61.27,61.04,61.19,101600.0,58.3233,58.4951,58.2756,58.4188,101600.0
2010-02-03 12:30:00,61.19,61.42,61.1,61.26,146800.0,58.4188,58.6383,58.3328,58.4856,146800.0
2010-02-03 13:00:00,61.27,61.39,61.22,61.28,110000.0,58.4951,58.6097,58.4474,58.5047,110000.0
2010-02-03 13:30:00,61.26,61.8,61.25,61.71,74000.0,58.4856,59.0011,58.476,58.9152,74000.0
2010-02-03 14:00:00,61.75,62.09,61.69,62.09,114600.0,58.9534,59.278,58.8961,59.278,114600.0
2010-02-03 14:30:00,62.08,62.35,62.0,62.19,84200.0,59.2685,59.5262,59.1921,59.3735,84200.0
2010-02-03 15:00:00,62.15,62.36,61.82,62.07,147600.0,59.3353,59.5358,59.0202,59.2589,147600.0
2010-02-03 15:30:00,62.07,62.3,61.94,62.06,214000.0,59.2589,59.4785,59.1348,59.2494,214000.0
2010-02-04 09:30:00,61.16,61.41,60.13,60.28,43800.0,58.3901,58.6288,57.4068,57.55,43800.0
2010-02-04 10:00:00,60.33,60.99,60.29,60.96,43300.0,57.5977,58.2278,57.5595,58.1992,43300.0
2010-02-04 10:30:00,60.91,61.34,60.59,60.65,35600.0,58.1514,58.562,57.8459,57.9032,35600.0
2010-02-04 11:00:00,60.64,60.87,60.63,60.86,42800.0,57.8937,58.1133,57.8841,58.1037,42800.0
2010-02-04 11:30:00,60.93,61.06,60.53,60.66,58400.0,58.1705,58.2947,57.7887,57.9128,58400.0
2010-02-04 12:00:00,60.67,60.68,60.3,60.37,30300.0,57.9223,57.9319,57.5691,57.6359,30300.0
2010-02-04 12:30:00,60.36,60.49,60.16,60.18,37500.0,57.6264,57.7505,57.4354,57.4545,37500.0
2010-02-04 13:00:00,60.15,60.23,59.91,60.04,29100.0,57.4259,57.5022,57.1967,57.3208,29100.0
2010-02-04 13:30:00,60.04,60.16,59.81,59.95,51100.0,57.3208,57.4354,57.1013,57.2349,51100.0
2010-02-04 14:00:00,59.9,60.16,59.86,60.08,54800.0,57.1872,57.4354,57.149,57.359,54800.0
2010-02-04 14:30:00,60.08,60.16,59.9,59.9,44100.0,57.359,57.4354,57.1872,57.1872,44100.0
2010-02-04 15:00:00,59.91,59.97,59.5,59.56,70000.0,57.1967,57.254,56.8053,56.8626,70000.0
2010-02-04 15:30:00,59.56,59.75,59.07,59.19,185900.0,56.8626,57.044,56.3948,56.5093,185900.0
2010-02-05 09:30:00,59.25,59.68,58.75,59.3,67800.0,56.5666,56.9771,56.0893,56.6144,67800.0
2010-02-05 10:00:00,59.3,60.25,58.94,60.12,41900.0,56.6144,57.5213,56.2707,57.3972,41900.0
2010-02-05 10:30:00,60.19,60.61,60.09,60.3,43100.0,57.4641,57.865,57.3686,57.5691,43100.0
2010-02-05 11:00:00,60.34,60.34,59.67,59.84,40800.0,57.6073,57.6073,56.9676,57.1299,40800.0
2010-02-05 11:30:00,59.82,59.82,59.06,59.45,24900.0,57.1108,57.1108,56.3852,56.7576,24900.0
2010-02-05 12:00:00,59.45,59.78,59.41,59.75,20500.0,56.7576,57.0726,56.7194,57.044,20500.0
2010-02-05 12:30:00,59.76,59.91,59.58,59.84,50600.0,57.0535,57.1967,56.8817,57.1299,50600.0
2010-02-05 13:00:00,59.82,59.82,58.95,58.98,30000.0,57.1108,57.1108,56.2802,56.3089,30000.0
2010-02-05 13:30:00,58.95,58.95,58.17,58.26,33800.0,56.2802,56.2802,55.5355,55.6215,33800.0
2010-02-05 14:00:00,58.26,58.97,58.26,58.92,23700.0,55.6215,56.2993,55.6215,56.2516,23700.0
2010-02-05 14:30:00,58.87,59.07,58.61,58.82,31800.0,56.2038,56.3948,55.9556,56.1561,31800.0
2010-02-05 15:00:00,58.86,59.75,58.86,59.3,67400.0,56.1943,57.044,56.1943,56.6144,67400.0
2010-02-05 15:30:00,59.35,60.19,59.3,60.04,108100.0,56.6621,57.4641,56.6144,57.3208,108100.0
2010-02-08 09:30:00,59.98,59.98,59.1,59.69,28200.0,57.2636,57.2636,56.4234,56.9867,28200.0
2010-02-08 10:00:00,59.71,60.57,59.6,60.49,38200.0,57.0058,57.8268,56.9008,57.7505,38200.0
2010-02-08 10:30:00,60.5,60.99,60.31,60.99,22300.0,57.76,58.2278,57.5786,58.2278,22300.0
2010-02-08 11:00:00,60.99,61.16,60.79,60.89,16600.0,58.2278,58.3901,58.0369,58.1323,16600.0
2010-02-08 11:30:00,60.82,61.15,60.67,60.91,15700.0,58.0655,58.3806,57.9223,58.1514,15700.0
2010-02-08 12:00:00,60.87,60.94,60.62,60.94,15100.0,58.1133,58.1801,57.8746,58.1801,15100.0
2010-02-08 12:30:00,60.89,60.94,60.74,60.9,14600.0,58.1323,58.1801,57.9891,58.1419,14600.0
2010-02-08 13:00:00,60.9,60.9,60.26,60.5,13900.0,58.1419,58.1419,57.5309,57.76,13900.0
2010-02-08 13:30:00,60.44,60.46,59.98,60.14,16800.0,57.7027,57.7218,57.2636,57.4163,16800.0
2010-02-08 14:00:00,60.15,60.36,60.06,60.21,36000.0,57.4259,57.6264,57.3399,57.4831,36000.0
2010-02-08 14:30:00,60.15,60.39,59.9,60.05,29900.0,57.4259,57.655,57.1872,57.3304,29900.0
2010-02-08 15:00:00,60.08,60.09,59.57,59.84,46000.0,57.359,57.3686,56.8721,57.1299,46000.0
2010-02-08 15:30:00,59.81,59.88,59.24,59.34,157200.0,57.1013,57.1681,56.5571,56.6525,157200.0
2010-02-09 09:30:00,60.33,60.33,59.08,59.73,32300.0,57.5977,57.5977,56.4043,57.0249,32300.0
2010-02-09 10:00:00,59.8,60.03,59.48,59.75,23000.0,57.0917,57.3113,56.7862,57.044,23000.0
2010-02-09 10:30:00,59.75,59.87,59.03,59.09,24600.0,57.044,57.1585,56.3566,56.4139,24600.0
2010-02-09 11:00:00,59.13,59.2,58.8,59.02,45800.0,56.4521,56.5189,56.137,56.347,45800.0
2010-02-09 11:30:00,59.01,59.82,58.97,59.65,51800.0,56.3375,57.1108,56.2993,56.9485,51800.0
2010-02-09 12:00:00,59.65,60.36,59.51,60.24,37300.0,56.9485,57.6264,56.8148,57.5118,37300.0
2010-02-09 12:30:00,60.24,60.39,59.71,59.99,45900.0,57.5118,57.655,57.0058,57.2731,45900.0
2010-02-09 13:00:00,60.01,60.41,60.01,60.31,26700.0,57.2922,57.6741,57.2922,57.5786,26700.0
2010-02-09 13:30:00,60.31,60.6,60.21,60.54,18400.0,57.5786,57.8555,57.4831,57.7982,18400.0
2010-02-09 14:00:00,60.58,60.59,60.0,60.11,23100.0,57.8364,57.8459,57.2827,57.3877,23100.0
2010-02-09 14:30:00,60.14,60.27,59.91,60.19,18200.0,57.4163,57.5404,57.1967,57.4641,18200.0
2010-02-09 15:00:00,60.15,60.63,60.15,60.57,32200.0,57.4259,57.8841,57.4259,57.8268,32200.0
2010-02-09 15:30:00,60.58,60.67,60.04,60.32,61700.0,57.8364,57.9223,57.3208,57.5882,61700.0
2010-02-10 09:30:00,59.98,61.03,59.98,60.41,28000.0,57.2636,58.266,57.2636,57.6741,28000.0
2010-02-10 10:00:00,60.41,60.41,58.95,59.33,34100.0,57.6741,57.6741,56.2802,56.643,34100.0
2010-02-10 10:30:00,59.29,60.08,59.23,60.08,18100.0,56.6048,57.359,56.5475,57.359,18100.0
2010-02-10 11:00:00,60.13,60.13,59.82,59.95,11100.0,57.4068,57.4068,57.1108,57.2349,11100.0
2010-02-10 11:30:00,60.02,60.11,59.68,59.83,10700.0,57.3018,57.3877,56.9771,57.1204,10700.0
2010-02-10 12:00:00,59.86,60.61,59.72,60.56,14100.0,57.149,57.865,57.0153,57.8173,14100.0
2010-02-10 12:30:00,60.63,60.79,60.52,60.78,10600.0,57.8841,58.0369,57.7791,58.0273,10600.0
2010-02-10 13:00:00,60.78,61.37,60.78,61.31,15600.0,58.0273,58.5906,58.0273,58.5333,15600.0
2010-02-10 13:30:00,61.32,61.32,60.71,60.71,9100.0,58.5429,58.5429,57.9605,57.9605,9100.0
2010-02-10 14:00:00,60.83,60.86,60.48,60.53,17500.0,58.0751,58.1037,57.7409,57.7887,17500.0
2010-02-10 14:30:00,60.54,60.59,60.33,60.43,19000.0,57.7982,57.8459,57.5977,57.6932,19000.0
2010-02-10 15:00:00,60.4,60.7,60.31,60.44,26200.0,57.6645,57.951,57.5786,57.7027,26200.0
2010-02-10 15:30:00,60.45,60.47,60.01,60.18,92400.0,57.7123,57.7314,57.2922,57.4545,92400.0
2010-02-11 09:30:00,59.94,60.51,59.65,60.51,12500.0,57.2254,57.7696,56.9485,57.7696,12500.0
2010-02-11 10:00:00,60.44,61.32,60.22,61.28,32800.0,57.7027,58.5429,57.4927,58.5047,32800.0
2010-02-11 10:30:00,61.24,61.37,60.82,60.83,17700.0,58.4665,58.5906,58.0655,58.0751,17700.0
2010-02-11 11:00:00,60.86,61.36,60.71,61.34,11700.0,58.1037,58.5811,57.9605,58.562,11700.0
2010-02-11 11:30:00,61.34,61.8,61.3,61.62,23800.0,58.562,59.0011,58.5238,58.8293,23800.0
2010-02-11 12:00:00,61.62,61.8,61.5,61.67,13600.0,58.8293,59.0011,58.7147,58.877,13600.0
2010-02-11 12:30:00,61.67,61.74,61.59,61.74,16600.0,58.877,58.9439,58.8006,58.9439,16600.0
2010-02-11 13:00:00,61.67,61.97,61.55,61.93,19100.0,58.877,59.1634,58.7625,59.1252,19100.0
2010-02-11 13:30:00,61.95,61.98,61.63,61.84,20100.0,59.1443,59.173,58.8388,59.0393,20100.0
2010-02-11 14:00:00,61.87,61.97,61.74,61.84,13800.0,59.068,59.1634,58.9439,59.0393,13800.0
2010-02-11 14:30:00,61.84,61.95,61.72,61.94,22600.0,59.0393,59.1443,58.9248,59.1348,22600.0
2010-02-11 15:00:00,61.94,61.97,61.67,61.68,31600.0,59.1348,59.1634,58.877,58.8866,31600.0
2010-02-11 15:30:00,61.66,61.95,61.57,61.87,67900.0,58.8675,59.1443,58.7816,59.068,67900.0
2010-02-12 09:30:00,60.92,61.63,60.51,61.62,25700.0,58.161,58.8388,57.7696,58.8293,25700.0
2010-02-12 10:00:00,61.58,61.86,61.39,61.76,36300.0,58.7911,59.0584,58.6097,58.9629,36300.0
2010-02-12 10:30:00,61.79,61.86,61.27,61.51,20400.0,58.9916,59.0584,58.4951,58.7243,20400.0
2010-02-12 11:00:00,61.45,61.56,61.28,61.42,21700.0,58.667,58.772,58.5047,58.6383,21700.0
2010-02-12 11:30:00,61.41,61.68,61.35,61.64,5400.0,58.6288,58.8866,58.5715,58.8484,5400.0
2010-02-12 12:00:00,61.69,61.92,61.68,61.78,29300.0,58.8961,59.1157,58.8866,58.982,29300.0
2010-02-12 12:30:00,61.8,61.9,61.67,61.84,24100.0,59.0011,59.0966,58.877,59.0393,24100.0
2010-02-12 13:00:00,61.85,61.88,61.61,61.82,22200.0,59.0489,59.0775,58.8197,59.0202,22200.0
2010-02-12 13:30:00,61.78,61.96,61.69,61.82,22700.0,58.982,59.1539,58.8961,59.0202,22700.0
2010-02-12 14:00:00,61.8,61.99,61.78,61.9,37700.0,59.0011,59.1825,58.982,59.0966,37700.0
2010-02-12 14:30:00,61.9,62.0,61.83,61.95,42000.0,59.0966,59.1921,59.0298,59.1443,42000.0
2010-02-12 15:00:00,61.94,61.98,61.79,61.9,63400.0,59.1348,59.173,58.9916,59.0966,63400.0
2010-02-12 15:30:00,61.92,62.33,61.83,62.23,207200.0,59.1157,59.5071,59.0298,59.4117,207200.0
2010-02-16 09:30:00,62.65,63.2,62.64,63.01,28400.0,59.8126,60.3377,59.8031,60.1563,28400.0
2010-02-16 10:00:00,62.97,63.33,62.9,63.29,22500.0,60.1181,60.4618,60.0513,60.4237,22500.0
2010-02-16 10:30:00,63.3,63.7,63.25,63.35,19300.0,60.4332,60.8151,60.3855,60.4809,19300.0
2010-02-16 11:00:00,63.32,63.6,63.28,63.56,19200.0,60.4523,60.7196,60.4141,60.6814,19200.0
2010-02-16 11:30:00,63.59,63.82,63.32,63.34,11600.0,60.7101,60.9297,60.4523,60.4714,11600.0
2010-02-16 12:00:00,63.36,63.61,63.31,63.55,12000.0,60.4905,60.7292,60.4428,60.6719,12000.0
2010-02-16 12:30:00,63.54,63.56,63.31,63.38,8700.0,60.6623,60.6814,60.4428,60.5096,8700.0
2010-02-16 13:00:00,63.35,63.61,63.22,63.61,12800.0,60.4809,60.7292,60.3568,60.7292,12800.0
2010-02-16 13:30:00,63.62,63.68,63.37,63.53,9300.0,60.7387,60.796,60.5,60.6528,9300.0
2010-02-16 14:00:00,63.57,63.65,63.46,63.6,17800.0,60.691,60.7674,60.586,60.7196,17800.0
2010-02-16 14:30:00,63.63,63.68,63.46,63.54,19300.0,60.7483,60.796,60.586,60.6623,19300.0
2010-02-16 15:00:00,63.53,63.79,63.53,63.74,20600.0,60.6528,60.901,60.6528,60.8533,20600.0
2010-02-16 15:30:00,63.75,64.0,63.7,63.89,96200.0,60.8628,61.1015,60.8151,60.9965,96200.0
2010-02-17 09:30:00,64.05,64.05,63.6,63.73,25800.0,61.1492,61.1492,60.7196,60.8437,25800.0
2010-02-17 10:00:00,63.67,64.1,63.61,64.1,33900.0,60.7864,61.197,60.7292,61.197,33900.0
2010-02-17 10:30:00,64.1,64.23,63.84,63.93,26200.0,61.197,61.3211,60.9487,61.0347,26200.0
2010-02-17 11:00:00,63.93,64.0,63.56,63.72,27700.0,61.0347,61.1015,60.6814,60.8342,27700.0
2010-02-17 11:30:00,63.67,64.15,63.67,64.11,19800.0,60.7864,61.2447,60.7864,61.2065,19800.0
2010-02-17 12:00:00,64.08,64.16,63.88,64.08,39000.0,61.1779,61.2543,60.9869,61.1779,39000.0
2010-02-17 12:30:00,64.09,64.12,63.86,64.01,12300.0,61.1874,61.2161,60.9678,61.111,12300.0
2010-02-17 13:00:00,64.03,64.06,63.71,63.73,19700.0,61.1301,61.1588,60.8246,60.8437,19700.0
2010-02-17 13:30:00,63.75,63.81,63.58,63.77,42000.0,60.8628,60.9201,60.7005,60.8819,42000.0
2010-02-17 14:00:00,63.74,64.0,63.59,63.96,33000.0,60.8533,61.1015,60.7101,61.0633,33000.0
2010-02-17 14:30:00,63.94,64.21,63.91,64.1,22800.0,61.0442,61.302,61.0156,61.197,22800.0
2010-02-17 15:00:00,64.13,64.13,63.93,64.0,20300.0,61.2256,61.2256,61.0347,61.1015,20300.0
2010-02-17 15:30:00,63.96,64.07,63.86,64.07,64900.0,61.0633,61.1683,60.9678,61.1683,64900.0
2010-02-18 09:30:00,64.07,64.8,63.88,64.78,41200.0,61.1683,61.8653,60.9869,61.8462,41200.0
2010-02-18 10:00:00,64.72,64.96,64.19,64.28,18100.0,61.7889,62.018,61.2829,61.3688,18100.0
2010-02-18 10:30:00,64.33,64.72,64.21,64.6,15400.0,61.4166,61.7889,61.302,61.6743,15400.0
2010-02-18 11:00:00,64.55,64.88,64.46,64.75,13300.0,61.6266,61.9416,61.5407,61.8175,13300.0
2010-02-18 11:30:00,64.69,64.79,64.53,64.64,9400.0,61.7603,61.8557,61.6075,61.7125,9400.0
2010-02-18 12:00:00,64.69,64.73,64.59,64.61,4600.0,61.7603,61.7984,61.6648,61.6839,4600.0
2010-02-18 12:30:00,64.61,64.68,64.5,64.66,8500.0,61.6839,61.7507,61.5789,61.7316,8500.0
2010-02-18 13:00:00,64.66,64.7,64.39,64.39,11800.0,61.7316,61.7698,61.4738,61.4738,11800.0
2010-02-18 13:30:00,64.4,64.81,64.4,64.8,19900.0,61.4834,61.8748,61.4834,61.8653,19900.0
2010-02-18 14:00:00,64.8,64.99,64.74,64.92,12200.0,61.8653,62.0467,61.808,61.9798,12200.0
2010-02-18 14:30:00,64.93,64.99,64.84,64.86,34800.0,61.9894,62.0467,61.9035,61.9226,34800.0
2010-02-18 15:00:00,64.86,64.95,64.71,64.75,45400.0,61.9226,62.0085,61.7793,61.8175,45400.0
2010-02-18 15:30:00,64.73,64.98,64.65,64.7,112400.0,61.7984,62.0371,61.7221,61.7698,112400.0
2010-02-19 09:30:00,64.53,64.75,64.29,64.44,25600.0,61.6075,61.8175,61.3784,61.5216,25600.0
2010-02-19 10:00:00,64.42,64.84,64.33,64.73,27900.0,61.5025,61.9035,61.4166,61.7984,27900.0
2010-02-19 10:30:00,64.68,64.68,64.38,64.4,52900.0,61.7507,61.7507,61.4643,61.4834,52900.0
2010-02-19 11:00:00,64.42,64.59,64.1,64.45,79400.0,61.5025,61.6648,61.197,61.5311,79400.0
2010-02-19 11:30:00,64.45,64.5,64.26,64.47,51000.0,61.5311,61.5789,61.3497,61.5502,51000.0
2010-02-19 12:00:00,64.45,64.8,64.39,64.74,53400.0,61.5311,61.8653,61.4738,61.808,53400.0
2010-02-19 12:30:00,64.74,64.76,64.43,64.47,42100.0,61.808,61.8271,61.512,61.5502,42100.0
2010-02-19 13:00:00,64.47,64.51,64.31,64.33,36500.0,61.5502,61.5884,61.3975,61.4166,36500.0
2010-02-19 13:30:00,64.34,64.49,64.34,64.49,26100.0,61.4261,61.5693,61.4261,61.5693,26100.0
2010-02-19 14:00:00,64.49,64.49,64.34,64.46,33500.0,61.5693,61.5693,61.4261,61.5407,33500.0
2010-02-19 14:30:00,64.46,64.68,64.39,64.49,37900.0,61.5407,61.7507,61.4738,61.5693,37900.0
2010-02-19 15:00:00,64.5,64.59,64.18,64.22,92100.0,61.5789,61.6648,61.2733,61.3115,92100.0
2010-02-19 15:30:00,64.22,64.64,64.2,64.42,96800.0,61.3115,61.7125,61.2924,61.5025,96800.0
2010-02-22 09:30:00,64.69,64.92,64.26,64.77,13100.0,61.7603,61.9798,61.3497,61.8366,13100.0
2010-02-22 10:00:00,64.73,64.92,64.46,64.75,39600.0,61.7984,61.9798,61.5407,61.8175,39600.0
2010-02-22 10:30:00,64.75,64.84,64.45,64.46,25100.0,61.8175,61.9035,61.5311,61.5407,25100.0
2010-02-22 11:00:00,64.46,64.58,64.34,64.38,42400.0,61.5407,61.6552,61.4261,61.4643,42400.0
2010-02-22 11:30:00,64.42,64.5,64.3,64.4,11200.0,61.5025,61.5789,61.3879,61.4834,11200.0
2010-02-22 12:00:00,64.37,64.37,64.17,64.22,13300.0,61.4547,61.4547,61.2638,61.3115,13300.0
2010-02-22 12:30:00,64.22,64.4,64.21,64.32,8100.0,61.3115,61.4834,61.302,61.407,8100.0
2010-02-22 13:00:00,64.35,64.35,64.12,64.16,8700.0,61.4356,61.4356,61.2161,61.2543,8700.0
2010-02-22 13:30:00,64.17,64.41,64.17,64.26,10800.0,61.2638,61.4929,61.2638,61.3497,10800.0
2010-02-22 14:00:00,64.28,64.35,64.23,64.25,19300.0,61.3688,61.4356,61.3211,61.3402,19300.0
2010-02-22 14:30:00,64.27,64.55,64.26,64.52,23900.0,61.3593,61.6266,61.3497,61.598,23900.0
2010-02-22 15:00:00,64.53,64.74,64.46,64.73,29100.0,61.6075,61.808,61.5407,61.7984,29100.0
2010-02-22 15:30:00,64.7,64.72,64.46,64.61,123200.0,61.7698,61.7889,61.5407,61.6839,123200.0
2010-02-23 09:30:00,64.32,64.84,64.32,64.37,13400.0,61.407,61.9035,61.407,61.4547,13400.0
2010-02-23 10:00:00,64.28,64.28,63.54,63.86,29200.0,61.3688,61.3688,60.6623,60.9678,29200.0
2010-02-23 10:30:00,63.82,64.07,63.68,63.98,19500.0,60.9297,61.1683,60.796,61.0824,19500.0
2010-02-23 11:00:00,63.98,64.08,63.71,63.77,29000.0,61.0824,61.1779,60.8246,60.8819,29000.0
2010-02-23 11:30:00,63.82,63.98,63.46,63.52,15800.0,60.9297,61.0824,60.586,60.6432,15800.0
2010-02-23 12:00:00,63.59,63.61,63.16,63.17,33200.0,60.7101,60.7292,60.2995,60.3091,33200.0
2010-02-23 12:30:00,63.18,63.5,63.18,63.36,16400.0,60.3186,60.6241,60.3186,60.4905,16400.0
2010-02-23 13:00:00,63.4,63.59,63.28,63.56,26800.0,60.5287,60.7101,60.4141,60.6814,26800.0
2010-02-23 13:30:00,63.55,63.55,63.36,63.42,26300.0,60.6719,60.6719,60.4905,60.5478,26300.0
2010-02-23 14:00:00,63.45,63.53,63.23,63.49,28500.0,60.5764,60.6528,60.3664,60.6146,28500.0
2010-02-23 14:30:00,63.49,63.69,63.43,63.58,45300.0,60.6146,60.8055,60.5573,60.7005,45300.0
2010-02-23 15:00:00,63.57,63.92,63.54,63.87,34200.0,60.691,61.0251,60.6623,60.9774,34200.0
2010-02-23 15:30:00,63.85,63.85,63.28,63.37,79100.0,60.9583,60.9583,60.4141,60.5,79100.0
2010-02-24 09:30:00,63.52,63.73,63.14,63.46,10000.0,60.6432,60.8437,60.2804,60.586,10000.0
2010-02-24 10:00:00,63.45,63.66,63.11,63.5,81200.0,60.5764,60.7769,60.2518,60.6241,81200.0
2010-02-24 10:30:00,63.51,64.13,63.36,63.91,61300.0,60.6337,61.2256,60.4905,61.0156,61300.0
2010-02-24 11:00:00,63.93,63.95,63.48,63.62,16300.0,61.0347,61.0538,60.6051,60.7387,16300.0
2010-02-24 11:30:00,63.65,63.8,63.57,63.77,15000.0,60.7674,60.9106,60.691,60.8819,15000.0
2010-02-24 12:00:00,63.75,63.79,63.49,63.69,17100.0,60.8628,60.901,60.6146,60.8055,17100.0
2010-02-24 12:30:00,63.72,63.96,63.7,63.82,13600.0,60.8342,61.0633,60.8151,60.9297,13600.0
2010-02-24 13:00:00,63.77,63.85,63.6,63.6,23400.0,60.8819,60.9583,60.7196,60.7196,23400.0
2010-02-24 13:30:00,63.61,63.63,63.49,63.59,23000.0,60.7292,60.7483,60.6146,60.7101,23000.0
2010-02-24 14:00:00,63.59,63.63,63.45,63.58,30900.0,60.7101,60.7483,60.5764,60.7005,30900.0
2010-02-24 14:30:00,63.58,63.58,63.29,63.32,29400.0,60.7005,60.7005,60.4237,60.4523,29400.0
2010-02-24 15:00:00,63.34,63.43,63.31,63.38,36100.0,60.4714,60.5573,60.4428,60.5096,36100.0
2010-02-24 15:30:00,63.4,63.72,63.3,63.69,75400.0,60.5287,60.8342,60.4332,60.8055,75400.0
2010-02-25 09:30:00,62.8,62.84,62.19,62.42,25600.0,59.9558,59.994,59.3735,59.5931,25600.0
2010-02-25 10:00:00,62.46,62.79,62.29,62.79,25500.0,59.6312,59.9463,59.4689,59.9463,25500.0
2010-02-25 10:30:00,62.75,63.12,62.66,63.0,21800.0,59.9081,60.2614,59.8222,60.1468,21800.0
2010-02-25 11:00:00,62.97,63.12,62.8,62.88,22800.0,60.1181,60.2614,59.9558,60.0322,22800.0
2010-02-25 11:30:00,62.83,62.84,62.41,62.47,29700.0,59.9845,59.994,59.5835,59.6408,29700.0
2010-02-25 12:00:00,62.46,62.64,62.33,62.38,25200.0,59.6312,59.8031,59.5071,59.5549,25200.0
2010-02-25 12:30:00,62.39,62.46,62.3,62.32,46600.0,59.5644,59.6312,59.4785,59.4976,46600.0
2010-02-25 13:00:00,62.32,62.35,62.09,62.1,24400.0,59.4976,59.5262,59.278,59.2876,24400.0
2010-02-25 13:30:00,62.12,62.71,62.12,62.66,51400.0,59.3066,59.8699,59.3066,59.8222,51400.0
2010-02-25 14:00:00,62.67,62.78,62.35,62.66,59000.0,59.8317,59.9368,59.5262,59.8222,59000.0
2010-02-25 14:30:00,62.67,63.07,62.67,63.0,20600.0,59.8317,60.2136,59.8317,60.1468,20600.0
2010-02-25 15:00:00,63.01,63.43,63.01,63.4,22500.0,60.1563,60.5573,60.1563,60.5287,22500.0
2010-02-25 15:30:00,63.42,63.66,63.34,63.6,52300.0,60.5478,60.7769,60.4714,60.7196,52300.0
2010-02-26 09:30:00,63.42,63.45,63.06,63.07,17700.0,60.5478,60.5764,60.2041,60.2136,17700.0
2010-02-26 10:00:00,63.07,63.55,62.67,63.48,23900.0,60.2136,60.6719,59.8317,60.6051,23900.0
2010-02-26 10:30:00,63.56,63.6,63.05,63.1,21700.0,60.6814,60.7196,60.1945,60.2423,21700.0
2010-02-26 11:00:00,63.12,63.46,63.11,63.32,15800.0,60.2614,60.586,60.2518,60.4523,15800.0
2010-02-26 11:30:00,63.29,63.57,63.28,63.36,12300.0,60.4237,60.691,60.4141,60.4905,12300.0
2010-02-26 12:00:00,63.4,63.45,63.21,63.28,14400.0,60.5287,60.5764,60.3473,60.4141,14400.0
2010-02-26 12:30:00,63.27,63.5,63.17,63.37,12200.0,60.4046,60.6241,60.3091,60.5,12200.0
2010-02-26 13:00:00,63.34,63.65,63.31,63.65,11500.0,60.4714,60.7674,60.4428,60.7674,11500.0
2010-02-26 13:30:00,63.65,63.69,63.56,63.69,14200.0,60.7674,60.8055,60.6814,60.8055,14200.0
2010-02-26 14:00:00,63.67,63.71,63.55,63.67,11200.0,60.7864,60.8246,60.6719,60.7864,11200.0
2010-02-26 14:30:00,63.65,63.72,63.5,63.72,9300.0,60.7674,60.8342,60.6241,60.8342,9300.0
2010-02-26 15:00:00,63.73,63.82,63.66,63.73,17800.0,60.8437,60.9297,60.7769,60.8437,17800.0
2010-02-26 15:30:00,63.7,63.92,63.55,63.61,61100.0,60.8151,61.0251,60.6719,60.7292,61100.0
2010-03-01 09:30:00,64.11,64.57,63.93,64.48,20100.0,61.2065,61.6457,61.0347,61.5598,20100.0
2010-03-01 10:00:00,64.47,65.01,64.38,64.96,28200.0,61.5502,62.0658,61.4643,62.018,28200.0
2010-03-01 10:30:00,64.95,65.41,64.9,65.37,19200.0,62.0085,62.4476,61.9607,62.4095,19200.0
2010-03-01 11:00:00,65.38,65.77,65.02,65.04,45800.0,62.419,62.7913,62.0753,62.0944,45800.0
2010-03-01 11:30:00,65.1,65.32,65.07,65.25,11300.0,62.1517,62.3617,62.123,62.2949,11300.0
2010-03-01 12:00:00,65.25,65.27,65.09,65.18,18300.0,62.2949,62.314,62.1421,62.2281,18300.0
2010-03-01 12:30:00,65.23,65.36,65.16,65.21,8100.0,62.2758,62.3999,62.209,62.2567,8100.0
2010-03-01 13:00:00,65.17,65.22,65.08,65.19,8000.0,62.2185,62.2662,62.1326,62.2376,8000.0
2010-03-01 13:30:00,65.17,65.43,65.13,65.43,5400.0,62.2185,62.4667,62.1803,62.4667,5400.0
2010-03-01 14:00:00,65.41,65.52,65.38,65.42,12900.0,62.4476,62.5527,62.419,62.4572,12900.0
2010-03-01 14:30:00,65.43,65.43,64.97,65.0,18800.0,62.4667,62.4667,62.0276,62.0562,18800.0
2010-03-01 15:00:00,65.0,65.03,64.68,64.86,39800.0,62.0562,62.0849,61.7507,61.9226,39800.0
2010-03-01 15:30:00,64.86,64.94,64.79,64.92,84200.0,61.9226,61.9989,61.8557,61.9798,84200.0
2010-03-02 09:30:00,65.05,65.5,64.8,65.34,16300.0,62.1039,62.5336,61.8653,62.3808,16300.0
2010-03-02 10:00:00,65.36,65.59,64.9,65.37,12700.0,62.3999,62.6195,61.9607,62.4095,12700.0
2010-03-02 10:30:00,65.39,65.76,65.38,65.61,17400.0,62.4285,62.7818,62.419,62.6386,17400.0
2010-03-02 11:00:00,65.54,65.66,65.52,65.61,15900.0,62.5718,62.6863,62.5527,62.6386,15900.0
2010-03-02 11:30:00,65.59,65.64,65.42,65.54,8100.0,62.6195,62.6672,62.4572,62.5718,8100.0
2010-03-02 12:00:00,65.57,65.6,65.33,65.4,8500.0,62.6004,62.629,62.3713,62.4381,8500.0
2010-03-02 12:30:00,65.41,65.44,65.32,65.4,8000.0,62.4476,62.4763,62.3617,62.4381,8000.0
2010-03-02 13:00:00,65.44,65.47,65.39,65.46,9700.0,62.4763,62.5049,62.4285,62.4954,9700.0
2010-03-02 13:30:00,65.47,65.68,65.44,65.65,14500.0,62.5049,62.7054,62.4763,62.6768,14500.0
2010-03-02 14:00:00,65.64,65.76,65.6,65.64,14200.0,62.6672,62.7818,62.629,62.6672,14200.0
2010-03-02 14:30:00,65.62,65.72,65.45,65.46,14600.0,62.6481,62.7436,62.4858,62.4954,14600.0
2010-03-02 15:00:00,65.54,65.7,65.38,65.39,12700.0,62.5718,62.7245,62.419,62.4285,12700.0
2010-03-02 15:30:00,65.38,65.63,65.31,65.51,35500.0,62.419,62.6577,62.3522,62.5431,35500.0
2010-03-03 09:30:00,65.63,65.89,65.04,65.23,10300.0,62.6577,62.9059,62.0944,62.2758,10300.0
2010-03-03 10:00:00,65.33,65.68,65.29,65.57,8600.0,62.3713,62.7054,62.3331,62.6004,8600.0
2010-03-03 10:30:00,65.57,66.05,65.52,66.04,12000.0,62.6004,63.0587,62.5527,63.0491,12000.0
2010-03-03 11:00:00,66.01,66.37,65.98,66.35,19400.0,63.0205,63.3642,62.9918,63.3451,19400.0
2010-03-03 11:30:00,66.38,66.47,66.36,66.4,5800.0,63.3737,63.4596,63.3546,63.3928,5800.0
2010-03-03 12:00:00,66.42,66.42,66.2,66.36,6400.0,63.4119,63.4119,63.2019,63.3546,6400.0
2010-03-03 12:30:00,66.36,66.66,66.26,66.64,56700.0,63.3546,63.641,63.2591,63.6219,56700.0
2010-03-03 13:00:00,66.63,66.71,66.56,66.56,14300.0,63.6124,63.6888,63.5456,63.5456,14300.0
2010-03-03 13:30:00,66.54,66.92,66.49,66.88,27500.0,63.5265,63.8893,63.4787,63.8511,27500.0
2010-03-03 14:00:00,66.91,66.92,66.51,66.61,28600.0,63.8797,63.8893,63.4978,63.5933,28600.0
2010-03-03 14:30:00,66.62,66.62,66.19,66.38,35000.0,63.6028,63.6028,63.1923,63.3737,35000.0
2010-03-03 15:00:00,66.39,66.39,66.09,66.15,42800.0,63.3833,63.3833,63.0968,63.1541,42800.0
2010-03-03 15:30:00,66.14,66.43,66.13,66.3,45000.0,63.1446,63.4214,63.135,63.2973,45000.0
2010-03-04 09:30:00,66.37,67.0,65.89,66.76,47100.0,63.3642,63.9656,62.9059,63.7365,47100.0
2010-03-04 10:00:00,66.69,66.86,66.16,66.4,11900.0,63.6697,63.832,63.1637,63.3928,11900.0
2010-03-04 10:30:00,66.38,66.38,66.0,66.02,7900.0,63.3737,63.3737,63.0109,63.03,7900.0
2010-03-04 11:00:00,66.01,66.32,65.99,66.24,18300.0,63.0205,63.3164,63.0014,63.2401,18300.0
2010-03-04 11:30:00,66.28,66.28,66.16,66.24,15800.0,63.2782,63.2782,63.1637,63.2401,15800.0
2010-03-04 12:00:00,66.27,66.41,66.13,66.4,10100.0,63.2687,63.4024,63.135,63.3928,10100.0
2010-03-04 12:30:00,66.41,66.43,66.17,66.29,52700.0,63.4024,63.4214,63.1732,63.2878,52700.0
2010-03-04 13:00:00,66.26,66.31,66.16,66.25,8400.0,63.2591,63.3069,63.1637,63.2496,8400.0
2010-03-04 13:30:00,66.22,66.37,66.13,66.36,9800.0,63.221,63.3642,63.135,63.3546,9800.0
2010-03-04 14:00:00,66.32,66.36,66.21,66.35,8300.0,63.3164,63.3546,63.2114,63.3451,8300.0
2010-03-04 14:30:00,66.32,66.6,66.31,66.59,14000.0,63.3164,63.5837,63.3069,63.5742,14000.0
2010-03-04 15:00:00,66.58,66.75,66.5,66.74,22000.0,63.5647,63.727,63.4883,63.7174,22000.0
2010-03-04 15:30:00,66.75,66.79,66.54,66.61,42300.0,63.727,63.7651,63.5265,63.5933,42300.0
2010-03-05 09:30:00,67.06,67.06,66.5,66.78,19200.0,64.0229,64.0229,63.4883,63.7556,19200.0
2010-03-05 10:00:00,66.88,66.93,66.55,66.7,29600.0,63.8511,63.8988,63.536,63.6792,29600.0
2010-03-05 10:30:00,66.77,66.91,66.71,66.75,25300.0,63.7461,63.8797,63.6888,63.727,25300.0
2010-03-05 11:00:00,66.78,66.82,66.7,66.72,30300.0,63.7556,63.7938,63.6792,63.6983,30300.0
2010-03-05 11:30:00,66.71,66.72,66.38,66.39,28400.0,63.6888,63.6983,63.3737,63.3833,28400.0
2010-03-05 12:00:00,66.37,66.45,66.33,66.36,16200.0,63.3642,63.4405,63.326,63.3546,16200.0
2010-03-05 12:30:00,66.38,66.53,66.34,66.5,37300.0,63.3737,63.5169,63.3355,63.4883,37300.0
2010-03-05 13:00:00,66.53,66.66,66.48,66.59,15800.0,63.5169,63.641,63.4692,63.5742,15800.0
2010-03-05 13:30:00,66.61,66.65,66.55,66.63,21200.0,63.5933,63.6315,63.536,63.6124,21200.0
2010-03-05 14:00:00,66.63,66.69,66.59,66.65,20900.0,63.6124,63.6697,63.5742,63.6315,20900.0
2010-03-05 14:30:00,66.66,66.92,66.6,66.86,32500.0,63.641,63.8893,63.5837,63.832,32500.0
2010-03-05 15:00:00,66.87,66.97,66.71,66.8,27800.0,63.8415,63.937,63.6888,63.7747,27800.0
2010-03-05 15:30:00,66.79,67.03,66.76,66.89,122000.0,63.7651,63.9943,63.7365,63.8606,122000.0
2010-03-08 09:30:00,66.75,66.97,66.32,66.46,20400.0,63.727,63.937,63.3164,63.4501,20400.0
2010-03-08 10:00:00,66.46,66.86,66.22,66.82,45100.0,63.4501,63.832,63.221,63.7938,45100.0
2010-03-08 10:30:00,66.83,66.92,66.64,66.92,19100.0,63.8033,63.8893,63.6219,63.8893,19100.0
2010-03-08 11:00:00,66.92,66.92,66.7,66.7,12300.0,63.8893,63.8893,63.6792,63.6792,12300.0
2010-03-08 11:30:00,66.67,66.92,66.6,66.89,7700.0,63.6506,63.8893,63.5837,63.8606,7700.0
2010-03-08 12:00:00,66.87,66.93,66.79,66.91,16500.0,63.8415,63.8988,63.7651,63.8797,16500.0
2010-03-08 12:30:00,66.91,66.95,66.82,66.93,17900.0,63.8797,63.9179,63.7938,63.8988,17900.0
2010-03-08 13:00:00,66.92,67.22,66.92,67.13,18500.0,63.8893,64.1757,63.8893,64.0897,18500.0
2010-03-08 13:30:00,67.15,67.33,67.13,67.31,8800.0,64.1088,64.2807,64.0897,64.2616,8800.0
2010-03-08 14:00:00,67.29,67.31,67.14,67.22,8900.0,64.2425,64.2616,64.0993,64.1757,8900.0
2010-03-08 14:30:00,67.22,67.32,67.18,67.21,18300.0,64.1757,64.2711,64.1375,64.1661,18300.0
2010-03-08 15:00:00,67.23,67.32,67.15,67.24,19400.0,64.1852,64.2711,64.1088,64.1948,19400.0
2010-03-08 15:30:00,67.25,67.63,67.24,67.34,59800.0,64.2043,64.5671,64.1948,64.2902,59800.0
2010-03-09 09:30:00,67.07,67.81,66.74,67.62,9600.0,64.0325,64.7389,63.7174,64.5576,9600.0
2010-03-09 10:00:00,67.56,67.75,67.45,67.58,25900.0,64.5003,64.6817,64.3953,64.5194,25900.0
2010-03-09 10:30:00,67.58,67.61,67.41,67.43,36000.0,64.5194,64.548,64.3571,64.3762,36000.0
2010-03-09 11:00:00,67.44,67.49,67.29,67.42,44700.0,64.3857,64.4334,64.2425,64.3666,44700.0
2010-03-09 11:30:00,67.41,67.48,67.29,67.33,32500.0,64.3571,64.4239,64.2425,64.2807,32500.0
2010-03-09 12:00:00,67.34,67.53,67.33,67.41,34600.0,64.2902,64.4716,64.2807,64.3571,34600.0
2010-03-09 12:30:00,67.42,67.54,67.3,67.51,37400.0,64.3666,64.4812,64.252,64.4525,37400.0
2010-03-09 13:00:00,67.57,67.66,67.51,67.55,35200.0,64.5098,64.5957,64.4525,64.4907,35200.0
2010-03-09 13:30:00,67.55,67.62,67.33,67.33,30900.0,64.4907,64.5576,64.2807,64.2807,30900.0
2010-03-09 14:00:00,67.31,67.51,67.3,67.43,10200.0,64.2616,64.4525,64.252,64.3762,10200.0
2010-03-09 14:30:00,67.46,67.46,67.03,67.04,17100.0,64.4048,64.4048,63.9943,64.0038,17100.0
2010-03-09 15:00:00,67.03,67.09,66.61,66.83,20100.0,63.9943,64.0516,63.5933,63.8033,20100.0
2010-03-09 15:30:00,66.81,67.2,66.79,67.04,45800.0,63.7842,64.1566,63.7651,64.0038,45800.0
2010-03-10 09:30:00,66.84,67.08,66.62,66.68,21600.0,63.8129,64.042,63.6028,63.6601,21600.0
2010-03-10 10:00:00,66.64,66.79,66.48,66.79,32400.0,63.6219,63.7651,63.4692,63.7651,32400.0
2010-03-10 10:30:00,66.84,67.1,66.84,66.99,15300.0,63.8129,64.0611,63.8129,63.9561,15300.0
2010-03-10 11:00:00,66.97,67.08,66.87,66.97,11200.0,63.937,64.042,63.8415,63.937,11200.0
2010-03-10 11:30:00,66.86,66.91,66.54,66.64,13000.0,63.832,63.8797,63.5265,63.6219,13000.0
2010-03-10 12:00:00,66.68,66.68,66.08,66.12,16000.0,63.6601,63.6601,63.0873,63.1255,16000.0
2010-03-10 12:30:00,66.08,66.28,65.93,66.28,9100.0,63.0873,63.2782,62.9441,63.2782,9100.0
2010-03-10 13:00:00,66.27,66.28,66.01,66.08,11600.0,63.2687,63.2782,63.0205,63.0873,11600.0
2010-03-10 13:30:00,66.09,66.28,66.09,66.23,9100.0,63.0968,63.2782,63.0968,63.2305,9100.0
2010-03-10 14:00:00,66.23,66.48,66.17,66.3,25200.0,63.2305,63.4692,63.1732,63.2973,25200.0
2010-03-10 14:30:00,66.3,66.52,66.27,66.38,18300.0,63.2973,63.5074,63.2687,63.3737,18300.0
2010-03-10 15:00:00,66.4,66.6,66.3,66.46,22000.0,63.3928,63.5837,63.2973,63.4501,22000.0
2010-03-10 15:30:00,66.43,66.85,66.41,66.75,50100.0,63.4214,63.8224,63.4024,63.727,50100.0
2010-03-11 09:30:00,66.37,66.6,66.04,66.35,18000.0,63.3642,63.5837,63.0491,63.3451,18000.0
2010-03-11 10:00:00,66.41,66.73,66.41,66.57,13600.0,63.4024,63.7079,63.4024,63.5551,13600.0
2010-03-11 10:30:00,66.55,67.0,66.55,66.91,7100.0,63.536,63.9656,63.536,63.8797,7100.0
2010-03-11 11:00:00,66.89,66.92,66.69,66.69,4900.0,63.8606,63.8893,63.6697,63.6697,4900.0
2010-03-11 11:30:00,66.65,66.65,66.55,66.63,4700.0,63.6315,63.6315,63.536,63.6124,4700.0
2010-03-11 12:00:00,66.61,66.61,66.5,66.54,16200.0,63.5933,63.5933,63.4883,63.5265,16200.0
2010-03-11 12:30:00,66.54,66.68,66.54,66.64,7100.0,63.5265,63.6601,63.5265,63.6219,7100.0
2010-03-11 13:00:00,66.6,66.6,66.5,66.54,12300.0,63.5837,63.5837,63.4883,63.5265,12300.0
2010-03-11 13:30:00,66.52,66.64,66.51,66.53,7500.0,63.5074,63.6219,63.4978,63.5169,7500.0
2010-03-11 14:00:00,66.51,66.72,66.5,66.6,10100.0,63.4978,63.6983,63.4883,63.5837,10100.0
2010-03-11 14:30:00,66.55,66.69,66.49,66.52,5300.0,63.536,63.6697,63.4787,63.5074,5300.0
2010-03-11 15:00:00,66.56,66.68,66.54,66.58,20700.0,63.5456,63.6601,63.5265,63.5647,20700.0
2010-03-11 15:30:00,66.58,66.65,66.48,66.65,59000.0,63.5647,63.6315,63.4692,63.6315,59000.0
2010-03-12 09:30:00,67.1,67.49,66.97,67.44,16500.0,64.0611,64.4334,63.937,64.3857,16500.0
2010-03-12 10:00:00,67.46,67.46,66.92,67.13,19900.0,64.4048,64.4048,63.8893,64.0897,19900.0
2010-03-12 10:30:00,67.16,67.62,67.03,67.55,16300.0,64.1184,64.5576,63.9943,64.4907,16300.0
2010-03-12 11:00:00,67.54,68.0,67.45,67.98,14300.0,64.4812,64.9203,64.3953,64.9013,14300.0
2010-03-12 11:30:00,67.96,67.98,67.81,67.92,11300.0,64.8822,64.9013,64.7389,64.844,11300.0
2010-03-12 12:00:00,67.93,67.93,67.64,67.87,13800.0,64.8535,64.8535,64.5766,64.7962,13800.0
2010-03-12 12:30:00,67.88,67.94,67.74,67.91,19300.0,64.8058,64.8631,64.6721,64.8344,19300.0
2010-03-12 13:00:00,67.89,67.91,67.86,67.9,7500.0,64.8153,64.8344,64.7867,64.8249,7500.0
2010-03-12 13:30:00,67.9,67.99,67.88,67.99,12000.0,64.8249,64.9108,64.8058,64.9108,12000.0
2010-03-12 14:00:00,67.99,68.06,67.93,68.02,16800.0,64.9108,64.9776,64.8535,64.9394,16800.0
2010-03-12 14:30:00,68.03,68.09,67.72,67.78,12200.0,64.949,65.0063,64.653,64.7103,12200.0
2010-03-12 15:00:00,67.77,67.79,67.51,67.52,15100.0,64.7008,64.7199,64.4525,64.4621,15100.0
2010-03-12 15:30:00,67.53,67.83,67.52,67.78,75500.0,64.4716,64.758,64.4621,64.7103,75500.0
2010-03-15 09:30:00,67.83,67.93,67.4,67.4,8000.0,64.758,64.8535,64.3475,64.3475,8000.0
2010-03-15 10:00:00,67.29,67.29,66.76,66.98,21300.0,64.2425,64.2425,63.7365,63.9465,21300.0
2010-03-15 10:30:00,66.92,67.12,66.81,67.12,6400.0,63.8893,64.0802,63.7842,64.0802,6400.0
2010-03-15 11:00:00,67.15,67.24,66.44,66.46,11600.0,64.1088,64.1948,63.431,63.4501,11600.0
2010-03-15 11:30:00,66.41,66.41,66.17,66.24,20000.0,63.4024,63.4024,63.1732,63.2401,20000.0
2010-03-15 12:00:00,66.18,66.37,66.17,66.35,15000.0,63.1828,63.3642,63.1732,63.3451,15000.0
2010-03-15 12:30:00,66.32,66.45,66.27,66.31,8100.0,63.3164,63.4405,63.2687,63.3069,8100.0
2010-03-15 13:00:00,66.33,66.33,66.07,66.1,10700.0,63.326,63.326,63.0778,63.1064,10700.0
2010-03-15 13:30:00,66.13,66.46,66.11,66.45,26200.0,63.135,63.4501,63.1159,63.4405,26200.0
2010-03-15 14:00:00,66.44,66.45,66.2,66.24,14300.0,63.431,63.4405,63.2019,63.2401,14300.0
2010-03-15 14:30:00,66.24,66.36,66.16,66.18,32200.0,63.2401,63.3546,63.1637,63.1828,32200.0
2010-03-15 15:00:00,66.2,66.45,66.18,66.38,18600.0,63.2019,63.4405,63.1828,63.3737,18600.0
2010-03-15 15:30:00,66.38,66.55,66.31,66.35,61900.0,63.3737,63.536,63.3069,63.3451,61900.0
2010-03-16 09:30:00,66.49,66.55,65.63,66.46,17300.0,63.4787,63.536,62.6577,63.4501,17300.0
2010-03-16 10:00:00,66.5,66.67,66.32,66.55,13100.0,63.4883,63.6506,63.3164,63.536,13100.0
2010-03-16 10:30:00,66.54,67.1,66.48,67.06,11600.0,63.5265,64.0611,63.4692,64.0229,11600.0
2010-03-16 11:00:00,67.14,67.42,67.03,67.42,11600.0,64.0993,64.3666,63.9943,64.3666,11600.0
2010-03-16 11:30:00,67.43,67.72,67.35,67.72,7300.0,64.3762,64.653,64.2998,64.653,7300.0
2010-03-16 12:00:00,67.72,67.77,67.58,67.58,7200.0,64.653,64.7008,64.5194,64.5194,7200.0
2010-03-16 12:30:00,67.57,67.74,67.38,67.71,10400.0,64.5098,64.6721,64.3284,64.6435,10400.0
2010-03-16 13:00:00,67.73,67.84,67.72,67.75,7500.0,64.6626,64.7676,64.653,64.6817,7500.0
2010-03-16 13:30:00,67.74,67.82,67.68,67.8,17100.0,64.6721,64.7485,64.6148,64.7294,17100.0
2010-03-16 14:00:00,67.77,68.17,67.75,68.1,24800.0,64.7008,65.0826,64.6817,65.0158,24800.0
2010-03-16 14:30:00,68.1,68.22,67.82,68.22,22300.0,65.0158,65.1304,64.7485,65.1304,22300.0
2010-03-16 15:00:00,68.23,68.65,68.1,68.56,30000.0,65.1399,65.5409,65.0158,65.455,30000.0
2010-03-16 15:30:00,68.54,68.98,68.42,68.8,91100.0,65.4359,65.856,65.3213,65.6841,91100.0
2010-03-17 09:30:00,68.87,69.75,68.85,69.56,20400.0,65.7509,66.5911,65.7318,66.4097,20400.0
2010-03-17 10:00:00,69.64,69.72,69.38,69.71,11600.0,66.4861,66.5624,66.2378,66.5529,11600.0
2010-03-17 10:30:00,69.69,69.75,69.6,69.66,11900.0,66.5338,66.5911,66.4479,66.5052,11900.0
2010-03-17 11:00:00,69.65,70.05,69.59,70.0,26300.0,66.4956,66.8775,66.4383,66.8298,26300.0
2010-03-17 11:30:00,70.03,70.35,69.98,70.35,9500.0,66.8584,67.1639,66.8107,67.1639,9500.0
2010-03-17 12:00:00,70.31,70.49,70.2,70.26,11700.0,67.1257,67.2976,67.0207,67.078,11700.0
2010-03-17 12:30:00,70.26,70.34,70.18,70.28,6800.0,67.078,67.1544,67.0016,67.0971,6800.0
2010-03-17 13:00:00,70.25,70.59,70.24,70.59,12400.0,67.0684,67.393,67.0589,67.393,12400.0
2010-03-17 13:30:00,70.67,70.95,70.34,70.81,20800.0,67.4694,67.7367,67.1544,67.6031,20800.0
2010-03-17 14:00:00,70.82,70.82,70.51,70.54,11600.0,67.6126,67.6126,67.3167,67.3453,11600.0
2010-03-17 14:30:00,70.52,70.55,70.21,70.29,40200.0,67.3262,67.3549,67.0303,67.1066,40200.0
2010-03-17 15:00:00,70.26,70.47,70.17,70.4,25800.0,67.078,67.2785,66.9921,67.2117,25800.0
2010-03-17 15:30:00,70.4,70.59,70.2,70.31,70700.0,67.2117,67.393,67.0207,67.1257,70700.0
2010-03-18 09:30:00,70.61,70.61,70.15,70.47,13600.0,67.4121,67.4121,66.973,67.2785,13600.0
2010-03-18 10:00:00,70.55,70.74,70.1,70.1,16500.0,67.3549,67.5363,66.9252,66.9252,16500.0
2010-03-18 10:30:00,70.01,70.22,69.83,70.1,20300.0,66.8393,67.0398,66.6675,66.9252,20300.0
2010-03-18 11:00:00,70.09,70.22,69.91,69.93,20200.0,66.9157,67.0398,66.7438,66.7629,20200.0
2010-03-18 11:30:00,69.96,70.03,69.67,69.93,27500.0,66.7916,66.8584,66.5147,66.7629,27500.0
2010-03-18 12:00:00,69.86,70.06,69.69,69.98,24300.0,66.6961,66.887,66.5338,66.8107,24300.0
2010-03-18 12:30:00,69.99,70.14,69.86,70.14,21700.0,66.8202,66.9634,66.6961,66.9634,21700.0
2010-03-18 13:00:00,70.15,70.17,70.0,70.0,11600.0,66.973,66.9921,66.8298,66.8298,11600.0
2010-03-18 13:30:00,70.01,70.06,69.89,69.92,16700.0,66.8393,66.887,66.7247,66.7534,16700.0
2010-03-18 14:00:00,69.92,69.96,69.74,69.91,13400.0,66.7534,66.7916,66.5815,66.7438,13400.0
2010-03-18 14:30:00,69.9,70.09,69.71,69.77,32000.0,66.7343,66.9157,66.5529,66.6102,32000.0
2010-03-18 15:00:00,69.78,70.01,69.76,69.98,28500.0,66.6197,66.8393,66.6006,66.8107,28500.0
2010-03-18 15:30:00,69.99,70.28,69.98,70.08,43600.0,66.8202,67.0971,66.8107,66.9061,43600.0
2010-03-19 09:30:00,70.19,70.32,69.46,70.04,62800.0,67.0112,67.1353,66.3142,66.868,62800.0
2010-03-19 10:00:00,70.07,70.07,69.36,69.56,20300.0,66.8966,66.8966,66.2188,66.4097,20300.0
2010-03-19 10:30:00,69.54,69.56,69.28,69.49,26900.0,66.3906,66.4097,66.1424,66.3429,26900.0
2010-03-19 11:00:00,69.5,69.53,69.15,69.2,17900.0,66.3524,66.3811,66.0183,66.066,17900.0
2010-03-19 11:30:00,69.21,69.83,69.14,69.71,10400.0,66.0755,66.6675,66.0087,66.5529,10400.0
2010-03-19 12:00:00,69.69,69.75,69.49,69.54,12200.0,66.5338,66.5911,66.3429,66.3906,12200.0
2010-03-19 12:30:00,69.51,69.66,69.49,69.49,11600.0,66.362,66.5052,66.3429,66.3429,11600.0
2010-03-19 13:00:00,69.54,69.58,69.27,69.35,6100.0,66.3906,66.4288,66.1328,66.2092,6100.0
2010-03-19 13:30:00,69.34,69.6,69.27,69.6,9000.0,66.1997,66.4479,66.1328,66.4479,9000.0
2010-03-19 14:00:00,69.58,69.82,69.58,69.72,8600.0,66.4288,66.6579,66.4288,66.5624,8600.0
2010-03-19 14:30:00,69.7,69.76,69.54,69.54,11800.0,66.5434,66.6006,66.3906,66.3906,11800.0
2010-03-19 15:00:00,69.54,69.85,69.5,69.7,13100.0,66.3906,66.6866,66.3524,66.5434,13100.0
2010-03-19 15:30:00,69.68,69.82,69.4,69.45,86000.0,66.5243,66.6579,66.2569,66.3047,86000.0
2010-03-22 09:30:00,68.9,69.09,68.47,68.95,28300.0,65.7796,65.961,65.3691,65.8273,28300.0
2010-03-22 10:00:00,68.84,68.98,68.68,68.89,18400.0,65.7223,65.856,65.5695,65.77,18400.0
2010-03-22 10:30:00,68.9,69.18,68.87,69.1,17400.0,65.7796,66.0469,65.7509,65.9705,17400.0
2010-03-22 11:00:00,69.12,69.15,68.8,68.93,27500.0,65.9896,66.0183,65.6841,65.8082,27500.0
2010-03-22 11:30:00,68.94,69.1,68.62,68.83,28500.0,65.8178,65.9705,65.5123,65.7128,28500.0
2010-03-22 12:00:00,68.84,69.12,68.67,69.12,6300.0,65.7223,65.9896,65.56,65.9896,6300.0
2010-03-22 12:30:00,69.12,69.29,68.93,69.29,43500.0,65.9896,66.1519,65.8082,66.1519,43500.0
2010-03-22 13:00:00,69.3,69.75,69.3,69.66,24600.0,66.1615,66.5911,66.1615,66.5052,24600.0
2010-03-22 13:30:00,69.67,69.87,69.61,69.77,44400.0,66.5147,66.7057,66.4574,66.6102,44400.0
2010-03-22 14:00:00,69.68,69.89,69.62,69.86,11600.0,66.5243,66.7247,66.467,66.6961,11600.0
2010-03-22 14:30:00,69.87,69.92,69.66,69.68,21600.0,66.7057,66.7534,66.5052,66.5243,21600.0
2010-03-22 15:00:00,69.67,70.04,69.61,69.81,18100.0,66.5147,66.868,66.4574,66.6484,18100.0
2010-03-22 15:30:00,69.82,69.89,69.48,69.52,33500.0,66.6579,66.7247,66.3333,66.3715,33500.0
2010-03-23 09:30:00,69.45,69.72,69.01,69.72,17000.0,66.3047,66.5624,65.8846,66.5624,17000.0
2010-03-23 10:00:00,69.71,70.19,69.71,70.01,24200.0,66.5529,67.0112,66.5529,66.8393,24200.0
2010-03-23 10:30:00,69.95,70.04,69.79,69.87,14700.0,66.782,66.868,66.6293,66.7057,14700.0
2010-03-23 11:00:00,69.85,70.1,69.8,70.07,36800.0,66.6866,66.9252,66.6388,66.8966,36800.0
2010-03-23 11:30:00,70.08,70.29,69.96,70.17,19600.0,66.9061,67.1066,66.7916,66.9921,19600.0
2010-03-23 12:00:00,70.17,70.17,69.85,69.92,13400.0,66.9921,66.9921,66.6866,66.7534,13400.0
2010-03-23 12:30:00,69.98,69.99,69.83,69.92,23600.0,66.8107,66.8202,66.6675,66.7534,23600.0
2010-03-23 13:00:00,69.95,70.19,69.94,70.14,3800.0,66.782,67.0112,66.7725,66.9634,3800.0
2010-03-23 13:30:00,70.13,70.27,69.99,70.01,13200.0,66.9539,67.0875,66.8202,66.8393,13200.0
2010-03-23 14:00:00,69.95,70.07,69.89,70.02,14600.0,66.782,66.8966,66.7247,66.8489,14600.0
2010-03-23 14:30:00,70.0,70.23,69.9,70.21,10600.0,66.8298,67.0494,66.7343,67.0303,10600.0
2010-03-23 15:00:00,70.24,70.68,70.23,70.57,40900.0,67.0589,67.479,67.0494,67.374,40900.0
2010-03-23 15:30:00,70.59,70.59,70.34,70.37,30400.0,67.393,67.393,67.1544,67.183,30400.0
2010-03-24 09:30:00,69.88,70.26,69.73,69.86,25700.0,66.7152,67.078,66.572,66.6961,25700.0
2010-03-24 10:00:00,69.9,69.9,69.44,69.7,27700.0,66.7343,66.7343,66.2951,66.5434,27700.0
2010-03-24 10:30:00,69.65,69.86,69.53,69.7,28200.0,66.4956,66.6961,66.3811,66.5434,28200.0
2010-03-24 11:00:00,69.71,69.89,69.63,69.89,47200.0,66.5529,66.7247,66.4765,66.7247,47200.0
2010-03-24 11:30:00,69.89,69.93,69.69,69.81,12700.0,66.7247,66.7629,66.5338,66.6484,12700.0
2010-03-24 12:00:00,69.83,70.02,69.82,70.01,20100.0,66.6675,66.8489,66.6579,66.8393,20100.0
2010-03-24 12:30:00,70.0,70.27,69.96,70.2,7800.0,66.8298,67.0875,66.7916,67.0207,7800.0
2010-03-24 13:00:00,70.24,70.24,69.81,69.88,6300.0,67.0589,67.0589,66.6484,66.7152,6300.0
2010-03-24 13:30:00,69.81,70.03,69.75,70.03,12700.0,66.6484,66.8584,66.5911,66.8584,12700.0
2010-03-24 14:00:00,70.03,70.05,69.9,69.95,12500.0,66.8584,66.8775,66.7343,66.782,12500.0
2010-03-24 14:30:00,69.92,69.92,69.4,69.4,32400.0,66.7534,66.7534,66.2569,66.2569,32400.0
2010-03-24 15:00:00,69.42,69.54,69.26,69.44,20900.0,66.276,66.3906,66.1233,66.2951,20900.0
2010-03-24 15:30:00,69.44,69.6,69.17,69.27,52100.0,66.2951,66.4479,66.0374,66.1328,52100.0
2010-03-25 09:30:00,69.96,70.19,69.67,69.88,25100.0,66.7916,67.0112,66.5147,66.7152,25100.0
2010-03-25 10:00:00,69.85,69.9,69.38,69.54,21100.0,66.6866,66.7343,66.2378,66.3906,21100.0
2010-03-25 10:30:00,69.54,69.91,69.54,69.78,16300.0,66.3906,66.7438,66.3906,66.6197,16300.0
2010-03-25 11:00:00,69.77,70.29,69.7,70.25,11200.0,66.6102,67.1066,66.5434,67.0684,11200.0
2010-03-25 11:30:00,70.3,70.36,70.06,70.18,14100.0,67.1162,67.1735,66.887,67.0016,14100.0
2010-03-25 12:00:00,70.17,70.35,70.04,70.32,46400.0,66.9921,67.1639,66.868,67.1353,46400.0
2010-03-25 12:30:00,70.29,70.5,70.24,70.42,66500.0,67.1066,67.3071,67.0589,67.2307,66500.0
2010-03-25 13:00:00,70.42,70.72,70.34,70.67,15400.0,67.2307,67.5172,67.1544,67.4694,15400.0
2010-03-25 13:30:00,70.62,70.69,70.31,70.42,16200.0,67.4217,67.4885,67.1257,67.2307,16200.0
2010-03-25 14:00:00,70.49,70.67,70.22,70.35,9600.0,67.2976,67.4694,67.0398,67.1639,9600.0
2010-03-25 14:30:00,70.29,70.46,70.0,70.19,11500.0,67.1066,67.2689,66.8298,67.0112,11500.0
2010-03-25 15:00:00,70.24,70.44,70.2,70.23,12000.0,67.0589,67.2498,67.0207,67.0494,12000.0
2010-03-25 15:30:00,70.18,70.33,69.72,69.79,44600.0,67.0016,67.1448,66.5624,66.6293,44600.0
2010-03-26 09:30:00,70.01,71.85,69.69,71.39,83400.0,66.8393,68.596,66.5338,68.1568,83400.0
2010-03-26 10:00:00,71.36,71.99,71.21,71.92,42200.0,68.1282,68.7296,67.985,68.6628,42200.0
2010-03-26 10:30:00,71.92,71.99,71.39,71.45,63200.0,68.6628,68.7296,68.1568,68.2141,63200.0
2010-03-26 11:00:00,71.42,71.44,71.32,71.34,29200.0,68.1855,68.2046,68.09,68.1091,29200.0
2010-03-26 11:30:00,71.36,71.4,71.07,71.4,36600.0,68.1282,68.1664,67.8513,68.1664,36600.0
2010-03-26 12:00:00,71.45,71.77,71.41,71.54,75100.0,68.2141,68.5196,68.1759,68.3,75100.0
2010-03-26 12:30:00,71.55,71.64,71.3,71.49,42700.0,68.3096,68.3955,68.0709,68.2523,42700.0
2010-03-26 13:00:00,71.49,71.56,70.73,70.81,79400.0,68.2523,68.3191,67.5267,67.6031,79400.0
2010-03-26 13:30:00,70.82,71.07,70.59,70.99,39700.0,67.6126,67.8513,67.393,67.7749,39700.0
2010-03-26 14:00:00,70.97,71.76,70.83,71.75,81700.0,67.7558,68.5101,67.6222,68.5005,81700.0
2010-03-26 14:30:00,71.73,72.11,71.31,71.38,38700.0,68.4814,68.8442,68.0804,68.1473,38700.0
2010-03-26 15:00:00,71.39,71.5,71.08,71.5,38900.0,68.1568,68.2618,67.8609,68.2618,38900.0
2010-03-26 15:30:00,71.48,71.87,71.35,71.65,87900.0,68.2427,68.6151,68.1186,68.405,87900.0
2010-03-29 09:30:00,72.18,74.58,72.18,72.62,136200.0,68.911,71.2023,68.911,69.3311,136200.0
2010-03-29 10:00:00,72.61,73.26,72.49,73.1,55100.0,69.3216,69.9421,69.207,69.7894,55100.0
2010-03-29 10:30:00,73.15,73.58,72.99,73.58,34100.0,69.8371,70.2476,69.6844,70.2476,34100.0
2010-03-29 11:00:00,73.6,73.86,73.39,73.62,38800.0,70.2667,70.515,70.0662,70.2858,38800.0
2010-03-29 11:30:00,73.64,73.71,73.38,73.49,22600.0,70.3049,70.3717,70.0567,70.1617,22600.0
2010-03-29 12:00:00,73.47,73.54,73.33,73.4,22300.0,70.1426,70.2094,70.009,70.0758,22300.0
2010-03-29 12:30:00,73.39,73.5,73.24,73.43,16100.0,70.0662,70.1713,69.923,70.1044,16100.0
2010-03-29 13:00:00,73.36,73.57,73.35,73.42,18900.0,70.0376,70.2381,70.028,70.0949,18900.0
2010-03-29 13:30:00,73.42,73.6,73.3,73.5,29600.0,70.0949,70.2667,69.9803,70.1713,29600.0
2010-03-29 14:00:00,73.48,73.89,73.46,73.75,53200.0,70.1522,70.5436,70.1331,70.4099,53200.0
2010-03-29 14:30:00,73.74,73.88,73.69,73.86,39900.0,70.4004,70.534,70.3526,70.515,39900.0
2010-03-29 15:00:00,73.91,74.0,73.84,73.91,38900.0,70.5627,70.6486,70.4959,70.5627,38900.0
2010-03-29 15:30:00,73.91,74.2,73.9,74.16,91900.0,70.5627,70.8396,70.5531,70.8014,91900.0
2010-03-30 09:30:00,74.43,74.57,73.98,74.24,35600.0,71.0591,71.1928,70.6295,70.8777,35600.0
2010-03-30 10:00:00,74.27,74.59,74.15,74.31,23700.0,70.9064,71.2119,70.7918,70.9446,23700.0
2010-03-30 10:30:00,74.32,74.42,73.94,74.0,39900.0,70.9541,71.0496,70.5913,70.6486,39900.0
2010-03-30 11:00:00,74.02,74.02,73.37,73.7,30700.0,70.6677,70.6677,70.0471,70.3622,30700.0
2010-03-30 11:30:00,73.71,74.0,73.57,73.87,12000.0,70.3717,70.6486,70.2381,70.5245,12000.0
2010-03-30 12:00:00,73.91,73.95,73.7,73.83,9500.0,70.5627,70.6009,70.3622,70.4863,9500.0
2010-03-30 12:30:00,73.89,74.14,73.84,74.1,18100.0,70.5436,70.7823,70.4959,70.7441,18100.0
2010-03-30 13:00:00,74.08,74.08,73.55,73.63,9600.0,70.725,70.725,70.219,70.2954,9600.0
2010-03-30 13:30:00,73.69,73.92,73.64,73.8,13500.0,70.3526,70.5722,70.3049,70.4577,13500.0
2010-03-30 14:00:00,73.79,73.86,73.62,73.62,7700.0,70.4481,70.515,70.2858,70.2858,7700.0
2010-03-30 14:30:00,73.61,73.95,73.58,73.8,16700.0,70.2763,70.6009,70.2476,70.4577,16700.0
2010-03-30 15:00:00,73.85,73.89,73.33,73.41,30500.0,70.5054,70.5436,70.009,70.0853,30500.0
2010-03-30 15:30:00,73.42,73.67,73.36,73.46,69800.0,70.0949,70.3336,70.0376,70.1331,69800.0
2010-03-31 09:30:00,73.32,73.71,72.78,73.3,22200.0,69.9994,70.3717,69.4839,69.9803,22200.0
2010-03-31 10:00:00,73.36,73.57,73.11,73.42,23400.0,70.0376,70.2381,69.7989,70.0949,23400.0
2010-03-31 10:30:00,73.43,73.49,73.11,73.32,12000.0,70.1044,70.1617,69.7989,69.9994,12000.0
2010-03-31 11:00:00,73.29,73.4,73.19,73.34,6800.0,69.9708,70.0758,69.8753,70.0185,6800.0
2010-03-31 11:30:00,73.35,73.65,73.35,73.65,12000.0,70.028,70.3145,70.028,70.3145,12000.0
2010-03-31 12:00:00,73.6,74.0,73.5,73.95,15800.0,70.2667,70.6486,70.1713,70.6009,15800.0
2010-03-31 12:30:00,73.98,74.0,73.91,73.94,31000.0,70.6295,70.6486,70.5627,70.5913,31000.0
2010-03-31 13:00:00,73.97,73.99,73.83,73.97,5500.0,70.62,70.6391,70.4863,70.62,5500.0
2010-03-31 13:30:00,73.96,73.96,73.87,73.89,2900.0,70.6104,70.6104,70.5245,70.5436,2900.0
2010-03-31 14:00:00,73.86,74.0,73.85,74.0,12300.0,70.515,70.6486,70.5054,70.6486,12300.0
2010-03-31 14:30:00,74.0,74.08,73.67,73.71,13600.0,70.6486,70.725,70.3336,70.3717,13600.0
2010-03-31 15:00:00,73.65,73.69,73.31,73.51,12400.0,70.3145,70.3526,69.9899,70.1808,12400.0
2010-03-31 15:30:00,73.53,73.53,72.8,72.89,54100.0,70.1999,70.1999,69.503,69.5889,54100.0
2010-04-01 09:30:00,73.56,73.81,72.94,73.7,36200.0,70.2285,70.4672,69.6366,70.3622,36200.0
2010-04-01 10:00:00,73.74,74.03,73.72,73.89,61300.0,70.4004,70.6773,70.3813,70.5436,61300.0
2010-04-01 10:30:00,73.95,74.17,73.85,74.17,53100.0,70.6009,70.8109,70.5054,70.8109,53100.0
2010-04-01 11:00:00,74.21,74.67,73.94,74.21,44800.0,70.8491,71.2883,70.5913,70.8491,44800.0
2010-04-01 11:30:00,74.25,74.44,74.24,74.42,7700.0,70.8873,71.0687,70.8777,71.0496,7700.0
2010-04-01 12:00:00,74.41,74.44,74.26,74.27,7500.0,71.04,71.0687,70.8968,70.9064,7500.0
2010-04-01 12:30:00,74.23,74.23,73.96,74.05,18200.0,70.8682,70.8682,70.6104,70.6963,18200.0
2010-04-01 13:00:00,74.04,74.19,73.98,74.19,6200.0,70.6868,70.83,70.6295,70.83,6200.0
2010-04-01 13:30:00,74.19,74.31,73.78,73.88,12000.0,70.83,70.9446,70.4386,70.534,12000.0
2010-04-01 14:00:00,73.86,74.01,73.8,73.8,7600.0,70.515,70.6582,70.4577,70.4577,7600.0
2010-04-01 14:30:00,73.78,73.8,73.4,73.56,15000.0,70.4386,70.4577,70.0758,70.2285,15000.0
2010-04-01 15:00:00,73.61,73.9,73.58,73.85,15500.0,70.2763,70.5531,70.2476,70.5054,15500.0
2010-04-01 15:30:00,73.86,74.5,73.86,74.43,62000.0,70.515,71.126,70.515,71.0591,62000.0
2010-04-05 09:30:00,74.71,74.96,74.56,74.61,26000.0,71.3265,71.5651,71.1832,71.231,26000.0
2010-04-05 10:00:00,74.67,75.15,74.67,74.93,24800.0,71.2883,71.7465,71.2883,71.5365,24800.0
2010-04-05 10:30:00,74.89,75.3,74.88,75.16,11500.0,71.4983,71.8897,71.4888,71.7561,11500.0
2010-04-05 11:00:00,75.13,75.31,75.11,75.13,17900.0,71.7274,71.8993,71.7083,71.7274,17900.0
2010-04-05 11:30:00,75.14,75.25,75.09,75.25,11800.0,71.737,71.842,71.6892,71.842,11800.0
2010-04-05 12:00:00,75.25,75.26,75.0,75.03,9600.0,71.842,71.8515,71.6033,71.632,9600.0
2010-04-05 12:30:00,75.08,75.18,74.94,74.94,5000.0,71.6797,71.7752,71.546,71.546,5000.0
2010-04-05 13:00:00,74.93,75.0,74.78,74.88,10400.0,71.5365,71.6033,71.3933,71.4888,10400.0
2010-04-05 13:30:00,74.88,74.88,74.65,74.66,7100.0,71.4888,71.4888,71.2692,71.2787,7100.0
2010-04-05 14:00:00,74.68,74.73,74.56,74.67,8300.0,71.2978,71.3455,71.1832,71.2883,8300.0
2010-04-05 14:30:00,74.7,74.77,74.59,74.67,19000.0,71.3169,71.3837,71.2119,71.2883,19000.0
2010-04-05 15:00:00,74.65,74.67,74.54,74.64,27000.0,71.2692,71.2883,71.1642,71.2596,27000.0
2010-04-05 15:30:00,74.62,75.16,74.59,75.04,74800.0,71.2405,71.7561,71.2119,71.6415,74800.0
2010-04-06 09:30:00,74.45,75.01,74.11,74.58,31900.0,71.0782,71.6129,70.7536,71.2023,31900.0
2010-04-06 10:00:00,74.53,74.85,74.27,74.51,39000.0,71.1546,71.4601,70.9064,71.1355,39000.0
2010-04-06 10:30:00,74.55,74.75,74.47,74.7,33100.0,71.1737,71.3646,71.0973,71.3169,33100.0
2010-04-06 11:00:00,74.73,75.05,74.6,74.9,28600.0,71.3455,71.6511,71.2214,71.5079,28600.0
2010-04-06 11:30:00,74.91,75.01,74.49,74.5,22200.0,71.5174,71.6129,71.1164,71.126,22200.0
2010-04-06 12:00:00,74.58,74.85,74.44,74.72,17600.0,71.2023,71.4601,71.0687,71.336,17600.0
2010-04-06 12:30:00,74.75,74.85,74.66,74.83,10500.0,71.3646,71.4601,71.2787,71.441,10500.0
2010-04-06 13:00:00,74.86,75.08,74.79,74.81,15300.0,71.4697,71.6797,71.4028,71.4219,15300.0
2010-04-06 13:30:00,74.8,74.8,74.46,74.61,12100.0,71.4124,71.4124,71.0878,71.231,12100.0
2010-04-06 14:00:00,74.61,74.73,74.35,74.64,18700.0,71.231,71.3455,70.9828,71.2596,18700.0
2010-04-06 14:30:00,74.7,74.94,74.7,74.91,10900.0,71.3169,71.546,71.3169,71.5174,10900.0
2010-04-06 15:00:00,74.91,74.96,74.72,74.72,10900.0,71.5174,71.5651,71.336,71.336,10900.0
2010-04-06 15:30:00,74.67,74.98,74.59,74.91,50500.0,71.2883,71.5842,71.2119,71.5174,50500.0
2010-04-07 09:30:00,74.58,74.72,73.84,74.03,57900.0,71.2023,71.336,70.4959,70.6773,57900.0
2010-04-07 10:00:00,74.03,74.03,73.64,73.84,27100.0,70.6773,70.6773,70.3049,70.4959,27100.0
2010-04-07 10:30:00,73.82,74.0,73.56,74.0,26900.0,70.4768,70.6486,70.2285,70.6486,26900.0
2010-04-07 11:00:00,73.96,74.1,73.8,73.9,64000.0,70.6104,70.7441,70.4577,70.5531,64000.0
2010-04-07 11:30:00,73.91,73.96,73.58,73.66,38500.0,70.5627,70.6104,70.2476,70.324,38500.0
2010-04-07 12:00:00,73.7,73.8,73.63,73.65,12800.0,70.3622,70.4577,70.2954,70.3145,12800.0
2010-04-07 12:30:00,73.63,73.75,73.61,73.67,8100.0,70.2954,70.4099,70.2763,70.3336,8100.0
2010-04-07 13:00:00,73.67,73.86,73.64,73.66,13400.0,70.3336,70.515,70.3049,70.324,13400.0
2010-04-07 13:30:00,73.66,73.67,73.4,73.41,14300.0,70.324,70.3336,70.0758,70.0853,14300.0
2010-04-07 14:00:00,73.42,73.49,72.96,72.99,24700.0,70.0949,70.1617,69.6557,69.6844,24700.0
2010-04-07 14:30:00,72.97,73.13,72.84,72.9,25500.0,69.6653,69.818,69.5411,69.5984,25500.0
2010-04-07 15:00:00,72.9,72.9,72.12,72.37,46800.0,69.5984,69.5984,68.8538,69.0924,46800.0
2010-04-07 15:30:00,72.34,72.79,72.23,72.61,82200.0,69.0638,69.4934,68.9588,69.3216,82200.0
2010-04-08 09:30:00,72.28,72.65,71.67,72.65,34400.0,69.0065,69.3598,68.4241,69.3598,34400.0
2010-04-08 10:00:00,72.7,73.27,72.46,73.27,33100.0,69.4075,69.9517,69.1784,69.9517,33100.0
2010-04-08 10:30:00,73.19,74.0,72.92,73.86,127500.0,69.8753,70.6486,69.6175,70.515,127500.0
2010-04-08 11:00:00,73.78,73.92,73.42,73.42,19500.0,70.4386,70.5722,70.0949,70.0949,19500.0
2010-04-08 11:30:00,73.34,73.7,73.27,73.7,15400.0,70.0185,70.3622,69.9517,70.3622,15400.0
2010-04-08 12:00:00,73.72,74.0,73.55,74.0,31000.0,70.3813,70.6486,70.219,70.6486,31000.0
2010-04-08 12:30:00,74.0,74.32,73.95,74.01,39500.0,70.6486,70.9541,70.6009,70.6582,39500.0
2010-04-08 13:00:00,74.03,74.07,73.87,73.99,17200.0,70.6773,70.7154,70.5245,70.6391,17200.0
2010-04-08 13:30:00,73.97,74.13,73.88,74.0,16000.0,70.62,70.7727,70.534,70.6486,16000.0
2010-04-08 14:00:00,74.02,74.3,73.97,74.3,37000.0,70.6677,70.935,70.62,70.935,37000.0
2010-04-08 14:30:00,74.28,74.31,74.03,74.21,10300.0,70.9159,70.9446,70.6773,70.8491,10300.0
2010-04-08 15:00:00,74.21,74.25,74.07,74.12,15800.0,70.8491,70.8873,70.7154,70.7632,15800.0
2010-04-08 15:30:00,74.12,74.24,74.01,74.06,40300.0,70.7632,70.8777,70.6582,70.7059,40300.0
2010-04-09 09:30:00,73.96,74.76,73.9,74.66,24100.0,70.6104,71.3742,70.5531,71.2787,24100.0
2010-04-09 10:00:00,74.61,74.73,74.45,74.61,15500.0,71.231,71.3455,71.0782,71.231,15500.0
2010-04-09 10:30:00,74.6,75.05,74.57,75.02,27800.0,71.2214,71.6511,71.1928,71.6224,27800.0
2010-04-09 11:00:00,75.03,75.69,74.95,75.52,37100.0,71.632,72.2621,71.5556,72.0998,37100.0
2010-04-09 11:30:00,75.55,75.83,75.52,75.83,17700.0,72.1284,72.3957,72.0998,72.3957,17700.0
2010-04-09 12:00:00,75.8,76.05,75.78,76.04,15500.0,72.3671,72.6058,72.348,72.5962,15500.0
2010-04-09 12:30:00,76.05,76.33,76.0,76.16,40000.0,72.6058,72.8731,72.558,72.7108,40000.0
2010-04-09 13:00:00,76.18,76.48,76.09,76.33,24800.0,72.7299,73.0163,72.644,72.8731,24800.0
2010-04-09 13:30:00,76.33,76.51,76.29,76.45,37200.0,72.8731,73.0449,72.8349,72.9877,37200.0
2010-04-09 14:00:00,76.42,76.74,76.32,76.63,23600.0,72.959,73.2645,72.8635,73.1595,23600.0
2010-04-09 14:30:00,76.61,76.98,76.59,76.9,55800.0,73.1404,73.4936,73.1213,73.4173,55800.0
2010-04-09 15:00:00,76.89,77.11,76.83,77.1,48300.0,73.4077,73.6178,73.3504,73.6082,48300.0
2010-04-09 15:30:00,77.11,77.46,76.99,77.43,103900.0,73.6178,73.9519,73.5032,73.9233,103900.0
2010-04-12 09:30:00,77.56,77.56,76.52,76.64,50800.0,74.0474,74.0474,73.0545,73.169,50800.0
2010-04-12 10:00:00,76.63,77.18,76.63,76.74,11900.0,73.1595,73.6846,73.1595,73.2645,11900.0
2010-04-12 10:30:00,76.75,77.34,76.75,77.22,66000.0,73.2741,73.8373,73.2741,73.7228,66000.0
2010-04-12 11:00:00,77.17,77.17,76.96,76.98,16400.0,73.675,73.675,73.4746,73.4936,16400.0
2010-04-12 11:30:00,76.97,77.15,76.93,77.08,49800.0,73.4841,73.6559,73.4459,73.5891,49800.0
2010-04-12 12:00:00,77.09,77.09,76.78,76.82,4600.0,73.5987,73.5987,73.3027,73.3409,4600.0
2010-04-12 12:30:00,76.78,77.0,76.67,77.0,17800.0,73.3027,73.5127,73.1977,73.5127,17800.0
2010-04-12 13:00:00,77.01,77.2,76.74,76.74,10400.0,73.5223,73.7037,73.2645,73.2645,10400.0
2010-04-12 13:30:00,76.79,76.98,76.65,76.69,3700.0,73.3123,73.4936,73.1786,73.2168,3700.0
2010-04-12 14:00:00,76.68,76.86,76.53,76.65,7900.0,73.2072,73.3791,73.064,73.1786,7900.0
2010-04-12 14:30:00,76.61,76.68,76.38,76.68,11000.0,73.1404,73.2072,72.9208,73.2072,11000.0
2010-04-12 15:00:00,76.62,76.71,76.38,76.38,25300.0,73.15,73.2359,72.9208,72.9208,25300.0
2010-04-12 15:30:00,76.38,76.46,76.19,76.33,41200.0,72.9208,72.9972,72.7394,72.8731,41200.0
2010-04-13 09:30:00,76.33,77.01,76.28,77.01,16800.0,72.8731,73.5223,72.8254,73.5223,16800.0
2010-04-13 10:00:00,76.95,76.95,76.39,76.39,13600.0,73.465,73.465,72.9304,72.9304,13600.0
2010-04-13 10:30:00,76.44,76.83,76.38,76.78,12400.0,72.9781,73.3504,72.9208,73.3027,12400.0
2010-04-13 11:00:00,76.8,76.85,76.61,76.81,12700.0,73.3218,73.3695,73.1404,73.3313,12700.0
2010-04-13 11:30:00,76.81,76.93,76.69,76.75,36200.0,73.3313,73.4459,73.2168,73.2741,36200.0
2010-04-13 12:00:00,76.77,76.89,76.73,76.81,32400.0,73.2932,73.4077,73.255,73.3313,32400.0
2010-04-13 12:30:00,76.82,76.91,76.79,76.87,28300.0,73.3409,73.4268,73.3123,73.3886,28300.0
2010-04-13 13:00:00,76.91,76.92,76.8,76.87,191800.0,73.4268,73.4364,73.3218,73.3886,191800.0
2010-04-13 13:30:00,76.87,77.38,76.85,77.33,30800.0,73.3886,73.8755,73.3695,73.8278,30800.0
2010-04-13 14:00:00,77.32,77.35,77.0,77.13,11900.0,73.8183,73.8469,73.5127,73.6369,11900.0
2010-04-13 14:30:00,77.11,77.5,77.11,77.38,67700.0,73.6178,73.9901,73.6178,73.8755,67700.0
2010-04-13 15:00:00,77.4,77.57,77.29,77.53,22200.0,73.8946,74.0569,73.7896,74.0187,22200.0
2010-04-13 15:30:00,77.53,77.92,77.53,77.77,119800.0,74.0187,74.3911,74.0187,74.2479,119800.0
2010-04-14 09:30:00,78.28,78.87,77.95,78.57,49500.0,74.7348,75.2981,74.4197,75.0116,49500.0
2010-04-14 10:00:00,78.66,78.85,78.39,78.41,16800.0,75.0976,75.279,74.8398,74.8589,16800.0
2010-04-14 10:30:00,78.4,78.61,78.19,78.42,19700.0,74.8493,75.0498,74.6488,74.8684,19700.0
2010-04-14 11:00:00,78.42,78.5,78.08,78.32,16500.0,74.8684,74.9448,74.5438,74.773,16500.0
2010-04-14 11:30:00,78.31,78.45,78.24,78.41,7300.0,74.7634,74.8971,74.6966,74.8589,7300.0
2010-04-14 12:00:00,78.42,78.5,78.34,78.37,37700.0,74.8684,74.9448,74.7921,74.8207,37700.0
2010-04-14 12:30:00,78.38,78.42,78.27,78.34,25000.0,74.8302,74.8684,74.7252,74.7921,25000.0
2010-04-14 13:00:00,78.35,78.36,78.25,78.3,17100.0,74.8016,74.8112,74.7061,74.7539,17100.0
2010-04-14 13:30:00,78.31,78.31,78.01,78.06,9200.0,74.7634,74.7634,74.477,74.5247,9200.0
2010-04-14 14:00:00,78.1,78.23,78.05,78.16,56800.0,74.5629,74.687,74.5152,74.6202,56800.0
2010-04-14 14:30:00,78.19,78.2,78.07,78.13,34600.0,74.6488,74.6584,74.5343,74.5916,34600.0
2010-04-14 15:00:00,78.13,78.14,77.94,77.99,45100.0,74.5916,74.6011,74.4102,74.4579,45100.0
2010-04-14 15:30:00,77.99,78.46,77.96,78.07,133100.0,74.4579,74.9066,74.4293,74.5343,133100.0
2010-04-15 09:30:00,77.69,77.95,77.48,77.66,62400.0,74.1715,74.4197,73.971,74.1429,62400.0
2010-04-15 10:00:00,77.68,78.63,77.58,78.58,47000.0,74.1619,75.0689,74.0665,75.0212,47000.0
2010-04-15 10:30:00,78.6,78.6,78.43,78.54,24400.0,75.0403,75.0403,74.878,74.983,24400.0
2010-04-15 11:00:00,78.51,78.67,78.23,78.25,22700.0,74.9544,75.1071,74.687,74.7061,22700.0
2010-04-15 11:30:00,78.23,78.27,78.05,78.08,27300.0,74.687,74.7252,74.5152,74.5438,27300.0
2010-04-15 12:00:00,78.05,78.44,78.05,78.29,28000.0,74.5152,74.8875,74.5152,74.7443,28000.0
2010-04-15 12:30:00,78.3,78.59,78.21,78.59,25700.0,74.7539,75.0307,74.6679,75.0307,25700.0
2010-04-15 13:00:00,78.6,79.05,78.5,78.77,33200.0,75.0403,75.4699,74.9448,75.2026,33200.0
2010-04-15 13:30:00,78.76,78.81,78.33,78.41,14400.0,75.193,75.2408,74.7825,74.8589,14400.0
2010-04-15 14:00:00,78.44,78.64,78.43,78.62,18100.0,74.8875,75.0785,74.878,75.0594,18100.0
2010-04-15 14:30:00,78.63,78.74,78.51,78.6,40700.0,75.0689,75.1739,74.9544,75.0403,40700.0
2010-04-15 15:00:00,78.57,78.58,78.48,78.48,17300.0,75.0116,75.0212,74.9257,74.9257,17300.0
2010-04-15 15:30:00,78.46,78.52,78.19,78.36,89700.0,74.9066,74.9639,74.6488,74.8112,89700.0
2010-04-16 09:30:00,77.59,78.4,77.41,77.48,43500.0,74.076,74.8493,73.9042,73.971,43500.0
2010-04-16 10:00:00,77.44,77.92,77.4,77.88,43500.0,73.9328,74.3911,73.8946,74.3529,43500.0
2010-04-16 10:30:00,77.9,78.16,77.01,77.19,32100.0,74.372,74.6202,73.5223,73.6941,32100.0
2010-04-16 11:00:00,77.19,77.22,75.86,76.29,40500.0,73.6941,73.7228,72.4244,72.8349,40500.0
2010-04-16 11:30:00,76.25,76.48,75.75,75.94,32900.0,72.7967,73.0163,72.3194,72.5007,32900.0
2010-04-16 12:00:00,75.96,76.25,75.47,76.19,26300.0,72.5198,72.7967,72.052,72.7394,26300.0
2010-04-16 12:30:00,76.16,76.28,75.85,76.23,12500.0,72.7108,72.8254,72.4148,72.7776,12500.0
2010-04-16 13:00:00,76.19,76.35,76.1,76.16,8300.0,72.7394,72.8922,72.6535,72.7108,8300.0
2010-04-16 13:30:00,76.18,76.21,75.71,75.73,12300.0,72.7299,72.7585,72.2812,72.3003,12300.0
2010-04-16 14:00:00,75.75,76.56,75.7,76.55,11100.0,72.3194,73.0927,72.2716,73.0831,11100.0
2010-04-16 14:30:00,76.59,76.71,76.26,76.26,7300.0,73.1213,73.2359,72.8063,72.8063,7300.0
2010-04-16 15:00:00,76.18,76.37,76.02,76.04,17800.0,72.7299,72.9113,72.5771,72.5962,17800.0
2010-04-16 15:30:00,76.01,76.17,75.62,75.7,70600.0,72.5676,72.7203,72.1952,72.2716,70600.0
2010-04-19 09:30:00,75.13,76.47,75.07,76.23,27500.0,71.7274,73.0067,71.6702,72.7776,27500.0
2010-04-19 10:00:00,76.25,76.61,76.05,76.11,16100.0,72.7967,73.1404,72.6058,72.6631,16100.0
2010-04-19 10:30:00,76.1,76.1,75.49,75.58,9800.0,72.6535,72.6535,72.0711,72.1571,9800.0
2010-04-19 11:00:00,75.64,75.64,74.94,74.95,24600.0,72.2143,72.2143,71.546,71.5556,24600.0
2010-04-19 11:30:00,74.93,75.08,74.0,74.14,23300.0,71.5365,71.6797,70.6486,70.7823,23300.0
2010-04-19 12:00:00,74.13,74.42,73.94,74.42,19400.0,70.7727,71.0496,70.5913,71.0496,19400.0
2010-04-19 12:30:00,74.45,75.22,74.45,75.03,24200.0,71.0782,71.8134,71.0782,71.632,24200.0
2010-04-19 13:00:00,75.03,75.09,74.76,75.08,18100.0,71.632,71.6892,71.3742,71.6797,18100.0
2010-04-19 13:30:00,75.11,75.13,74.63,74.64,41400.0,71.7083,71.7274,71.2501,71.2596,41400.0
2010-04-19 14:00:00,74.64,75.17,74.51,75.06,21200.0,71.2596,71.7656,71.1355,71.6606,21200.0
2010-04-19 14:30:00,75.06,75.55,75.06,75.55,8900.0,71.6606,72.1284,71.6606,72.1284,8900.0
2010-04-19 15:00:00,75.6,75.8,75.38,75.77,11800.0,72.1761,72.3671,71.9661,72.3384,11800.0
2010-04-19 15:30:00,75.76,75.83,75.53,75.76,34700.0,72.3289,72.3957,72.1093,72.3289,34700.0
2010-04-20 09:30:00,76.2,76.38,75.63,76.07,34900.0,72.749,72.9208,72.2048,72.6249,34900.0
2010-04-20 10:00:00,76.09,76.09,75.62,75.7,13300.0,72.644,72.644,72.1952,72.2716,13300.0
2010-04-20 10:30:00,75.64,76.17,75.64,76.11,6400.0,72.2143,72.7203,72.2143,72.6631,6400.0
2010-04-20 11:00:00,76.17,76.69,76.17,76.67,10400.0,72.7203,73.2168,72.7203,73.1977,10400.0
2010-04-20 11:30:00,76.64,77.0,76.63,76.9,8900.0,73.169,73.5127,73.1595,73.4173,8900.0
2010-04-20 12:00:00,76.86,77.18,76.86,76.99,6900.0,73.3791,73.6846,73.3791,73.5032,6900.0
2010-04-20 12:30:00,77.02,77.19,76.85,76.97,20600.0,73.5318,73.6941,73.3695,73.4841,20600.0
2010-04-20 13:00:00,77.05,77.24,76.74,76.86,14400.0,73.5605,73.7419,73.2645,73.3791,14400.0
2010-04-20 13:30:00,76.86,76.86,76.63,76.7,13800.0,73.3791,73.3791,73.1595,73.2263,13800.0
2010-04-20 14:00:00,76.7,76.93,76.57,76.85,11200.0,73.2263,73.4459,73.1022,73.3695,11200.0
2010-04-20 14:30:00,76.84,76.85,76.68,76.68,19200.0,73.36,73.3695,73.2072,73.2072,19200.0
2010-04-20 15:00:00,76.68,76.75,76.46,76.57,21500.0,73.2072,73.2741,72.9972,73.1022,21500.0
2010-04-20 15:30:00,76.58,76.83,76.58,76.82,40200.0,73.1118,73.3504,73.1118,73.3409,40200.0
2010-04-21 09:30:00,76.57,77.36,76.56,77.36,24700.0,73.1022,73.8564,73.0927,73.8564,24700.0
2010-04-21 10:00:00,77.44,77.52,77.02,77.02,7800.0,73.9328,74.0092,73.5318,73.5318,7800.0
2010-04-21 10:30:00,76.88,77.5,76.88,77.3,5500.0,73.3982,73.9901,73.3982,73.7992,5500.0
2010-04-21 11:00:00,77.32,77.46,76.94,77.04,13900.0,73.8183,73.9519,73.4555,73.5509,13900.0
2010-04-21 11:30:00,77.14,77.25,77.07,77.2,13400.0,73.6464,73.7514,73.5796,73.7037,13400.0
2010-04-21 12:00:00,77.17,77.56,77.14,77.49,26900.0,73.675,74.0474,73.6464,73.9806,26900.0
2010-04-21 12:30:00,77.49,78.0,77.44,77.55,14400.0,73.9806,74.4675,73.9328,74.0378,14400.0
2010-04-21 13:00:00,77.54,77.79,77.47,77.47,18300.0,74.0283,74.267,73.9615,73.9615,18300.0
2010-04-21 13:30:00,77.46,77.8,77.39,77.77,14400.0,73.9519,74.2765,73.8851,74.2479,14400.0
2010-04-21 14:00:00,77.74,78.15,77.65,78.15,53700.0,74.2192,74.6107,74.1333,74.6107,53700.0
2010-04-21 14:30:00,78.15,78.3,78.04,78.3,15700.0,74.6107,74.7539,74.5056,74.7539,15700.0
2010-04-21 15:00:00,78.3,78.64,78.17,78.64,24200.0,74.7539,75.0785,74.6298,75.0785,24200.0
2010-04-21 15:30:00,78.63,79.09,78.58,78.8,117600.0,75.0689,75.5081,75.0212,75.2312,117600.0
2010-04-22 09:30:00,77.79,78.79,77.63,78.78,26900.0,74.267,75.2217,74.1142,75.2121,26900.0
2010-04-22 10:00:00,78.75,79.05,78.53,78.68,33700.0,75.1835,75.4699,74.9735,75.1167,33700.0
2010-04-22 10:30:00,78.71,79.05,78.39,78.85,14900.0,75.1453,75.4699,74.8398,75.279,14900.0
2010-04-22 11:00:00,78.85,79.03,78.5,78.88,13800.0,75.279,75.4508,74.9448,75.3076,13800.0
2010-04-22 11:30:00,78.94,78.94,78.63,78.77,18100.0,75.3649,75.3649,75.0689,75.2026,18100.0
2010-04-22 12:00:00,78.68,78.97,78.68,78.88,5100.0,75.1167,75.3935,75.1167,75.3076,5100.0
2010-04-22 12:30:00,78.9,79.02,78.85,78.93,5500.0,75.3267,75.4413,75.279,75.3553,5500.0
2010-04-22 13:00:00,78.93,79.33,78.89,79.27,19300.0,75.3553,75.7372,75.3171,75.6799,19300.0
2010-04-22 13:30:00,79.27,79.97,79.23,79.97,17600.0,75.6799,76.3482,75.6417,76.3482,17600.0
2010-04-22 14:00:00,79.95,79.96,79.5,79.74,30000.0,76.3291,76.3387,75.8995,76.1287,30000.0
2010-04-22 14:30:00,79.76,79.79,79.18,79.29,26300.0,76.1477,76.1764,75.594,75.699,26300.0
2010-04-22 15:00:00,79.29,80.0,79.29,79.91,42900.0,75.699,76.3769,75.699,76.291,42900.0
2010-04-22 15:30:00,79.91,79.99,79.7,79.84,82500.0,76.291,76.3673,76.0905,76.2241,82500.0
2010-04-23 09:30:00,79.98,80.5,79.4,80.5,47500.0,76.3578,76.8542,75.804,76.8542,47500.0
2010-04-23 10:00:00,80.57,82.1,80.57,80.96,66500.0,76.9211,78.3818,76.9211,77.2934,66500.0
2010-04-23 10:30:00,81.02,81.14,80.61,80.81,20600.0,77.3507,77.4652,76.9592,77.1502,20600.0
2010-04-23 11:00:00,80.85,81.1,80.78,80.85,26100.0,77.1884,77.4271,77.1216,77.1884,26100.0
2010-04-23 11:30:00,80.9,81.11,80.8,81.09,10900.0,77.2361,77.4366,77.1406,77.4175,10900.0
2010-04-23 12:00:00,81.13,81.18,80.95,80.95,13100.0,77.4557,77.5034,77.2839,77.2839,13100.0
2010-04-23 12:30:00,80.94,80.94,80.71,80.88,16300.0,77.2743,77.2743,77.0547,77.217,16300.0
2010-04-23 13:00:00,80.88,81.07,80.87,81.03,13300.0,77.217,77.3984,77.2075,77.3602,13300.0
2010-04-23 13:30:00,81.05,81.09,80.89,81.0,18100.0,77.3793,77.4175,77.2266,77.3316,18100.0
2010-04-23 14:00:00,81.0,81.22,80.95,80.96,24000.0,77.3316,77.5416,77.2839,77.2934,24000.0
2010-04-23 14:30:00,80.94,81.33,80.84,81.29,16500.0,77.2743,77.6466,77.1788,77.6085,16500.0
2010-04-23 15:00:00,81.25,81.69,81.23,81.66,43100.0,77.5703,77.9903,77.5512,77.9617,43100.0
2010-04-23 15:30:00,81.67,81.79,81.55,81.68,68400.0,77.9712,78.0858,77.8567,77.9808,68400.0
2010-04-26 09:30:00,81.25,82.52,81.25,82.12,43600.0,77.5703,78.7827,77.5703,78.4009,43600.0
2010-04-26 10:00:00,82.16,82.62,81.8,81.8,22300.0,78.4391,78.8782,78.0954,78.0954,22300.0
2010-04-26 10:30:00,81.75,82.0,81.51,81.72,14400.0,78.0476,78.2863,77.8185,78.019,14400.0
2010-04-26 11:00:00,81.61,81.89,81.47,81.78,27300.0,77.914,78.1813,77.7803,78.0763,27300.0
2010-04-26 11:30:00,81.7,82.0,81.55,81.94,12700.0,77.9999,78.2863,77.8567,78.229,12700.0
2010-04-26 12:00:00,81.86,82.03,81.54,81.61,10800.0,78.1526,78.3149,77.8471,77.914,10800.0
2010-04-26 12:30:00,81.63,82.0,81.57,81.96,12700.0,77.9331,78.2863,77.8758,78.2481,12700.0
2010-04-26 13:00:00,81.99,82.21,81.98,82.09,4600.0,78.2768,78.4868,78.2672,78.3722,4600.0
2010-04-26 13:30:00,82.05,82.08,81.87,81.87,23600.0,78.334,78.3627,78.1622,78.1622,23600.0
2010-04-26 14:00:00,81.87,81.96,81.86,81.9,22100.0,78.1622,78.2481,78.1526,78.1908,22100.0
2010-04-26 14:30:00,81.9,81.99,81.81,81.81,45700.0,78.1908,78.2768,78.1049,78.1049,45700.0
2010-04-26 15:00:00,81.78,81.78,81.15,81.37,35200.0,78.0763,78.0763,77.4748,77.6848,35200.0
2010-04-26 15:30:00,81.37,81.63,81.35,81.53,62300.0,77.6848,77.9331,77.6657,77.8376,62300.0
2010-04-27 09:30:00,80.47,81.63,79.58,81.63,46400.0,76.8256,77.9331,75.9759,77.9331,46400.0
2010-04-27 10:00:00,81.52,81.77,81.4,81.56,34800.0,77.828,78.0667,77.7135,77.8662,34800.0
2010-04-27 10:30:00,81.55,81.99,81.51,81.61,25300.0,77.8567,78.2768,77.8185,77.914,25300.0
2010-04-27 11:00:00,81.59,81.63,80.65,80.74,24600.0,77.8949,77.9331,76.9974,77.0834,24600.0
2010-04-27 11:30:00,80.63,81.02,80.52,80.56,51800.0,76.9783,77.3507,76.8733,76.9115,51800.0
2010-04-27 12:00:00,80.53,80.74,80.45,80.56,46000.0,76.8829,77.0834,76.8065,76.9115,46000.0
2010-04-27 12:30:00,80.57,80.93,80.53,80.71,24800.0,76.9211,77.2648,76.8829,77.0547,24800.0
2010-04-27 13:00:00,80.7,81.31,80.69,81.31,32100.0,77.0452,77.6275,77.0356,77.6275,32100.0
2010-04-27 13:30:00,81.37,81.37,80.76,80.79,21200.0,77.6848,77.6848,77.1025,77.1311,21200.0
2010-04-27 14:00:00,80.76,80.88,80.53,80.64,57100.0,77.1025,77.217,76.8829,76.9879,57100.0
2010-04-27 14:30:00,80.66,80.68,80.15,80.27,74500.0,77.007,77.0261,76.5201,76.6346,74500.0
2010-04-27 15:00:00,80.27,80.46,80.16,80.17,44900.0,76.6346,76.816,76.5296,76.5392,44900.0
2010-04-27 15:30:00,80.17,80.17,78.88,79.15,104000.0,76.5392,76.5392,75.3076,75.5654,104000.0
2010-04-28 09:30:00,80.02,84.49,80.02,81.43,254200.0,76.396,80.6635,76.396,77.7421,254200.0
2010-04-28 10:00:00,81.51,81.53,80.72,80.86,89400.0,77.8185,77.8376,77.0643,77.1979,89400.0
2010-04-28 10:30:00,80.93,81.0,80.81,80.93,47400.0,77.2648,77.3316,77.1502,77.2648,47400.0
2010-04-28 11:00:00,80.93,81.15,80.5,80.86,98800.0,77.2648,77.4748,76.8542,77.1979,98800.0
2010-04-28 11:30:00,80.91,81.07,80.5,80.72,58600.0,77.2457,77.3984,76.8542,77.0643,58600.0
2010-04-28 12:00:00,80.72,80.72,80.12,80.31,50400.0,77.0643,77.0643,76.4914,76.6728,50400.0
2010-04-28 12:30:00,80.35,80.45,80.25,80.32,36500.0,76.711,76.8065,76.6156,76.6824,36500.0
2010-04-28 13:00:00,80.25,80.25,79.6,79.65,27900.0,76.6156,76.6156,75.995,76.0427,27900.0
2010-04-28 13:30:00,79.72,80.11,79.7,79.75,35800.0,76.1096,76.4819,76.0905,76.1382,35800.0
2010-04-28 14:00:00,79.76,80.15,79.53,80.02,60900.0,76.1477,76.5201,75.9282,76.396,60900.0
2010-04-28 14:30:00,80.06,80.17,79.72,79.99,49200.0,76.4342,76.5392,76.1096,76.3673,49200.0
2010-04-28 15:00:00,80.01,80.24,79.79,80.11,72900.0,76.3864,76.606,76.1764,76.4819,72900.0
2010-04-28 15:30:00,80.09,81.02,80.09,80.47,193700.0,76.4628,77.3507,76.4628,76.8256,193700.0
2010-04-29 09:30:00,81.35,82.13,81.0,81.22,60400.0,77.6657,78.4104,77.3316,77.5416,60400.0
2010-04-29 10:00:00,81.22,81.22,80.33,80.8,34600.0,77.5416,77.5416,76.6919,77.1406,34600.0
2010-04-29 10:30:00,80.8,81.2,80.67,81.03,34300.0,77.1406,77.5225,77.0165,77.3602,34300.0
2010-04-29 11:00:00,81.09,81.52,81.02,81.48,31400.0,77.4175,77.828,77.3507,77.7898,31400.0
2010-04-29 11:30:00,81.52,81.89,81.46,81.88,34500.0,77.828,78.1813,77.7708,78.1717,34500.0
2010-04-29 12:00:00,81.92,82.11,81.48,81.58,28700.0,78.2099,78.3913,77.7898,77.8853,28700.0
2010-04-29 12:30:00,81.48,81.62,80.95,81.11,130000.0,77.7898,77.9235,77.2839,77.4366,130000.0
2010-04-29 13:00:00,81.15,81.29,80.98,81.04,42100.0,77.4748,77.6085,77.3125,77.3698,42100.0
2010-04-29 13:30:00,81.01,81.31,81.01,81.22,17200.0,77.3411,77.6275,77.3411,77.5416,17200.0
2010-04-29 14:00:00,81.28,81.42,81.05,81.09,27100.0,77.5989,77.7326,77.3793,77.4175,27100.0
2010-04-29 14:30:00,81.09,81.12,80.81,81.08,39000.0,77.4175,77.4462,77.1502,77.408,39000.0
2010-04-29 15:00:00,81.08,81.22,80.94,81.07,57200.0,77.408,77.5416,77.2743,77.3984,57200.0
2010-04-29 15:30:00,81.07,81.48,81.03,81.23,131400.0,77.3984,77.7898,77.3602,77.5512,131400.0
2010-04-30 09:30:00,81.21,81.49,80.74,80.86,88400.0,77.5321,77.7994,77.0834,77.1979,88400.0
2010-04-30 10:00:00,80.84,81.07,80.68,80.93,44700.0,77.1788,77.3984,77.0261,77.2648,44700.0
2010-04-30 10:30:00,80.89,81.09,80.42,80.58,72100.0,77.2266,77.4175,76.7779,76.9306,72100.0
2010-04-30 11:00:00,80.62,80.94,80.58,80.79,29700.0,76.9688,77.2743,76.9306,77.1311,29700.0
2010-04-30 11:30:00,80.79,80.97,80.59,80.76,23900.0,77.1311,77.3029,76.9402,77.1025,23900.0
2010-04-30 12:00:00,80.7,80.7,79.83,79.87,17900.0,77.0452,77.0452,76.2146,76.2528,17900.0
2010-04-30 12:30:00,79.91,79.91,78.94,79.06,30700.0,76.291,76.291,75.3649,75.4794,30700.0
2010-04-30 13:00:00,79.06,79.24,78.94,79.15,30400.0,75.4794,75.6513,75.3649,75.5654,30400.0
2010-04-30 13:30:00,79.17,79.61,79.14,79.48,17100.0,75.5845,76.0045,75.5558,75.8804,17100.0
2010-04-30 14:00:00,79.42,79.61,79.35,79.55,46100.0,75.8231,76.0045,75.7563,75.9473,46100.0
2010-04-30 14:30:00,79.55,79.61,78.95,79.12,44800.0,75.9473,76.0045,75.3744,75.5367,44800.0
2010-04-30 15:00:00,79.11,79.3,78.81,78.88,28700.0,75.5272,75.7086,75.2408,75.3076,28700.0
2010-04-30 15:30:00,78.9,79.44,78.81,78.93,114600.0,75.3267,75.8422,75.2408,75.3553,114600.0
2010-05-03 09:30:00,79.3,80.35,79.19,80.22,22900.0,75.7086,76.711,75.6036,76.5869,22900.0
2010-05-03 10:00:00,80.15,81.26,79.99,81.18,30800.0,76.5201,77.5798,76.3673,77.5034,30800.0
2010-05-03 10:30:00,81.2,81.36,80.81,81.0,48600.0,77.5225,77.6753,77.1502,77.3316,48600.0
2010-05-03 11:00:00,80.97,81.99,80.97,81.86,40700.0,77.3029,78.2768,77.3029,78.1526,40700.0
2010-05-03 11:30:00,81.92,82.4,81.7,82.39,34900.0,78.2099,78.6682,77.9999,78.6586,34900.0
2010-05-03 12:00:00,82.34,82.66,82.18,82.58,19500.0,78.6109,78.9164,78.4581,78.84,19500.0
2010-05-03 12:30:00,82.6,82.7,82.4,82.61,22000.0,78.8591,78.9546,78.6682,78.8687,22000.0
2010-05-03 13:00:00,82.61,82.61,82.11,82.16,17100.0,78.8687,78.8687,78.3913,78.4391,17100.0
2010-05-03 13:30:00,82.12,82.56,82.1,82.16,19200.0,78.4009,78.8209,78.3818,78.4391,19200.0
2010-05-03 14:00:00,82.2,82.4,81.98,82.4,10700.0,78.4772,78.6682,78.2672,78.6682,10700.0
2010-05-03 14:30:00,82.37,82.4,81.97,82.11,13500.0,78.6395,78.6682,78.2577,78.3913,13500.0
2010-05-03 15:00:00,82.12,82.3,81.51,81.61,24700.0,78.4009,78.5727,77.8185,77.914,24700.0
2010-05-03 15:30:00,81.6,81.94,81.55,81.73,89200.0,77.9044,78.229,77.8567,78.0285,89200.0
2010-05-04 09:30:00,80.46,81.17,80.4,80.55,50600.0,76.816,77.4939,76.7588,76.902,50600.0
2010-05-04 10:00:00,80.35,80.69,80.0,80.45,48800.0,76.711,77.0356,76.3769,76.8065,48800.0
2010-05-04 10:30:00,80.44,80.5,79.37,79.37,42500.0,76.7969,76.8542,75.7754,75.7754,42500.0
2010-05-04 11:00:00,79.36,80.01,79.16,79.87,17700.0,75.7659,76.3864,75.5749,76.2528,17700.0
2010-05-04 11:30:00,79.9,80.17,79.79,80.14,30100.0,76.2814,76.5392,76.1764,76.5105,30100.0
2010-05-04 12:00:00,80.14,80.19,79.72,79.87,30200.0,76.5105,76.5583,76.1096,76.2528,30200.0
2010-05-04 12:30:00,79.84,80.19,79.79,80.15,26900.0,76.2241,76.5583,76.1764,76.5201,26900.0
2010-05-04 13:00:00,80.17,80.22,79.98,80.12,15000.0,76.5392,76.5869,76.3578,76.4914,15000.0
2010-05-04 13:30:00,80.1,80.36,80.09,80.13,20300.0,76.4723,76.7206,76.4628,76.501,20300.0
2010-05-04 14:00:00,80.14,80.16,79.98,80.09,27700.0,76.5105,76.5296,76.3578,76.4628,27700.0
2010-05-04 14:30:00,80.09,80.15,79.9,79.91,33000.0,76.4628,76.5201,76.2814,76.291,33000.0
2010-05-04 15:00:00,79.91,80.22,79.91,80.17,46000.0,76.291,76.5869,76.291,76.5392,46000.0
2010-05-04 15:30:00,80.2,80.57,80.01,80.49,171900.0,76.5678,76.9211,76.3864,76.8447,171900.0
2010-05-05 09:30:00,79.18,80.0,78.78,79.75,90100.0,75.594,76.3769,75.2121,76.1382,90100.0
2010-05-05 10:00:00,79.75,80.67,79.53,79.83,56000.0,76.1382,77.0165,75.9282,76.2146,56000.0
2010-05-05 10:30:00,79.84,80.47,79.7,80.4,52300.0,76.2241,76.8256,76.0905,76.7588,52300.0
2010-05-05 11:00:00,80.33,80.33,79.76,79.96,23600.0,76.6919,76.6919,76.1477,76.3387,23600.0
2010-05-05 11:30:00,79.94,80.78,79.9,80.71,21500.0,76.3196,77.1216,76.2814,77.0547,21500.0
2010-05-05 12:00:00,80.77,81.08,80.16,80.25,18600.0,77.112,77.408,76.5296,76.6156,18600.0
2010-05-05 12:30:00,80.25,80.35,79.77,79.89,15400.0,76.6156,76.711,76.1573,76.2719,15400.0
2010-05-05 13:00:00,79.88,80.0,79.77,79.89,22300.0,76.2623,76.3769,76.1573,76.2719,22300.0
2010-05-05 13:30:00,79.86,80.12,79.79,80.05,27500.0,76.2432,76.4914,76.1764,76.4246,27500.0
2010-05-05 14:00:00,79.96,80.21,79.85,79.87,89300.0,76.3387,76.5774,76.2337,76.2528,89300.0
2010-05-05 14:30:00,79.88,79.89,79.52,79.56,73600.0,76.2623,76.2719,75.9186,75.9568,73600.0
2010-05-05 15:00:00,79.56,79.7,79.1,79.42,46800.0,75.9568,76.0905,75.5176,75.8231,46800.0
2010-05-05 15:30:00,79.4,79.91,79.35,79.89,101800.0,75.804,76.291,75.7563,76.2719,101800.0
2010-05-06 09:30:00,79.02,80.47,79.02,79.98,29100.0,75.4413,76.8256,75.4413,76.3578,29100.0
2010-05-06 10:00:00,80.02,80.03,79.63,79.71,62200.0,76.396,76.4055,76.0236,76.1,62200.0
2010-05-06 10:30:00,79.71,79.92,79.42,79.65,102900.0,76.1,76.3005,75.8231,76.0427,102900.0
2010-05-06 11:00:00,79.65,79.68,78.57,78.65,125500.0,76.0427,76.0714,75.0116,75.088,125500.0
2010-05-06 11:30:00,78.57,78.57,77.83,78.06,54100.0,75.0116,75.0116,74.3052,74.5247,54100.0
2010-05-06 12:00:00,78.04,78.46,78.04,78.31,30500.0,74.5056,74.9066,74.5056,74.7634,30500.0
2010-05-06 12:30:00,78.36,78.54,78.12,78.24,53500.0,74.8112,74.983,74.582,74.6966,53500.0
2010-05-06 13:00:00,78.25,78.43,77.72,77.74,63600.0,74.7061,74.878,74.2001,74.2192,63600.0
2010-05-06 13:30:00,77.72,77.73,76.26,76.26,69600.0,74.2001,74.2097,72.8063,72.8063,69600.0
2010-05-06 14:00:00,76.34,76.42,74.64,74.75,120500.0,72.8826,72.959,71.2596,71.3646,120500.0
2010-05-06 14:30:00,74.68,74.71,69.74,73.38,124700.0,71.2978,71.3265,66.5815,70.0567,124700.0
2010-05-06 15:00:00,73.6,75.74,73.22,74.51,118900.0,70.2667,72.3098,69.9039,71.1355,118900.0
2010-05-06 15:30:00,74.51,76.66,74.41,75.82,173200.0,71.1355,73.1881,71.04,72.3862,173200.0
2010-05-07 09:30:00,75.89,77.35,75.41,75.98,58800.0,72.453,73.8469,71.9948,72.5389,58800.0
2010-05-07 10:00:00,75.87,75.98,72.69,73.22,112800.0,72.4339,72.5389,69.3979,69.9039,112800.0
2010-05-07 10:30:00,73.29,74.34,73.12,73.75,118800.0,69.9708,70.9732,69.8085,70.4099,118800.0
2010-05-07 11:00:00,73.65,75.17,73.44,73.91,100000.0,70.3145,71.7656,70.114,70.5627,100000.0
2010-05-07 11:30:00,73.78,75.16,73.63,74.96,75800.0,70.4386,71.7561,70.2954,71.5651,75800.0
2010-05-07 12:00:00,74.81,75.71,74.5,74.64,44100.0,71.4219,72.2812,71.126,71.2596,44100.0
2010-05-07 12:30:00,74.57,74.78,74.16,74.32,54400.0,71.1928,71.3933,70.8014,70.9541,54400.0
2010-05-07 13:00:00,74.3,74.45,73.68,73.69,105300.0,70.935,71.0782,70.3431,70.3526,105300.0
2010-05-07 13:30:00,73.7,74.5,73.65,73.94,67100.0,70.3622,71.126,70.3145,70.5913,67100.0
2010-05-07 14:00:00,73.91,74.02,73.29,73.38,65500.0,70.5627,70.6677,69.9708,70.0567,65500.0
2010-05-07 14:30:00,73.38,73.78,72.86,73.22,70200.0,70.0567,70.4386,69.5602,69.9039,70200.0
2010-05-07 15:00:00,73.19,73.42,72.62,73.21,79100.0,69.8753,70.0949,69.3311,69.8944,79100.0
2010-05-07 15:30:00,73.26,73.26,72.62,72.89,125300.0,69.9421,69.9421,69.3311,69.5889,125300.0
2010-05-10 09:30:00,77.19,77.19,74.65,76.39,59500.0,73.6941,73.6941,71.2692,72.9304,59500.0
2010-05-10 10:00:00,76.41,77.0,76.09,76.75,43400.0,72.9495,73.5127,72.644,73.2741,43400.0
2010-05-10 10:30:00,76.64,76.95,76.5,76.5,24700.0,73.169,73.465,73.0354,73.0354,24700.0
2010-05-10 11:00:00,76.49,77.0,76.49,76.93,67800.0,73.0258,73.5127,73.0258,73.4459,67800.0
2010-05-10 11:30:00,77.0,77.5,76.74,77.47,35700.0,73.5127,73.9901,73.2645,73.9615,35700.0
2010-05-10 12:00:00,77.47,77.59,77.18,77.25,22300.0,73.9615,74.076,73.6846,73.7514,22300.0
2010-05-10 12:30:00,77.24,77.39,77.05,77.09,13600.0,73.7419,73.8851,73.5605,73.5987,13600.0
2010-05-10 13:00:00,77.05,77.06,76.66,76.73,23500.0,73.5605,73.57,73.1881,73.255,23500.0
2010-05-10 13:30:00,76.82,77.1,76.73,76.95,12400.0,73.3409,73.6082,73.255,73.465,12400.0
2010-05-10 14:00:00,76.96,77.03,76.75,76.86,14800.0,73.4746,73.5414,73.2741,73.3791,14800.0
2010-05-10 14:30:00,76.88,77.48,76.88,77.41,38600.0,73.3982,73.971,73.3982,73.9042,38600.0
2010-05-10 15:00:00,77.39,78.0,77.2,78.0,64100.0,73.8851,74.4675,73.7037,74.4675,64100.0
2010-05-10 15:30:00,77.98,79.08,77.72,78.95,159300.0,74.4484,75.4985,74.2001,75.3744,159300.0
2010-05-11 09:30:00,77.86,79.21,76.91,78.95,49800.0,74.3338,75.6227,73.4268,75.3744,49800.0
2010-05-11 10:00:00,78.88,79.27,78.32,78.9,50000.0,75.3076,75.6799,74.773,75.3267,50000.0
2010-05-11 10:30:00,78.87,79.54,78.81,79.12,39500.0,75.2981,75.9377,75.2408,75.5367,39500.0
2010-05-11 11:00:00,79.11,79.85,79.08,79.81,70000.0,75.5272,76.2337,75.4985,76.1955,70000.0
2010-05-11 11:30:00,79.79,80.08,79.59,80.0,50500.0,76.1764,76.4533,75.9854,76.3769,50500.0
2010-05-11 12:00:00,80.0,80.32,79.78,79.97,140800.0,76.3769,76.6824,76.1668,76.3482,140800.0
2010-05-11 12:30:00,79.95,80.56,79.85,80.42,55000.0,76.3291,76.9115,76.2337,76.7779,55000.0
2010-05-11 13:00:00,80.4,80.42,79.87,79.96,26300.0,76.7588,76.7779,76.2528,76.3387,26300.0
2010-05-11 13:30:00,79.96,80.16,79.84,79.84,26100.0,76.3387,76.5296,76.2241,76.2241,26100.0
2010-05-11 14:00:00,79.89,80.02,79.49,79.72,46100.0,76.2719,76.396,75.89,76.1096,46100.0
2010-05-11 14:30:00,79.74,79.74,79.09,79.29,25400.0,76.1287,76.1287,75.5081,75.699,25400.0
2010-05-11 15:00:00,79.28,79.28,78.32,78.73,39500.0,75.6895,75.6895,74.773,75.1644,39500.0
2010-05-11 15:30:00,78.69,79.54,78.61,79.27,97900.0,75.1262,75.9377,75.0498,75.6799,97900.0
2010-05-12 09:30:00,79.44,80.59,79.41,80.09,39600.0,75.9368,77.0361,75.9082,76.5582,39600.0
2010-05-12 10:00:00,80.08,80.31,79.88,80.24,23500.0,76.5486,76.7685,76.3574,76.7015,23500.0
2010-05-12 10:30:00,80.23,80.31,79.9,80.12,20700.0,76.692,76.7685,76.3765,76.5868,20700.0
2010-05-12 11:00:00,80.2,80.3,79.63,79.66,18900.0,76.6633,76.7589,76.1184,76.1471,18900.0
2010-05-12 11:30:00,79.68,80.07,79.63,80.04,12500.0,76.1662,76.539,76.1184,76.5104,12500.0
2010-05-12 12:00:00,80.04,80.4,79.79,79.92,28700.0,76.5104,76.8545,76.2714,76.3957,28700.0
2010-05-12 12:30:00,79.98,79.98,79.74,79.9,24200.0,76.453,76.453,76.2236,76.3765,24200.0
2010-05-12 13:00:00,79.89,80.26,79.8,80.17,30700.0,76.367,76.7207,76.281,76.6346,30700.0
2010-05-12 13:30:00,80.17,80.45,79.98,80.05,45400.0,76.6346,76.9023,76.453,76.5199,45400.0
2010-05-12 14:00:00,80.14,80.3,79.95,80.0,43900.0,76.606,76.7589,76.4243,76.4721,43900.0
2010-05-12 14:30:00,80.0,80.09,79.84,80.0,40000.0,76.4721,76.5582,76.3192,76.4721,40000.0
2010-05-12 15:00:00,80.03,80.19,79.82,79.99,40100.0,76.5008,76.6538,76.3001,76.4626,40100.0
2010-05-12 15:30:00,80.02,80.48,79.9,80.15,132100.0,76.4913,76.931,76.3765,76.6155,132100.0
2010-05-13 09:30:00,79.71,80.68,79.71,80.21,10900.0,76.1949,77.1221,76.1949,76.6729,10900.0
2010-05-13 10:00:00,80.1,80.68,80.1,80.57,21700.0,76.5677,77.1221,76.5677,77.017,21700.0
2010-05-13 10:30:00,80.63,80.81,80.33,80.33,26600.0,77.0744,77.2464,76.7876,76.7876,26600.0
2010-05-13 11:00:00,80.24,80.62,80.14,80.61,8600.0,76.7015,77.0648,76.606,77.0552,8600.0
2010-05-13 11:30:00,80.61,80.74,80.24,80.4,9700.0,77.0552,77.1795,76.7015,76.8545,9700.0
2010-05-13 12:00:00,80.4,80.62,80.31,80.39,11600.0,76.8545,77.0648,76.7685,76.8449,11600.0
2010-05-13 12:30:00,80.41,80.76,80.41,80.67,16200.0,76.8641,77.1986,76.8641,77.1126,16200.0
2010-05-13 13:00:00,80.66,80.75,80.53,80.56,40600.0,77.103,77.1891,76.9788,77.0074,40600.0
2010-05-13 13:30:00,80.61,81.27,80.6,81.22,26600.0,77.0552,77.6861,77.0457,77.6383,26600.0
2010-05-13 14:00:00,81.22,81.25,80.92,80.97,20500.0,77.6383,77.667,77.3516,77.3994,20500.0
2010-05-13 14:30:00,80.96,81.03,80.74,80.84,30300.0,77.3898,77.4567,77.1795,77.2751,30300.0
2010-05-13 15:00:00,80.81,80.98,80.14,80.16,19900.0,77.2464,77.4089,76.606,76.6251,19900.0
2010-05-13 15:30:00,80.16,80.4,79.55,79.98,101100.0,76.6251,76.8545,76.042,76.453,101100.0
2010-05-14 09:30:00,79.42,79.42,77.14,77.3,34500.0,75.9177,75.9177,73.7383,73.8912,34500.0
2010-05-14 10:00:00,77.21,77.66,76.86,77.3,16900.0,73.8052,74.2353,73.4706,73.8912,16900.0
2010-05-14 10:30:00,77.32,77.36,76.99,77.13,13200.0,73.9103,73.9486,73.5949,73.7287,13200.0
2010-05-14 11:00:00,77.12,77.16,76.43,76.51,16500.0,73.7191,73.7574,73.0596,73.136,16500.0
2010-05-14 11:30:00,76.44,76.8,76.09,76.37,9400.0,73.0691,73.4132,72.7346,73.0022,9400.0
2010-05-14 12:00:00,76.27,76.45,75.92,76.27,10000.0,72.9066,73.0787,72.5721,72.9066,10000.0
2010-05-14 12:30:00,76.28,76.65,76.15,76.62,15100.0,72.9162,73.2699,72.7919,73.2412,15100.0
2010-05-14 13:00:00,76.68,76.81,76.21,76.45,11200.0,73.2985,73.4228,72.8493,73.0787,11200.0
2010-05-14 13:30:00,76.42,76.42,75.96,76.14,13800.0,73.05,73.05,72.6103,72.7824,13800.0
2010-05-14 14:00:00,76.06,76.16,75.53,75.65,21700.0,72.7059,72.8015,72.1993,72.314,21700.0
2010-05-14 14:30:00,75.64,75.85,75.54,75.64,25300.0,72.3044,72.5051,72.2088,72.3044,25300.0
2010-05-14 15:00:00,75.64,75.7,75.44,75.53,57200.0,72.3044,72.3618,72.1132,72.1993,57200.0
2010-05-14 15:30:00,75.54,76.22,75.22,76.01,111000.0,72.2088,72.8588,71.9029,72.6581,111000.0
2010-05-17 09:30:00,76.37,77.02,75.41,75.59,20200.0,73.0022,73.6235,72.0845,72.2566,20200.0
2010-05-17 10:00:00,75.57,75.92,75.36,75.75,17600.0,72.2375,72.5721,72.0367,72.4096,17600.0
2010-05-17 10:30:00,75.75,76.37,75.59,75.74,38200.0,72.4096,73.0022,72.2566,72.4,38200.0
2010-05-17 11:00:00,75.68,75.93,75.06,75.21,68400.0,72.3426,72.5816,71.75,71.8934,68400.0
2010-05-17 11:30:00,75.17,75.57,74.66,74.66,18600.0,71.8551,72.2375,71.3676,71.3676,18600.0
2010-05-17 12:00:00,74.59,74.59,73.57,74.37,21500.0,71.3007,71.3007,70.3257,71.0904,21500.0
2010-05-17 12:30:00,74.25,74.78,74.19,74.38,5700.0,70.9757,71.4823,70.9183,71.1,5700.0
2010-05-17 13:00:00,74.38,75.14,74.35,75.14,15800.0,71.1,71.8265,71.0713,71.8265,15800.0
2010-05-17 13:30:00,75.1,75.28,74.78,75.21,16000.0,71.7882,71.9603,71.4823,71.8934,16000.0
2010-05-17 14:00:00,75.12,75.52,75.07,75.13,16900.0,71.8073,72.1897,71.7595,71.8169,16900.0
2010-05-17 14:30:00,75.06,76.18,74.98,76.1,20500.0,71.75,72.8206,71.6735,72.7441,20500.0
2010-05-17 15:00:00,76.07,76.44,75.79,75.97,24700.0,72.7154,73.0691,72.4478,72.6198,24700.0
2010-05-17 15:30:00,75.93,76.95,75.34,76.75,104600.0,72.5816,73.5566,72.0176,73.3655,104600.0
2010-05-18 09:30:00,77.76,77.79,77.08,77.16,18800.0,74.3309,74.3596,73.6809,73.7574,18800.0
2010-05-18 10:00:00,77.12,77.64,77.1,77.47,29700.0,73.7191,74.2162,73.7,74.0537,29700.0
2010-05-18 10:30:00,77.51,77.56,76.9,77.38,44600.0,74.0919,74.1397,73.5088,73.9677,44600.0
2010-05-18 11:00:00,77.39,77.5,76.91,77.5,31300.0,73.9772,74.0824,73.5184,74.0824,31300.0
2010-05-18 11:30:00,77.5,77.84,77.29,77.84,80900.0,74.0824,74.4074,73.8816,74.4074,80900.0
2010-05-18 12:00:00,77.83,78.39,77.54,78.33,51800.0,74.3978,74.9331,74.1206,74.8758,51800.0
2010-05-18 12:30:00,78.31,78.31,77.63,77.65,14600.0,74.8567,74.8567,74.2066,74.2258,14600.0
2010-05-18 13:00:00,77.63,77.93,77.46,77.77,59300.0,74.2066,74.4934,74.0441,74.3405,59300.0
2010-05-18 13:30:00,77.71,77.77,77.41,77.52,38200.0,74.2831,74.3405,73.9963,74.1015,38200.0
2010-05-18 14:00:00,77.49,77.54,76.72,76.72,61300.0,74.0728,74.1206,73.3368,73.3368,61300.0
2010-05-18 14:30:00,76.7,76.7,75.53,75.64,33600.0,73.3177,73.3177,72.1993,72.3044,33600.0
2010-05-18 15:00:00,75.71,76.08,75.27,75.28,28600.0,72.3713,72.725,71.9507,71.9603,28600.0
2010-05-18 15:30:00,75.22,75.72,75.17,75.38,73400.0,71.9029,72.3809,71.8551,72.0559,73400.0
2010-05-19 09:30:00,74.7,76.05,74.54,75.25,19600.0,71.4059,72.6963,71.2529,71.9316,19600.0
2010-05-19 10:00:00,75.24,75.44,74.54,74.96,71800.0,71.922,72.1132,71.2529,71.6544,71800.0
2010-05-19 10:30:00,74.93,75.16,74.36,74.78,37000.0,71.6257,71.8456,71.0808,71.4823,37000.0
2010-05-19 11:00:00,74.73,74.88,73.88,73.9,40100.0,71.4345,71.5779,70.622,70.6411,40100.0
2010-05-19 11:30:00,73.9,74.03,73.31,73.73,28700.0,70.6411,70.7654,70.0772,70.4786,28700.0
2010-05-19 12:00:00,73.77,74.74,73.59,74.66,31600.0,70.5169,71.4441,70.3448,71.3676,31600.0
2010-05-19 12:30:00,74.59,74.67,74.02,74.65,50500.0,71.3007,71.3772,70.7558,71.3581,50500.0
2010-05-19 13:00:00,74.65,74.98,74.44,74.69,44800.0,71.3581,71.6735,71.1573,71.3963,44800.0
2010-05-19 13:30:00,74.64,74.82,74.44,74.57,42800.0,71.3485,71.5206,71.1573,71.2816,42800.0
2010-05-19 14:00:00,74.64,74.94,73.9,74.32,30400.0,71.3485,71.6353,70.6411,71.0426,30400.0
2010-05-19 14:30:00,74.32,74.64,73.98,74.33,19200.0,71.0426,71.3485,70.7176,71.0522,19200.0
2010-05-19 15:00:00,74.37,74.46,73.69,74.36,38600.0,71.0904,71.1764,70.4404,71.0808,38600.0
2010-05-19 15:30:00,74.42,74.53,73.96,74.19,82000.0,71.1382,71.2434,70.6985,70.9183,82000.0
2010-05-20 09:30:00,71.59,73.15,71.34,72.79,35900.0,68.433,69.9242,68.194,69.5801,35900.0
2010-05-20 10:00:00,72.71,72.9,71.96,72.31,74500.0,69.5036,69.6852,68.7867,69.1212,74500.0
2010-05-20 10:30:00,72.3,72.47,71.69,71.78,50800.0,69.1117,69.2742,68.5286,68.6146,50800.0
2010-05-20 11:00:00,71.66,72.65,71.66,72.65,27300.0,68.4999,69.4463,68.4999,69.4463,27300.0
2010-05-20 11:30:00,72.64,72.75,72.02,72.06,19900.0,69.4367,69.5418,68.844,68.8823,19900.0
2010-05-20 12:00:00,72.04,72.14,71.33,71.33,29300.0,68.8632,68.9587,68.1845,68.1845,29300.0
2010-05-20 12:30:00,71.39,71.39,70.21,70.21,23900.0,68.2418,68.2418,67.1139,67.1139,23900.0
2010-05-20 13:00:00,70.22,70.61,70.13,70.39,58700.0,67.1234,67.4962,67.0374,67.2859,58700.0
2010-05-20 13:30:00,70.39,70.83,70.32,70.45,46800.0,67.2859,67.7065,67.219,67.3433,46800.0
2010-05-20 14:00:00,70.44,71.17,70.1,70.85,40200.0,67.3337,68.0315,67.0087,67.7256,40200.0
2010-05-20 14:30:00,70.81,71.7,70.71,70.99,45900.0,67.6874,68.5381,67.5918,67.8595,45900.0
2010-05-20 15:00:00,71.04,71.18,70.57,70.91,50000.0,67.9073,68.0411,67.458,67.783,50000.0
2010-05-20 15:30:00,70.88,71.01,69.28,69.44,155100.0,67.7543,67.8786,66.2249,66.3778,155100.0
2010-05-21 09:30:00,69.0,70.43,67.67,69.83,80000.0,65.9572,67.3242,64.6859,66.7506,80000.0
2010-05-21 10:00:00,69.83,70.46,69.47,69.54,37800.0,66.7506,67.3528,66.4065,66.4734,37800.0
2010-05-21 10:30:00,69.55,70.37,69.4,70.3,26800.0,66.483,67.2668,66.3396,67.1999,26800.0
2010-05-21 11:00:00,70.33,71.8,70.33,71.45,28800.0,67.2286,68.6337,67.2286,68.2992,28800.0
2010-05-21 11:30:00,71.45,72.32,71.42,71.82,23200.0,68.2992,69.1308,68.2705,68.6529,23200.0
2010-05-21 12:00:00,71.82,71.87,71.28,71.64,20600.0,68.6529,68.7007,68.1367,68.4808,20600.0
2010-05-21 12:30:00,71.68,71.82,70.77,71.1,42100.0,68.519,68.6529,67.6492,67.9646,42100.0
2010-05-21 13:00:00,71.09,71.55,70.79,71.04,12600.0,67.955,68.3948,67.6683,67.9073,12600.0
2010-05-21 13:30:00,71.1,71.55,70.95,71.44,13100.0,67.9646,68.3948,67.8212,68.2896,13100.0
2010-05-21 14:00:00,71.45,71.54,70.84,71.13,43400.0,68.2992,68.3852,67.7161,67.9933,43400.0
2010-05-21 14:30:00,71.29,71.29,70.4,70.75,24000.0,68.1462,68.1462,67.2955,67.63,24000.0
2010-05-21 15:00:00,70.72,70.97,70.2,70.67,30600.0,67.6014,67.8403,67.1043,67.5536,30600.0
2010-05-21 15:30:00,70.65,71.85,70.44,71.63,161700.0,67.5345,68.6815,67.3337,68.4712,161700.0
2010-05-24 09:30:00,71.33,72.58,70.97,72.32,35800.0,68.1845,69.3793,67.8403,69.1308,35800.0
2010-05-24 10:00:00,72.42,73.37,72.38,73.04,25400.0,69.2264,70.1345,69.1882,69.8191,25400.0
2010-05-24 10:30:00,73.04,73.65,72.99,73.25,41900.0,69.8191,70.4022,69.7713,70.0198,41900.0
2010-05-24 11:00:00,73.29,73.4,72.78,72.93,33800.0,70.058,70.1632,69.5705,69.7139,33800.0
2010-05-24 11:30:00,72.93,73.9,72.93,73.68,17200.0,69.7139,70.6411,69.7139,70.4308,17200.0
2010-05-24 12:00:00,73.58,73.92,73.55,73.84,41100.0,70.3352,70.6603,70.3066,70.5838,41100.0
2010-05-24 12:30:00,73.84,74.16,73.65,74.0,60700.0,70.5838,70.8897,70.4022,70.7367,60700.0
2010-05-24 13:00:00,74.01,74.19,73.43,73.71,40000.0,70.7463,70.9183,70.1919,70.4595,40000.0
2010-05-24 13:30:00,73.73,73.77,73.4,73.62,26600.0,70.4786,70.5169,70.1632,70.3735,26600.0
2010-05-24 14:00:00,73.59,73.8,73.45,73.71,33900.0,70.3448,70.5455,70.211,70.4595,33900.0
2010-05-24 14:30:00,73.72,73.92,73.35,73.4,50700.0,70.4691,70.6603,70.1154,70.1632,50700.0
2010-05-24 15:00:00,73.4,73.45,72.89,72.93,69500.0,70.1632,70.211,69.6757,69.7139,69500.0
2010-05-24 15:30:00,72.96,73.34,72.1,72.2,134000.0,69.7426,70.1058,68.9205,69.0161,134000.0
2010-05-25 09:30:00,71.4,71.4,68.24,69.4,134000.0,68.2514,68.2514,65.2307,66.3396,134000.0
2010-05-25 10:00:00,69.37,70.27,69.37,69.71,102900.0,66.3109,67.1712,66.3109,66.6359,102900.0
2010-05-25 10:30:00,69.75,69.85,69.45,69.68,27800.0,66.6741,66.7697,66.3874,66.6072,27800.0
2010-05-25 11:00:00,69.75,70.15,69.51,70.07,38500.0,66.6741,67.0565,66.4447,66.98,38500.0
2010-05-25 11:30:00,70.04,70.84,69.98,70.72,14000.0,66.9514,67.7161,66.894,67.6014,14000.0
2010-05-25 12:00:00,70.72,71.04,70.46,70.52,26100.0,67.6014,67.9073,67.3528,67.4102,26100.0
2010-05-25 12:30:00,70.49,70.66,70.2,70.59,15500.0,67.3815,67.544,67.1043,67.4771,15500.0
2010-05-25 13:00:00,70.58,70.65,70.11,70.48,14800.0,67.4675,67.5345,67.0183,67.3719,14800.0
2010-05-25 13:30:00,70.49,70.49,69.98,70.22,21400.0,67.3815,67.3815,66.894,67.1234,21400.0
2010-05-25 14:00:00,70.2,70.92,70.03,70.76,31500.0,67.1043,67.7925,66.9418,67.6396,31500.0
2010-05-25 14:30:00,70.77,71.47,70.59,71.17,45000.0,67.6492,68.3183,67.4771,68.0315,45000.0
2010-05-25 15:00:00,71.19,71.85,71.11,71.69,54300.0,68.0506,68.6815,67.9742,68.5286,54300.0
2010-05-25 15:30:00,71.74,72.2,71.58,72.12,134800.0,68.5764,69.0161,68.4234,68.9396,134800.0
2010-05-26 09:30:00,72.62,74.4,72.45,74.3,45400.0,69.4176,71.1191,69.2551,71.0235,45400.0
2010-05-26 10:00:00,74.37,74.84,74.18,74.2,53900.0,71.0904,71.5397,70.9088,70.9279,53900.0
2010-05-26 10:30:00,74.22,74.53,73.64,73.68,17200.0,70.947,71.2434,70.3926,70.4308,17200.0
2010-05-26 11:00:00,73.76,74.19,73.62,73.67,22800.0,70.5073,70.9183,70.3735,70.4213,22800.0
2010-05-26 11:30:00,73.71,74.07,73.42,73.78,18300.0,70.4595,70.8036,70.1823,70.5264,18300.0
2010-05-26 12:00:00,73.77,73.98,73.53,73.68,18100.0,70.5169,70.7176,70.2874,70.4308,18100.0
2010-05-26 12:30:00,73.68,73.71,73.25,73.54,16900.0,70.4308,70.4595,70.0198,70.297,16900.0
2010-05-26 13:00:00,73.54,73.67,73.25,73.26,24400.0,70.297,70.4213,70.0198,70.0294,24400.0
2010-05-26 13:30:00,73.21,73.49,73.14,73.31,50900.0,69.9816,70.2492,69.9146,70.0772,50900.0
2010-05-26 14:00:00,73.32,73.36,72.92,73.0,41000.0,70.0867,70.1249,69.7043,69.7808,41000.0
2010-05-26 14:30:00,73.08,73.18,72.21,72.49,33500.0,69.8573,69.9529,69.0257,69.2933,33500.0
2010-05-26 15:00:00,72.51,72.66,71.2,71.7,40400.0,69.3124,69.4558,68.0602,68.5381,40400.0
2010-05-26 15:30:00,71.67,72.18,71.31,71.48,100900.0,68.5095,68.997,68.1653,68.3279,100900.0
2010-05-27 09:30:00,73.68,74.1,73.03,73.49,51400.0,70.4308,70.8323,69.8095,70.2492,51400.0
2010-05-27 10:00:00,73.47,73.8,73.25,73.5,114900.0,70.2301,70.5455,70.0198,70.2588,114900.0
2010-05-27 10:30:00,73.49,74.14,73.38,73.92,74700.0,70.2492,70.8705,70.1441,70.6603,74700.0
2010-05-27 11:00:00,74.02,74.38,73.95,74.35,21200.0,70.7558,71.1,70.6889,71.0713,21200.0
2010-05-27 11:30:00,74.38,74.7,73.84,74.66,12900.0,71.1,71.4059,70.5838,71.3676,12900.0
2010-05-27 12:00:00,74.64,74.7,74.32,74.42,16500.0,71.3485,71.4059,71.0426,71.1382,16500.0
2010-05-27 12:30:00,74.45,74.68,74.41,74.64,17500.0,71.1669,71.3867,71.1286,71.3485,17500.0
2010-05-27 13:00:00,74.61,74.91,74.41,74.8,43700.0,71.3198,71.6066,71.1286,71.5014,43700.0
2010-05-27 13:30:00,74.83,74.98,74.53,74.85,23800.0,71.5301,71.6735,71.2434,71.5492,23800.0
2010-05-27 14:00:00,74.87,75.49,74.86,75.49,27900.0,71.5684,72.161,71.5588,72.161,27900.0
2010-05-27 14:30:00,75.5,75.61,75.32,75.42,63200.0,72.1706,72.2757,71.9985,72.0941,63200.0
2010-05-27 15:00:00,75.41,75.57,75.03,75.36,37600.0,72.0845,72.2375,71.7213,72.0367,37600.0
2010-05-27 15:30:00,75.36,75.96,75.25,75.96,140100.0,72.0367,72.6103,71.9316,72.6103,140100.0
2010-05-28 09:30:00,75.84,75.91,75.02,75.81,18000.0,72.4956,72.5625,71.7117,72.4669,18000.0
2010-05-28 10:00:00,75.88,76.0,75.48,75.6,16100.0,72.5338,72.6485,72.1515,72.2662,16100.0
2010-05-28 10:30:00,75.54,75.78,75.17,75.37,20700.0,72.2088,72.4382,71.8551,72.0463,20700.0
2010-05-28 11:00:00,75.34,75.48,74.64,74.79,19800.0,72.0176,72.1515,71.3485,71.4919,19800.0
2010-05-28 11:30:00,74.79,75.39,74.75,75.24,9200.0,71.4919,72.0654,71.4536,71.922,9200.0
2010-05-28 12:00:00,75.29,75.56,75.2,75.51,29000.0,71.9698,72.2279,71.8838,72.1801,29000.0
2010-05-28 12:30:00,75.51,75.54,74.52,74.84,24400.0,72.1801,72.2088,71.2338,71.5397,24400.0
2010-05-28 13:00:00,74.93,75.19,74.83,74.97,15800.0,71.6257,71.8742,71.5301,71.6639,15800.0
2010-05-28 13:30:00,74.99,75.06,74.68,74.68,19100.0,71.6831,71.75,71.3867,71.3867,19100.0
2010-05-28 14:00:00,74.7,74.75,74.16,74.31,20200.0,71.4059,71.4536,70.8897,71.0331,20200.0
2010-05-28 14:30:00,74.29,74.97,74.23,74.66,13700.0,71.0139,71.6639,70.9566,71.3676,13700.0
2010-05-28 15:00:00,74.69,75.2,74.42,75.18,28100.0,71.3963,71.8838,71.1382,71.8647,28100.0
2010-05-28 15:30:00,75.17,75.33,74.39,74.5,118600.0,71.8551,72.0081,71.1095,71.2147,118600.0
2010-06-01 09:30:00,73.15,73.66,72.5,73.02,43600.0,69.9242,70.4117,69.3029,69.7999,43600.0
2010-06-01 10:00:00,73.05,74.45,73.01,74.22,25800.0,69.8286,71.1669,69.7904,70.947,25800.0
2010-06-01 10:30:00,74.39,74.68,74.07,74.1,12300.0,71.1095,71.3867,70.8036,70.8323,12300.0
2010-06-01 11:00:00,74.11,74.21,73.53,73.83,6600.0,70.8419,70.9375,70.2874,70.5742,6600.0
2010-06-01 11:30:00,73.83,73.83,73.05,73.1,10800.0,70.5742,70.5742,69.8286,69.8764,10800.0
2010-06-01 12:00:00,73.06,73.63,73.05,73.6,14600.0,69.8382,70.383,69.8286,70.3544,14600.0
2010-06-01 12:30:00,73.52,73.65,73.31,73.31,41600.0,70.2779,70.4022,70.0772,70.0772,41600.0
2010-06-01 13:00:00,73.23,74.22,73.22,74.08,8200.0,70.0007,70.947,69.9911,70.8132,8200.0
2010-06-01 13:30:00,74.1,74.13,73.56,73.56,6200.0,70.8323,70.861,70.3161,70.3161,6200.0
2010-06-01 14:00:00,73.56,73.61,73.12,73.52,20300.0,70.3161,70.3639,69.8955,70.2779,20300.0
2010-06-01 14:30:00,73.52,73.9,73.42,73.75,11600.0,70.2779,70.6411,70.1823,70.4977,11600.0
2010-06-01 15:00:00,73.75,73.76,72.77,73.01,20200.0,70.4977,70.5073,69.561,69.7904,20200.0
2010-06-01 15:30:00,73.03,73.34,71.9,72.06,93200.0,69.8095,70.1058,68.7293,68.8823,93200.0
2010-06-02 09:30:00,72.79,72.86,71.76,72.72,37400.0,69.5801,69.647,68.5955,69.5132,37400.0
2010-06-02 10:00:00,72.64,73.01,72.31,72.58,28400.0,69.4367,69.7904,69.1212,69.3793,28400.0
2010-06-02 10:30:00,72.64,73.28,72.4,73.25,23700.0,69.4367,70.0485,69.2073,70.0198,23700.0
2010-06-02 11:00:00,73.27,73.53,73.07,73.26,23200.0,70.0389,70.2874,69.8477,70.0294,23200.0
2010-06-02 11:30:00,73.26,73.49,72.94,73.4,49000.0,70.0294,70.2492,69.7235,70.1632,49000.0
2010-06-02 12:00:00,73.43,73.83,73.37,73.83,35000.0,70.1919,70.5742,70.1345,70.5742,35000.0
2010-06-02 12:30:00,73.83,74.22,73.65,74.22,31900.0,70.5742,70.947,70.4022,70.947,31900.0
2010-06-02 13:00:00,74.25,74.33,73.92,74.07,18200.0,70.9757,71.0522,70.6603,70.8036,18200.0
2010-06-02 13:30:00,74.08,74.27,73.92,74.01,41400.0,70.8132,70.9948,70.6603,70.7463,41400.0
2010-06-02 14:00:00,74.01,74.01,73.6,73.81,23900.0,70.7463,70.7463,70.3544,70.5551,23900.0
2010-06-02 14:30:00,73.8,74.49,73.73,74.43,38400.0,70.5455,71.2051,70.4786,71.1478,38400.0
2010-06-02 15:00:00,74.45,75.0,74.41,75.0,43800.0,71.1669,71.6926,71.1286,71.6926,43800.0
2010-06-02 15:30:00,75.02,75.83,74.79,75.78,106400.0,71.7117,72.486,71.4919,72.4382,106400.0
2010-06-03 09:30:00,75.24,77.2,75.24,76.98,44100.0,71.922,73.7956,71.922,73.5853,44100.0
2010-06-03 10:00:00,77.05,77.05,76.13,76.25,18400.0,73.6522,73.6522,72.7728,72.8875,18400.0
2010-06-03 10:30:00,76.15,76.57,75.96,76.48,16600.0,72.7919,73.1934,72.6103,73.1074,16600.0
2010-06-03 11:00:00,76.52,76.75,76.12,76.29,22800.0,73.1456,73.3655,72.7632,72.9257,22800.0
2010-06-03 11:30:00,76.31,76.69,76.22,76.33,17800.0,72.9449,73.3081,72.8588,72.964,17800.0
2010-06-03 12:00:00,76.34,76.34,75.4,75.68,35300.0,72.9735,72.9735,72.075,72.3426,35300.0
2010-06-03 12:30:00,75.63,75.83,75.47,75.59,18900.0,72.2948,72.486,72.1419,72.2566,18900.0
2010-06-03 13:00:00,75.65,75.77,75.1,75.21,22300.0,72.314,72.4287,71.7882,71.8934,22300.0
2010-06-03 13:30:00,75.25,75.55,75.11,75.16,21600.0,71.9316,72.2184,71.7978,71.8456,21600.0
2010-06-03 14:00:00,75.18,75.6,75.12,75.41,34600.0,71.8647,72.2662,71.8073,72.0845,34600.0
2010-06-03 14:30:00,75.42,75.73,75.33,75.55,25900.0,72.0941,72.3904,72.0081,72.2184,25900.0
2010-06-03 15:00:00,75.55,75.69,75.1,75.66,28800.0,72.2184,72.3522,71.7882,72.3235,28800.0
2010-06-03 15:30:00,75.69,75.71,74.76,75.23,107100.0,72.3522,72.3713,71.4632,71.9125,107100.0
2010-06-04 09:30:00,73.06,74.01,73.06,73.84,76600.0,69.8382,70.7463,69.8382,70.5838,76600.0
2010-06-04 10:00:00,73.87,74.49,73.7,74.33,72700.0,70.6125,71.2051,70.45,71.0522,72700.0
2010-06-04 10:30:00,74.24,74.24,73.15,73.24,29100.0,70.9661,70.9661,69.9242,70.0102,29100.0
2010-06-04 11:00:00,73.17,73.38,72.68,72.92,36900.0,69.9433,70.1441,69.4749,69.7043,36900.0
2010-06-04 11:30:00,72.89,73.04,72.65,72.65,32900.0,69.6757,69.8191,69.4463,69.4463,32900.0
2010-06-04 12:00:00,72.6,72.6,72.2,72.29,9500.0,69.3985,69.3985,69.0161,69.1021,9500.0
2010-06-04 12:30:00,72.23,72.23,72.0,72.0,12200.0,69.0448,69.0448,68.8249,68.8249,12200.0
2010-06-04 13:00:00,72.0,72.1,71.45,71.45,20300.0,68.8249,68.9205,68.2992,68.2992,20300.0
2010-06-04 13:30:00,71.49,71.61,71.03,71.03,53100.0,68.3374,68.4521,67.8977,67.8977,53100.0
2010-06-04 14:00:00,71.06,71.06,70.51,70.63,33700.0,67.9264,67.9264,67.4006,67.5153,33700.0
2010-06-04 14:30:00,70.69,70.77,69.85,69.85,56800.0,67.5727,67.6492,66.7697,66.7697,56800.0
2010-06-04 15:00:00,69.85,70.34,69.84,69.96,56400.0,66.7697,67.2381,66.7602,66.8749,56400.0
2010-06-04 15:30:00,69.96,70.13,69.52,69.81,185700.0,66.8749,67.0374,66.4543,66.7315,185700.0
2010-06-07 09:30:00,70.36,70.93,69.21,69.83,81100.0,67.2572,67.8021,66.158,66.7506,81100.0
2010-06-07 10:00:00,69.77,71.05,69.64,70.85,55700.0,66.6933,67.9168,66.569,67.7256,55700.0
2010-06-07 10:30:00,70.78,70.83,69.5,69.63,31000.0,67.6587,67.7065,66.4352,66.5594,31000.0
2010-06-07 11:00:00,69.64,70.11,69.0,69.17,57600.0,66.569,67.0183,65.9572,66.1197,57600.0
2010-06-07 11:30:00,69.12,69.53,69.08,69.21,33900.0,66.0719,66.4638,66.0337,66.158,33900.0
2010-06-07 12:00:00,69.2,69.71,69.2,69.22,30300.0,66.1484,66.6359,66.1484,66.1675,30300.0
2010-06-07 12:30:00,69.2,69.64,69.19,69.35,29200.0,66.1484,66.569,66.1388,66.2918,29200.0
2010-06-07 13:00:00,69.46,69.46,69.16,69.32,40700.0,66.3969,66.3969,66.1102,66.2631,40700.0
2010-06-07 13:30:00,69.38,69.4,68.53,68.59,49700.0,66.3205,66.3396,65.5079,65.5653,49700.0
2010-06-07 14:00:00,68.6,68.65,68.25,68.35,54000.0,65.5749,65.6226,65.2403,65.3359,54000.0
2010-06-07 14:30:00,68.35,68.49,67.62,67.69,69600.0,65.3359,65.4697,64.6381,64.705,69600.0
2010-06-07 15:00:00,67.69,68.01,66.97,66.97,59900.0,64.705,65.0109,64.0167,64.0167,59900.0
2010-06-07 15:30:00,66.93,67.29,66.54,66.69,121400.0,63.9785,64.3226,63.6057,63.7491,121400.0
2010-06-08 09:30:00,67.15,67.67,65.34,65.47,55700.0,64.1888,64.6859,62.4586,62.5829,55700.0
2010-06-08 10:00:00,65.52,66.25,65.51,66.04,34400.0,62.6307,63.3285,62.6211,63.1277,34400.0
2010-06-08 10:30:00,66.03,66.08,65.16,65.54,15400.0,63.1182,63.166,62.2866,62.6498,15400.0
2010-06-08 11:00:00,65.54,65.66,64.93,65.42,34400.0,62.6498,62.7645,62.0667,62.5351,34400.0
2010-06-08 11:30:00,65.47,66.52,65.47,66.36,51900.0,62.5829,63.5866,62.5829,63.4336,51900.0
2010-06-08 12:00:00,66.46,66.47,65.62,65.8,13800.0,63.5292,63.5388,62.7263,62.8983,13800.0
2010-06-08 12:30:00,65.91,66.49,65.87,66.48,53300.0,63.0035,63.5579,62.9652,63.5483,53300.0
2010-06-08 13:00:00,66.49,66.66,65.86,65.89,9600.0,63.5579,63.7204,62.9557,62.9844,9600.0
2010-06-08 13:30:00,65.87,65.87,65.26,65.55,26900.0,62.9652,62.9652,62.3821,62.6594,26900.0
2010-06-08 14:00:00,65.67,66.06,65.49,65.96,30700.0,62.7741,63.1469,62.602,63.0513,30700.0
2010-06-08 14:30:00,65.96,66.43,65.86,65.93,26700.0,63.0513,63.5005,62.9557,63.0226,26700.0
2010-06-08 15:00:00,65.93,66.07,65.53,65.93,56700.0,63.0226,63.1564,62.6402,63.0226,56700.0
2010-06-08 15:30:00,65.95,66.63,65.88,66.52,192600.0,63.0417,63.6917,62.9748,63.5866,192600.0
2010-06-09 09:30:00,66.99,68.47,66.83,68.26,64300.0,64.0359,65.4506,63.8829,65.2498,64300.0
2010-06-09 10:00:00,68.25,69.33,68.17,69.0,82400.0,65.2403,66.2727,65.1638,65.9572,82400.0
2010-06-09 10:30:00,68.94,69.13,68.46,69.11,12800.0,65.8999,66.0815,65.441,66.0624,12800.0
2010-06-09 11:00:00,69.18,70.22,69.1,70.17,22100.0,66.1293,67.1234,66.0528,67.0756,22100.0
2010-06-09 11:30:00,70.18,70.31,69.61,69.81,16600.0,67.0852,67.2094,66.5403,66.7315,16600.0
2010-06-09 12:00:00,69.8,69.88,69.55,69.74,13000.0,66.7219,66.7984,66.483,66.6646,13000.0
2010-06-09 12:30:00,69.71,69.86,69.46,69.6,25900.0,66.6359,66.7793,66.3969,66.5308,25900.0
2010-06-09 13:00:00,69.53,69.54,69.23,69.3,25600.0,66.4638,66.4734,66.1771,66.244,25600.0
2010-06-09 13:30:00,69.36,69.54,69.15,69.37,10400.0,66.3013,66.4734,66.1006,66.3109,10400.0
2010-06-09 14:00:00,69.52,69.52,68.8,69.25,40700.0,66.4543,66.4543,65.766,66.1962,40700.0
2010-06-09 14:30:00,69.26,69.43,68.54,68.56,45500.0,66.2057,66.3683,65.5175,65.5366,45500.0
2010-06-09 15:00:00,68.51,68.87,67.97,68.64,120500.0,65.4888,65.8329,64.9726,65.6131,120500.0
2010-06-09 15:30:00,68.6,68.63,67.89,68.24,152600.0,65.5749,65.6035,64.8962,65.2307,152600.0
2010-06-10 09:30:00,69.08,69.95,69.02,69.44,15800.0,66.0337,66.8653,65.9763,66.3778,15800.0
2010-06-10 10:00:00,69.52,69.65,68.84,69.07,15400.0,66.4543,66.5786,65.8043,66.0241,15400.0
2010-06-10 10:30:00,69.04,69.5,69.04,69.18,16500.0,65.9955,66.4352,65.9955,66.1293,16500.0
2010-06-10 11:00:00,69.23,69.48,69.2,69.29,10300.0,66.1771,66.416,66.1484,66.2344,10300.0
2010-06-10 11:30:00,69.24,69.38,69.09,69.3,8300.0,66.1866,66.3205,66.0432,66.244,8300.0
2010-06-10 12:00:00,69.32,69.4,68.9,69.33,13700.0,66.2631,66.3396,65.8616,66.2727,13700.0
2010-06-10 12:30:00,69.38,69.47,68.98,69.46,38600.0,66.3205,66.4065,65.9381,66.3969,38600.0
2010-06-10 13:00:00,69.41,69.41,68.88,69.33,32700.0,66.3491,66.3491,65.8425,66.2727,32700.0
2010-06-10 13:30:00,69.44,69.76,69.31,69.71,7400.0,66.3778,66.6837,66.2535,66.6359,7400.0
2010-06-10 14:00:00,69.68,69.87,69.55,69.87,35300.0,66.6072,66.7888,66.483,66.7888,35300.0
2010-06-10 14:30:00,69.95,70.32,69.85,70.06,47300.0,66.8653,67.219,66.7697,66.9705,47300.0
2010-06-10 15:00:00,70.11,70.72,70.11,70.48,38800.0,67.0183,67.6014,67.0183,67.3719,38800.0
2010-06-10 15:30:00,70.5,70.63,70.18,70.58,83100.0,67.3911,67.5153,67.0852,67.4675,83100.0
2010-06-11 09:30:00,69.36,70.2,69.24,70.2,25500.0,66.3013,67.1043,66.1866,67.1043,25500.0
2010-06-11 10:00:00,70.24,70.94,70.15,70.78,14400.0,67.1425,67.8117,67.0565,67.6587,14400.0
2010-06-11 10:30:00,70.85,70.87,70.14,70.14,5700.0,67.7256,67.7448,67.0469,67.0469,5700.0
2010-06-11 11:00:00,70.15,70.15,69.78,70.0,27600.0,67.0565,67.0565,66.7028,66.9131,27600.0
2010-06-11 11:30:00,70.0,70.32,69.86,70.21,20600.0,66.9131,67.219,66.7793,67.1139,20600.0
2010-06-11 12:00:00,70.2,70.2,69.87,69.9,14400.0,67.1043,67.1043,66.7888,66.8175,14400.0
2010-06-11 12:30:00,69.81,70.06,69.74,69.78,66000.0,66.7315,66.9705,66.6646,66.7028,66000.0
2010-06-11 13:00:00,69.76,70.14,69.76,70.09,17300.0,66.6837,67.0469,66.6837,66.9991,17300.0
2010-06-11 13:30:00,70.1,70.1,69.5,69.68,4000.0,67.0087,67.0087,66.4352,66.6072,4000.0
2010-06-11 14:00:00,69.64,70.0,69.36,69.41,29800.0,66.569,66.9131,66.3013,66.3491,29800.0
2010-06-11 14:30:00,69.43,69.91,69.43,69.86,8500.0,66.3683,66.8271,66.3683,66.7793,8500.0
2010-06-11 15:00:00,69.89,70.19,69.77,70.16,11400.0,66.808,67.0947,66.6933,67.0661,11400.0
2010-06-11 15:30:00,70.11,70.63,70.0,70.38,111300.0,67.0183,67.5153,66.9131,67.2764,111300.0
2010-06-14 09:30:00,71.25,71.77,70.93,71.71,26500.0,68.108,68.6051,67.8021,68.5477,26500.0
2010-06-14 10:00:00,71.88,72.68,71.63,72.68,29600.0,68.7102,69.4749,68.4712,69.4749,29600.0
2010-06-14 10:30:00,72.8,72.92,72.4,72.92,20400.0,69.5896,69.7043,69.2073,69.7043,20400.0
2010-06-14 11:00:00,73.02,73.35,73.02,73.05,13500.0,69.7999,70.1154,69.7999,69.8286,13500.0
2010-06-14 11:30:00,73.09,73.09,72.83,72.83,9400.0,69.8669,69.8669,69.6183,69.6183,9400.0
2010-06-14 12:00:00,72.77,72.84,72.66,72.71,4200.0,69.561,69.6279,69.4558,69.5036,4200.0
2010-06-14 12:30:00,72.84,72.85,72.32,72.32,8100.0,69.6279,69.6374,69.1308,69.1308,8100.0
2010-06-14 13:00:00,72.29,72.73,72.06,72.67,14900.0,69.1021,69.5227,68.8823,69.4654,14900.0
2010-06-14 13:30:00,72.57,72.91,72.04,72.04,9100.0,69.3698,69.6948,68.8632,68.8632,9100.0
2010-06-14 14:00:00,71.93,71.94,71.28,71.55,18300.0,68.758,68.7676,68.1367,68.3948,18300.0
2010-06-14 14:30:00,71.55,71.81,71.17,71.69,23700.0,68.3948,68.6433,68.0315,68.5286,23700.0
2010-06-14 15:00:00,71.73,72.01,71.49,71.68,17000.0,68.5668,68.8345,68.3374,68.519,17000.0
2010-06-14 15:30:00,71.71,71.97,70.92,71.43,103500.0,68.5477,68.7962,67.7925,68.2801,103500.0
2010-06-15 09:30:00,71.67,72.69,71.29,72.53,20300.0,68.5095,69.4845,68.1462,69.3315,20300.0
2010-06-15 10:00:00,72.43,72.43,71.93,72.23,42500.0,69.236,69.236,68.758,69.0448,42500.0
2010-06-15 10:30:00,72.23,72.45,72.01,72.31,15400.0,69.0448,69.2551,68.8345,69.1212,15400.0
2010-06-15 11:00:00,72.38,72.52,72.34,72.47,16500.0,69.1882,69.322,69.1499,69.2742,16500.0
2010-06-15 11:30:00,72.47,72.82,72.32,72.76,10400.0,69.2742,69.6088,69.1308,69.5514,10400.0
2010-06-15 12:00:00,72.73,73.04,72.73,73.02,10800.0,69.5227,69.8191,69.5227,69.7999,10800.0
2010-06-15 12:30:00,72.99,73.24,72.99,73.24,16800.0,69.7713,70.0102,69.7713,70.0102,16800.0
2010-06-15 13:00:00,73.28,73.33,72.99,73.2,10700.0,70.0485,70.0963,69.7713,69.972,10700.0
2010-06-15 13:30:00,73.24,73.7,73.15,73.68,16100.0,70.0102,70.45,69.9242,70.4308,16100.0
2010-06-15 14:00:00,73.73,74.36,73.71,74.27,32500.0,70.4786,71.0808,70.4595,70.9948,32500.0
2010-06-15 14:30:00,74.24,74.27,73.53,73.59,36300.0,70.9661,70.9948,70.2874,70.3448,36300.0
2010-06-15 15:00:00,73.6,73.88,73.52,73.72,26600.0,70.3544,70.622,70.2779,70.4691,26600.0
2010-06-15 15:30:00,73.71,74.14,73.53,73.91,117500.0,70.4595,70.8705,70.2874,70.6507,117500.0
2010-06-16 09:30:00,73.04,73.77,73.04,73.62,20700.0,69.8191,70.5169,69.8191,70.3735,20700.0
2010-06-16 10:00:00,73.78,74.03,73.63,73.81,14100.0,70.5264,70.7654,70.383,70.5551,14100.0
2010-06-16 10:30:00,73.73,73.9,73.36,73.9,33000.0,70.4786,70.6411,70.1249,70.6411,33000.0
2010-06-16 11:00:00,73.86,74.26,73.66,74.22,10500.0,70.6029,70.9853,70.4117,70.947,10500.0
2010-06-16 11:30:00,74.28,74.28,73.85,73.85,3300.0,71.0044,71.0044,70.5933,70.5933,3300.0
2010-06-16 12:00:00,73.94,74.51,73.94,74.48,20900.0,70.6794,71.2242,70.6794,71.1956,20900.0
2010-06-16 12:30:00,74.45,74.45,73.87,73.89,23700.0,71.1669,71.1669,70.6125,70.6316,23700.0
2010-06-16 13:00:00,73.9,74.0,73.72,73.89,19000.0,70.6411,70.7367,70.4691,70.6316,19000.0
2010-06-16 13:30:00,73.86,74.02,73.76,74.02,21000.0,70.6029,70.7558,70.5073,70.7558,21000.0
2010-06-16 14:00:00,74.02,74.15,73.87,73.87,40600.0,70.7558,70.8801,70.6125,70.6125,40600.0
2010-06-16 14:30:00,73.87,74.02,73.65,73.74,35300.0,70.6125,70.7558,70.4022,70.4882,35300.0
2010-06-16 15:00:00,73.71,73.71,73.03,73.04,47600.0,70.4595,70.4595,69.8095,69.8191,47600.0
2010-06-16 15:30:00,73.05,73.64,73.05,73.45,79500.0,69.8286,70.3926,69.8286,70.211,79500.0
2010-06-17 09:30:00,73.92,74.18,73.14,73.36,9100.0,70.6603,70.9088,69.9146,70.1249,9100.0
2010-06-17 10:00:00,73.45,73.46,71.91,72.03,20400.0,70.211,70.2205,68.7389,68.8536,20400.0
2010-06-17 10:30:00,71.99,72.3,71.91,72.26,10100.0,68.8154,69.1117,68.7389,69.0735,10100.0
2010-06-17 11:00:00,72.13,72.37,72.03,72.22,7100.0,68.9492,69.1786,68.8536,69.0352,7100.0
2010-06-17 11:30:00,72.24,72.7,72.24,72.61,10500.0,69.0543,69.4941,69.0543,69.408,10500.0
2010-06-17 12:00:00,72.52,72.59,72.31,72.32,10400.0,69.322,69.3889,69.1212,69.1308,10400.0
2010-06-17 12:30:00,72.32,72.45,72.21,72.45,2500.0,69.1308,69.2551,69.0257,69.2551,2500.0
2010-06-17 13:00:00,72.46,72.91,72.39,72.81,9500.0,69.2646,69.6948,69.1977,69.5992,9500.0
2010-06-17 13:30:00,72.84,73.34,72.84,73.34,26400.0,69.6279,70.1058,69.6279,70.1058,26400.0
2010-06-17 14:00:00,73.37,73.58,73.05,73.07,13700.0,70.1345,70.3352,69.8286,69.8477,13700.0
2010-06-17 14:30:00,73.03,73.15,72.67,72.97,13900.0,69.8095,69.9242,69.4654,69.7521,13900.0
2010-06-17 15:00:00,72.96,73.05,72.75,72.87,47500.0,69.7426,69.8286,69.5418,69.6566,47500.0
2010-06-17 15:30:00,72.83,73.43,72.83,73.23,93800.0,69.6183,70.1919,69.6183,70.0007,93800.0
2010-06-18 09:30:00,73.5,73.5,72.3,72.3,54000.0,70.2588,70.2588,69.1117,69.1117,54000.0
2010-06-18 10:00:00,72.38,72.99,72.38,72.95,19000.0,69.1882,69.7713,69.1882,69.733,19000.0
2010-06-18 10:30:00,73.0,73.6,72.98,73.49,31200.0,69.7808,70.3544,69.7617,70.2492,31200.0
2010-06-18 11:00:00,73.49,73.6,73.32,73.6,12000.0,70.2492,70.3544,70.0867,70.3544,12000.0
2010-06-18 11:30:00,73.54,73.6,73.32,73.49,8200.0,70.297,70.3544,70.0867,70.2492,8200.0
2010-06-18 12:00:00,73.46,73.7,73.3,73.36,15700.0,70.2205,70.45,70.0676,70.1249,15700.0
2010-06-18 12:30:00,73.3,73.35,73.19,73.33,9000.0,70.0676,70.1154,69.9624,70.0963,9000.0
2010-06-18 13:00:00,73.28,73.41,73.25,73.37,10000.0,70.0485,70.1727,70.0198,70.1345,10000.0
2010-06-18 13:30:00,73.34,73.42,73.23,73.32,4100.0,70.1058,70.1823,70.0007,70.0867,4100.0
2010-06-18 14:00:00,73.26,73.44,73.04,73.44,7100.0,70.0294,70.2014,69.8191,70.2014,7100.0
2010-06-18 14:30:00,73.45,73.49,73.25,73.43,8200.0,70.211,70.2492,70.0198,70.1919,8200.0
2010-06-18 15:00:00,73.38,73.43,73.16,73.37,31800.0,70.1441,70.1919,69.9338,70.1345,31800.0
2010-06-18 15:30:00,73.38,73.62,73.29,73.41,122400.0,70.1441,70.3735,70.058,70.1727,122400.0
2010-06-21 09:30:00,75.24,75.24,74.26,74.63,21200.0,71.922,71.922,70.9853,71.3389,21200.0
2010-06-21 10:00:00,74.65,74.81,74.48,74.68,12200.0,71.3581,71.511,71.1956,71.3867,12200.0
2010-06-21 10:30:00,74.72,74.99,74.54,74.7,13000.0,71.425,71.6831,71.2529,71.4059,13000.0
2010-06-21 11:00:00,74.65,74.8,74.56,74.71,11400.0,71.3581,71.5014,71.272,71.4154,11400.0
2010-06-21 11:30:00,74.72,74.82,74.43,74.61,11500.0,71.425,71.5206,71.1478,71.3198,11500.0
2010-06-21 12:00:00,74.64,74.64,74.04,74.07,13300.0,71.3485,71.3485,70.775,70.8036,13300.0
2010-06-21 12:30:00,74.01,74.08,73.8,73.98,6500.0,70.7463,70.8132,70.5455,70.7176,6500.0
2010-06-21 13:00:00,73.96,74.12,73.79,73.99,17200.0,70.6985,70.8514,70.536,70.7272,17200.0
2010-06-21 13:30:00,73.96,74.05,73.74,73.89,8600.0,70.6985,70.7845,70.4882,70.6316,8600.0
2010-06-21 14:00:00,73.85,74.11,73.78,73.9,11000.0,70.5933,70.8419,70.5264,70.6411,11000.0
2010-06-21 14:30:00,73.96,74.04,73.49,73.56,7600.0,70.6985,70.775,70.2492,70.3161,7600.0
2010-06-21 15:00:00,73.57,73.69,72.68,72.7,27100.0,70.3257,70.4404,69.4749,69.4941,27100.0
2010-06-21 15:30:00,72.73,72.77,72.2,72.59,74600.0,69.5227,69.561,69.0161,69.3889,74600.0
2010-06-22 09:30:00,72.94,73.24,72.63,73.05,10600.0,69.7235,70.0102,69.4271,69.8286,10600.0
2010-06-22 10:00:00,73.03,73.03,72.09,72.27,20900.0,69.8095,69.8095,68.911,69.083,20900.0
2010-06-22 10:30:00,72.21,72.21,71.8,71.93,23700.0,69.0257,69.0257,68.6337,68.758,23700.0
2010-06-22 11:00:00,71.89,72.01,71.57,71.65,27100.0,68.7198,68.8345,68.4139,68.4904,27100.0
2010-06-22 11:30:00,71.69,71.86,71.39,71.39,49300.0,68.5286,68.6911,68.2418,68.2418,49300.0
2010-06-22 12:00:00,71.41,71.52,71.21,71.25,40400.0,68.2609,68.3661,68.0698,68.108,40400.0
2010-06-22 12:30:00,71.26,71.4,71.1,71.36,15400.0,68.1176,68.2514,67.9646,68.2131,15400.0
2010-06-22 13:00:00,71.39,71.49,71.3,71.43,59000.0,68.2418,68.3374,68.1558,68.2801,59000.0
2010-06-22 13:30:00,71.41,71.8,71.38,71.56,18600.0,68.2609,68.6337,68.2323,68.4043,18600.0
2010-06-22 14:00:00,71.56,71.59,71.36,71.37,32000.0,68.4043,68.433,68.2131,68.2227,32000.0
2010-06-22 14:30:00,71.37,71.54,70.47,70.64,41100.0,68.2227,68.3852,67.3624,67.5249,41100.0
2010-06-22 15:00:00,70.65,71.01,70.54,70.6,26000.0,67.5345,67.8786,67.4293,67.4867,26000.0
2010-06-22 15:30:00,70.57,70.6,70.09,70.33,94700.0,67.458,67.4867,66.9991,67.2286,94700.0
2010-06-23 09:30:00,70.17,70.65,69.63,70.65,28000.0,67.0756,67.5345,66.5594,67.5345,28000.0
2010-06-23 10:00:00,70.52,70.57,69.12,69.12,35200.0,67.4102,67.458,66.0719,66.0719,35200.0
2010-06-23 10:30:00,69.15,69.8,69.15,69.8,20500.0,66.1006,66.7219,66.1006,66.7219,20500.0
2010-06-23 11:00:00,69.77,70.05,69.6,69.98,15100.0,66.6933,66.9609,66.5308,66.894,15100.0
2010-06-23 11:30:00,70.01,70.08,69.77,69.98,12200.0,66.9227,66.9896,66.6933,66.894,12200.0
2010-06-23 12:00:00,69.98,70.08,69.8,69.8,10200.0,66.894,66.9896,66.7219,66.7219,10200.0
2010-06-23 12:30:00,69.78,70.43,69.65,70.43,27500.0,66.7028,67.3242,66.5786,67.3242,27500.0
2010-06-23 13:00:00,70.47,70.76,70.44,70.66,19800.0,67.3624,67.6396,67.3337,67.544,19800.0
2010-06-23 13:30:00,70.67,71.25,70.66,71.18,13900.0,67.5536,68.108,67.544,68.0411,13900.0
2010-06-23 14:00:00,71.17,71.28,70.64,71.02,12300.0,68.0315,68.1367,67.5249,67.8881,12300.0
2010-06-23 14:30:00,71.04,71.59,70.59,70.67,18500.0,67.9073,68.433,67.4771,67.5536,18500.0
2010-06-23 15:00:00,70.67,70.93,70.2,70.77,18300.0,67.5536,67.8021,67.1043,67.6492,18300.0
2010-06-23 15:30:00,70.66,71.03,70.42,70.55,57600.0,67.544,67.8977,67.3146,67.4389,57600.0
2010-06-24 09:30:00,69.71,70.2,68.92,68.96,28100.0,66.6359,67.1043,65.8807,65.919,28100.0
2010-06-24 10:00:00,69.08,69.78,69.0,69.34,38400.0,66.0337,66.7028,65.9572,66.2822,38400.0
2010-06-24 10:30:00,69.35,69.35,68.33,68.65,30100.0,66.2918,66.2918,65.3168,65.6226,30100.0
2010-06-24 11:00:00,68.69,69.12,68.22,69.01,24700.0,65.6609,66.0719,65.2116,65.9668,24700.0
2010-06-24 11:30:00,69.01,69.45,68.93,69.14,9400.0,65.9668,66.3874,65.8903,66.091,9400.0
2010-06-24 12:00:00,69.23,69.61,69.01,69.02,12200.0,66.1771,66.5403,65.9668,65.9763,12200.0
2010-06-24 12:30:00,69.02,69.1,68.92,68.97,48600.0,65.9763,66.0528,65.8807,65.9285,48600.0
2010-06-24 13:00:00,68.99,69.62,68.87,69.41,25900.0,65.9477,66.5499,65.8329,66.3491,25900.0
2010-06-24 13:30:00,69.44,70.16,69.4,70.16,11400.0,66.3778,67.0661,66.3396,67.0661,11400.0
2010-06-24 14:00:00,70.15,70.17,69.62,69.74,8400.0,67.0565,67.0756,66.5499,66.6646,8400.0
2010-06-24 14:30:00,69.69,69.69,68.82,68.84,12100.0,66.6168,66.6168,65.7852,65.8043,12100.0
2010-06-24 15:00:00,68.83,69.21,68.54,69.1,20700.0,65.7947,66.158,65.5175,66.0528,20700.0
2010-06-24 15:30:00,69.09,69.09,68.35,68.52,61800.0,66.0432,66.0432,65.3359,65.4984,61800.0
2010-06-25 09:30:00,68.29,68.79,67.7,68.25,38200.0,65.2785,65.7565,64.7145,65.2403,38200.0
2010-06-25 10:00:00,68.25,68.74,68.1,68.34,18200.0,65.2403,65.7087,65.0969,65.3263,18200.0
2010-06-25 10:30:00,68.33,68.57,68.04,68.16,17800.0,65.3168,65.5462,65.0395,65.1543,17800.0
2010-06-25 11:00:00,68.2,68.8,68.17,68.72,18900.0,65.1925,65.766,65.1638,65.6896,18900.0
2010-06-25 11:30:00,68.82,69.08,68.57,69.07,21700.0,65.7852,66.0337,65.5462,66.0241,21700.0
2010-06-25 12:00:00,68.98,68.98,68.51,68.63,22000.0,65.9381,65.9381,65.4888,65.6035,22000.0
2010-06-25 12:30:00,68.68,69.28,68.49,68.93,21900.0,65.6513,66.2249,65.4697,65.8903,21900.0
2010-06-25 13:00:00,68.83,69.43,68.83,69.43,9600.0,65.7947,66.3683,65.7947,66.3683,9600.0
2010-06-25 13:30:00,69.54,69.76,69.41,69.7,12800.0,66.4734,66.6837,66.3491,66.6263,12800.0
2010-06-25 14:00:00,69.7,69.79,69.42,69.44,12700.0,66.6263,66.7124,66.3587,66.3778,12700.0
2010-06-25 14:30:00,69.46,69.96,69.32,69.76,16000.0,66.3969,66.8749,66.2631,66.6837,16000.0
2010-06-25 15:00:00,69.76,69.98,69.34,69.79,27900.0,66.6837,66.894,66.2822,66.7124,27900.0
2010-06-25 15:30:00,69.78,71.25,69.63,71.15,221000.0,66.7028,68.108,66.5594,68.0124,221000.0
2010-06-28 09:30:00,70.99,71.42,70.47,70.79,28900.0,67.8595,68.2705,67.3624,67.6683,28900.0
2010-06-28 10:00:00,70.85,71.0,70.2,70.45,26800.0,67.7256,67.869,67.1043,67.3433,26800.0
2010-06-28 10:30:00,70.48,70.64,70.13,70.64,8000.0,67.3719,67.5249,67.0374,67.5249,8000.0
2010-06-28 11:00:00,70.65,70.8,70.32,70.57,13400.0,67.5345,67.6778,67.219,67.458,13400.0
2010-06-28 11:30:00,70.6,70.71,70.4,70.4,10300.0,67.4867,67.5918,67.2955,67.2955,10300.0
2010-06-28 12:00:00,70.4,70.63,70.24,70.36,11000.0,67.2955,67.5153,67.1425,67.2572,11000.0
2010-06-28 12:30:00,70.41,70.5,70.18,70.39,8400.0,67.305,67.3911,67.0852,67.2859,8400.0
2010-06-28 13:00:00,70.38,70.38,69.8,69.8,13900.0,67.2764,67.2764,66.7219,66.7219,13900.0
2010-06-28 13:30:00,69.77,70.05,69.63,70.0,13200.0,66.6933,66.9609,66.5594,66.9131,13200.0
2010-06-28 14:00:00,69.97,70.21,69.91,70.04,19000.0,66.8844,67.1139,66.8271,66.9514,19000.0
2010-06-28 14:30:00,70.03,70.5,69.98,70.5,18700.0,66.9418,67.3911,66.894,67.3911,18700.0
2010-06-28 15:00:00,70.5,70.54,70.22,70.27,23800.0,67.3911,67.4293,67.1234,67.1712,23800.0
2010-06-28 15:30:00,70.24,70.59,70.08,70.11,64500.0,67.1425,67.4771,66.9896,67.0183,64500.0
2010-06-29 09:30:00,68.62,68.82,68.0,68.46,30700.0,65.594,65.7852,65.0013,65.441,30700.0
2010-06-29 10:00:00,68.46,68.46,66.99,66.99,45300.0,65.441,65.441,64.0359,64.0359,45300.0
2010-06-29 10:30:00,67.02,68.05,66.99,68.05,46300.0,64.0645,65.0491,64.0359,65.0491,46300.0
2010-06-29 11:00:00,68.02,68.11,67.35,67.53,27400.0,65.0204,65.1065,64.38,64.552,27400.0
2010-06-29 11:30:00,67.5,67.88,67.38,67.67,15300.0,64.5234,64.8866,64.4087,64.6859,15300.0
2010-06-29 12:00:00,67.65,67.76,67.36,67.54,11000.0,64.6667,64.7719,64.3895,64.5616,11000.0
2010-06-29 12:30:00,67.52,67.52,67.23,67.23,9600.0,64.5425,64.5425,64.2653,64.2653,9600.0
2010-06-29 13:00:00,67.31,67.44,67.17,67.32,10300.0,64.3417,64.466,64.2079,64.3513,10300.0
2010-06-29 13:30:00,67.19,67.31,67.0,67.29,20000.0,64.227,64.3417,64.0454,64.3226,20000.0
2010-06-29 14:00:00,67.25,67.63,67.06,67.46,12300.0,64.2844,64.6476,64.1028,64.4851,12300.0
2010-06-29 14:30:00,67.38,67.41,66.91,67.0,18400.0,64.4087,64.4373,63.9594,64.0454,18400.0
2010-06-29 15:00:00,67.0,67.14,66.42,66.47,50100.0,64.0454,64.1792,63.491,63.5388,50100.0
2010-06-29 15:30:00,66.48,66.9,66.11,66.57,150400.0,63.5483,63.9498,63.1947,63.6344,150400.0
2010-06-30 09:30:00,66.34,67.64,66.12,67.01,45500.0,63.4145,64.6572,63.2042,64.055,45500.0
2010-06-30 10:00:00,66.98,67.23,66.88,67.01,30800.0,64.0263,64.2653,63.9307,64.055,30800.0
2010-06-30 10:30:00,66.97,67.22,66.76,66.76,44800.0,64.0167,64.2557,63.816,63.816,44800.0
2010-06-30 11:00:00,66.65,66.8,66.48,66.56,50500.0,63.7108,63.8542,63.5483,63.6248,50500.0
2010-06-30 11:30:00,66.65,67.23,66.61,67.04,15200.0,63.7108,64.2653,63.6726,64.0836,15200.0
2010-06-30 12:00:00,67.05,67.09,66.89,66.98,32100.0,64.0932,64.1314,63.9403,64.0263,32100.0
2010-06-30 12:30:00,66.95,67.05,66.56,67.0,9600.0,63.9976,64.0932,63.6248,64.0454,9600.0
2010-06-30 13:00:00,66.92,67.06,66.87,66.93,80400.0,63.9689,64.1028,63.9211,63.9785,80400.0
2010-06-30 13:30:00,66.97,67.0,66.66,66.85,23600.0,64.0167,64.0454,63.7204,63.902,23600.0
2010-06-30 14:00:00,66.82,66.95,66.55,66.72,66600.0,63.8733,63.9976,63.6153,63.7778,66600.0
2010-06-30 14:30:00,66.73,66.86,66.61,66.7,41200.0,63.7873,63.9116,63.6726,63.7586,41200.0
2010-06-30 15:00:00,66.69,66.86,66.3,66.33,60000.0,63.7491,63.9116,63.3763,63.405,60000.0
2010-06-30 15:30:00,66.3,66.32,65.4,65.72,119100.0,63.3763,63.3954,62.516,62.8219,119100.0
2010-07-01 09:30:00,65.59,66.78,65.53,66.33,66700.0,62.6976,63.8351,62.6402,63.405,66700.0
2010-07-01 10:00:00,66.3,66.3,65.13,65.54,50300.0,63.3763,63.3763,62.2579,62.6498,50300.0
2010-07-01 10:30:00,65.45,65.6,64.03,64.48,77400.0,62.5638,62.7071,61.2064,61.6365,77400.0
2010-07-01 11:00:00,64.4,64.92,64.0,64.92,65400.0,61.5601,62.0571,61.1777,62.0571,65400.0
2010-07-01 11:30:00,65.0,65.64,64.99,64.99,29300.0,62.1336,62.7454,62.124,62.124,29300.0
2010-07-01 12:00:00,64.99,65.0,64.59,64.81,10700.0,62.124,62.1336,61.7417,61.952,10700.0
2010-07-01 12:30:00,64.77,65.73,64.69,65.0,18000.0,61.9138,62.8314,61.8373,62.1336,18000.0
2010-07-01 13:00:00,64.98,65.28,64.82,65.07,39000.0,62.1145,62.4013,61.9615,62.2005,39000.0
2010-07-01 13:30:00,65.12,65.51,65.04,65.29,24500.0,62.2483,62.6211,62.1718,62.4108,24500.0
2010-07-01 14:00:00,65.3,65.62,65.17,65.23,17600.0,62.4204,62.7263,62.2961,62.3535,17600.0
2010-07-01 14:30:00,65.28,65.35,64.57,64.92,27400.0,62.4013,62.4682,61.7226,62.0571,27400.0
2010-07-01 15:00:00,64.92,65.42,64.91,65.35,17500.0,62.0571,62.5351,62.0476,62.4682,17500.0
2010-07-01 15:30:00,65.42,65.82,64.87,65.1,122400.0,62.5351,62.9174,62.0093,62.2292,122400.0
2010-07-02 09:30:00,65.78,65.78,64.53,64.7,41100.0,62.8792,62.8792,61.6843,61.8468,41100.0
2010-07-02 10:00:00,64.67,64.67,64.08,64.28,16100.0,61.8182,61.8182,61.2542,61.4454,16100.0
2010-07-02 10:30:00,64.26,64.32,63.67,63.7,26600.0,61.4262,61.4836,60.8623,60.8909,26600.0
2010-07-02 11:00:00,63.74,63.94,63.63,63.71,23400.0,60.9292,61.1204,60.824,60.9005,23400.0
2010-07-02 11:30:00,63.71,63.74,63.35,63.54,12900.0,60.9005,60.9292,60.5564,60.738,12900.0
2010-07-02 12:00:00,63.58,64.01,63.45,63.97,8200.0,60.7762,61.1873,60.652,61.149,8200.0
2010-07-02 12:30:00,64.04,64.04,63.42,63.48,19900.0,61.2159,61.2159,60.6233,60.6806,19900.0
2010-07-02 13:00:00,63.46,63.49,63.05,63.1,55800.0,60.6615,60.6902,60.2696,60.3174,55800.0
2010-07-02 13:30:00,63.13,63.25,62.92,63.07,64200.0,60.3461,60.4608,60.1453,60.2887,64200.0
2010-07-02 14:00:00,63.09,63.24,62.96,63.19,22900.0,60.3078,60.4512,60.1836,60.4034,22900.0
2010-07-02 14:30:00,63.21,63.32,63.15,63.21,14300.0,60.4225,60.5277,60.3652,60.4225,14300.0
2010-07-02 15:00:00,63.21,63.8,63.16,63.72,33600.0,60.4225,60.9865,60.3747,60.9101,33600.0
2010-07-02 15:30:00,63.65,64.1,63.35,63.37,85800.0,60.8431,61.2733,60.5564,60.5755,85800.0
2010-07-06 09:30:00,64.61,65.07,64.05,65.07,63900.0,61.7608,62.2005,61.2255,62.2005,63900.0
2010-07-06 10:00:00,65.08,65.53,64.85,65.3,19400.0,62.2101,62.6402,61.9902,62.4204,19400.0
2010-07-06 10:30:00,65.26,65.39,65.01,65.18,48300.0,62.3821,62.5064,62.1432,62.3057,48300.0
2010-07-06 11:00:00,65.09,65.21,64.5,64.5,19300.0,62.2196,62.3343,61.6557,61.6557,19300.0
2010-07-06 11:30:00,64.51,64.76,64.4,64.71,17500.0,61.6652,61.9042,61.5601,61.8564,17500.0
2010-07-06 12:00:00,64.72,65.04,64.64,64.95,47100.0,61.866,62.1718,61.7895,62.0858,47100.0
2010-07-06 12:30:00,64.94,64.99,64.34,64.43,40300.0,62.0763,62.124,61.5027,61.5887,40300.0
2010-07-06 13:00:00,64.47,64.5,64.03,64.06,32000.0,61.627,61.6557,61.2064,61.2351,32000.0
2010-07-06 13:30:00,64.12,64.2,63.24,63.24,16200.0,61.2924,61.3689,60.4512,60.4512,16200.0
2010-07-06 14:00:00,63.33,63.5,62.75,62.96,54200.0,60.5373,60.6998,59.9828,60.1836,54200.0
2010-07-06 14:30:00,63.05,63.26,62.66,62.74,95800.0,60.2696,60.4703,59.8968,59.9733,95800.0
2010-07-06 15:00:00,62.67,62.84,61.84,62.02,120700.0,59.9064,60.0689,59.113,59.285,120700.0
2010-07-06 15:30:00,62.02,62.24,61.83,62.21,235300.0,59.285,59.4953,59.1034,59.4666,235300.0
2010-07-07 09:30:00,62.58,63.6,62.31,63.55,57300.0,59.8203,60.7953,59.5622,60.7476,57300.0
2010-07-07 10:00:00,63.57,64.56,63.57,64.15,94700.0,60.7667,61.713,60.7667,61.3211,94700.0
2010-07-07 10:30:00,64.15,64.94,64.15,64.79,31800.0,61.3211,62.0763,61.3211,61.9329,31800.0
2010-07-07 11:00:00,64.79,64.9,64.12,64.23,26000.0,61.9329,62.038,61.2924,61.3976,26000.0
2010-07-07 11:30:00,64.31,64.49,64.06,64.24,30000.0,61.474,61.6461,61.2351,61.4071,30000.0
2010-07-07 12:00:00,64.24,64.53,64.18,64.26,18800.0,61.4071,61.6843,61.3498,61.4262,18800.0
2010-07-07 12:30:00,64.3,64.64,64.17,64.45,20400.0,61.4645,61.7895,61.3402,61.6079,20400.0
2010-07-07 13:00:00,64.45,65.24,64.43,65.24,20800.0,61.6079,62.363,61.5887,62.363,20800.0
2010-07-07 13:30:00,65.23,65.28,64.87,65.21,28700.0,62.3535,62.4013,62.0093,62.3343,28700.0
2010-07-07 14:00:00,65.22,65.66,65.22,65.46,36000.0,62.3439,62.7645,62.3439,62.5733,36000.0
2010-07-07 14:30:00,65.48,65.83,65.22,65.82,45100.0,62.5924,62.927,62.3439,62.9174,45100.0
2010-07-07 15:00:00,65.81,66.4,65.61,66.17,71400.0,62.9079,63.4719,62.7167,63.252,71400.0
2010-07-07 15:30:00,66.16,66.78,66.04,66.5,168500.0,63.2425,63.8351,63.1277,63.5675,168500.0
2010-07-08 09:30:00,66.97,68.37,66.97,67.46,32700.0,64.0167,65.355,64.0167,64.4851,32700.0
2010-07-08 10:00:00,67.52,67.88,67.21,67.64,14400.0,64.5425,64.8866,64.2462,64.6572,14400.0
2010-07-08 10:30:00,67.61,67.62,66.74,66.79,15200.0,64.6285,64.6381,63.7969,63.8447,15200.0
2010-07-08 11:00:00,66.76,67.27,66.37,66.99,19800.0,63.816,64.3035,63.4432,64.0359,19800.0
2010-07-08 11:30:00,66.99,67.32,66.28,66.36,21900.0,64.0359,64.3513,63.3572,63.4336,21900.0
2010-07-08 12:00:00,66.36,66.38,65.98,66.13,43400.0,63.4336,63.4528,63.0704,63.2138,43400.0
2010-07-08 12:30:00,66.12,66.24,65.77,65.77,35200.0,63.2042,63.3189,62.8697,62.8697,35200.0
2010-07-08 13:00:00,65.84,66.23,65.77,65.98,14800.0,62.9366,63.3094,62.8697,63.0704,14800.0
2010-07-08 13:30:00,65.98,66.11,65.32,65.39,28400.0,63.0704,63.1947,62.4395,62.5064,28400.0
2010-07-08 14:00:00,65.36,65.51,64.89,65.05,38800.0,62.4777,62.6211,62.0285,62.1814,38800.0
2010-07-08 14:30:00,65.0,65.48,65.0,65.45,21700.0,62.1336,62.5924,62.1336,62.5638,21700.0
2010-07-08 15:00:00,65.42,66.0,65.29,66.0,33200.0,62.5351,63.0895,62.4108,63.0895,33200.0
2010-07-08 15:30:00,65.95,66.57,65.93,66.5,78400.0,63.0417,63.6344,63.0226,63.5675,78400.0
2010-07-09 09:30:00,66.19,67.42,66.19,67.12,18600.0,63.2711,64.4469,63.2711,64.1601,18600.0
2010-07-09 10:00:00,67.05,67.75,66.67,67.43,16900.0,64.0932,64.7623,63.73,64.4564,16900.0
2010-07-09 10:30:00,67.42,67.54,66.84,66.93,17700.0,64.4469,64.5616,63.8925,63.9785,17700.0
2010-07-09 11:00:00,66.81,66.95,66.27,66.35,9400.0,63.8638,63.9976,63.3476,63.4241,9400.0
2010-07-09 11:30:00,66.46,66.78,66.44,66.5,11100.0,63.5292,63.8351,63.5101,63.5675,11100.0
2010-07-09 12:00:00,66.58,66.59,66.43,66.5,3100.0,63.6439,63.6535,63.5005,63.5675,3100.0
2010-07-09 12:30:00,66.52,66.85,66.36,66.85,10100.0,63.5866,63.902,63.4336,63.902,10100.0
2010-07-09 13:00:00,66.8,66.99,66.72,66.85,5800.0,63.8542,64.0359,63.7778,63.902,5800.0
2010-07-09 13:30:00,66.85,67.24,66.85,67.2,7500.0,63.902,64.2748,63.902,64.2366,7500.0
2010-07-09 14:00:00,67.23,67.25,66.93,66.97,6100.0,64.2653,64.2844,63.9785,64.0167,6100.0
2010-07-09 14:30:00,66.91,67.39,66.89,67.35,10500.0,63.9594,64.4182,63.9403,64.38,10500.0
2010-07-09 15:00:00,67.34,67.53,67.19,67.33,17400.0,64.3704,64.552,64.227,64.3609,17400.0
2010-07-09 15:30:00,67.28,67.75,67.22,67.61,64600.0,64.3131,64.7623,64.2557,64.6285,64600.0
2010-07-12 09:30:00,67.12,68.15,66.98,67.81,14500.0,64.1601,65.1447,64.0263,64.8197,14500.0
2010-07-12 10:00:00,67.75,67.84,66.91,66.95,13000.0,64.7623,64.8484,63.9594,63.9976,13000.0
2010-07-12 10:30:00,66.96,67.16,66.57,66.62,4200.0,64.0072,64.1984,63.6344,63.6822,4200.0
2010-07-12 11:00:00,66.57,66.75,66.21,66.75,11300.0,63.6344,63.8064,63.2902,63.8064,11300.0
2010-07-12 11:30:00,66.62,66.69,66.54,66.58,3000.0,63.6822,63.7491,63.6057,63.6439,3000.0
2010-07-12 12:00:00,66.62,67.47,66.62,67.43,11300.0,63.6822,64.4947,63.6822,64.4564,11300.0
2010-07-12 12:30:00,67.37,67.67,67.29,67.37,11800.0,64.3991,64.6859,64.3226,64.3991,11800.0
2010-07-12 13:00:00,67.26,67.6,67.12,67.46,7100.0,64.2939,64.619,64.1601,64.4851,7100.0
2010-07-12 13:30:00,67.58,67.74,67.39,67.67,5900.0,64.5998,64.7528,64.4182,64.6859,5900.0
2010-07-12 14:00:00,67.68,67.7,67.3,67.3,12600.0,64.6954,64.7145,64.3322,64.3322,12600.0
2010-07-12 14:30:00,67.24,67.55,67.08,67.42,10400.0,64.2748,64.5712,64.1219,64.4469,10400.0
2010-07-12 15:00:00,67.38,67.49,67.19,67.32,16800.0,64.4087,64.5138,64.227,64.3513,16800.0
2010-07-12 15:30:00,67.39,67.49,67.06,67.23,42700.0,64.4182,64.5138,64.1028,64.2653,42700.0
2010-07-13 09:30:00,68.33,68.68,67.69,68.53,32300.0,65.3168,65.6513,64.705,65.5079,32300.0
2010-07-13 10:00:00,68.58,68.9,68.4,68.8,19400.0,65.5557,65.8616,65.3837,65.766,19400.0
2010-07-13 10:30:00,68.84,68.84,68.45,68.45,5700.0,65.8043,65.8043,65.4315,65.4315,5700.0
2010-07-13 11:00:00,68.44,68.92,68.41,68.92,13300.0,65.4219,65.8807,65.3932,65.8807,13300.0
2010-07-13 11:30:00,68.96,69.13,68.75,68.81,9200.0,65.919,66.0815,65.7182,65.7756,9200.0
2010-07-13 12:00:00,68.85,69.13,68.7,69.13,8200.0,65.8138,66.0815,65.6704,66.0815,8200.0
2010-07-13 12:30:00,69.16,69.17,68.89,68.89,6200.0,66.1102,66.1197,65.8521,65.8521,6200.0
2010-07-13 13:00:00,68.88,68.99,68.31,68.39,12200.0,65.8425,65.9477,65.2976,65.3741,12200.0
2010-07-13 13:30:00,68.56,68.58,68.34,68.41,17400.0,65.5366,65.5557,65.3263,65.3932,17400.0
2010-07-13 14:00:00,68.56,68.83,68.46,68.66,12200.0,65.5366,65.7947,65.441,65.6322,12200.0
2010-07-13 14:30:00,68.64,68.93,68.64,68.8,13100.0,65.6131,65.8903,65.6131,65.766,13100.0
2010-07-13 15:00:00,68.88,69.48,68.88,69.48,47400.0,65.8425,66.416,65.8425,66.416,47400.0
2010-07-13 15:30:00,69.43,69.56,69.07,69.1,60200.0,66.3683,66.4925,66.0241,66.0528,60200.0
2010-07-14 09:30:00,68.43,68.7,68.07,68.47,14500.0,65.4124,65.6704,65.0682,65.4506,14500.0
2010-07-14 10:00:00,68.32,68.81,68.24,68.67,7500.0,65.3072,65.7756,65.2307,65.6418,7500.0
2010-07-14 10:30:00,68.6,68.82,68.49,68.68,63100.0,65.5749,65.7852,65.4697,65.6513,63100.0
2010-07-14 11:00:00,68.68,69.15,68.67,69.09,4900.0,65.6513,66.1006,65.6418,66.0432,4900.0
2010-07-14 11:30:00,69.05,69.41,68.93,69.15,3600.0,66.005,66.3491,65.8903,66.1006,3600.0
2010-07-14 12:00:00,69.06,69.16,69.0,69.03,7700.0,66.0146,66.1102,65.9572,65.9859,7700.0
2010-07-14 12:30:00,69.19,69.24,68.99,69.02,15200.0,66.1388,66.1866,65.9477,65.9763,15200.0
2010-07-14 13:00:00,69.08,69.14,68.9,69.03,7800.0,66.0337,66.091,65.8616,65.9859,7800.0
2010-07-14 13:30:00,69.0,69.08,68.72,68.8,10400.0,65.9572,66.0337,65.6896,65.766,10400.0
2010-07-14 14:00:00,68.79,68.79,68.42,68.45,28100.0,65.7565,65.7565,65.4028,65.4315,28100.0
2010-07-14 14:30:00,68.45,68.91,68.45,68.77,10800.0,65.4315,65.8712,65.4315,65.7374,10800.0
2010-07-14 15:00:00,68.84,69.14,68.48,68.83,19500.0,65.8043,66.091,65.4601,65.7947,19500.0
2010-07-14 15:30:00,68.91,68.97,68.53,68.77,49500.0,65.8712,65.9285,65.5079,65.7374,49500.0
2010-07-15 09:30:00,68.67,68.74,68.27,68.51,6700.0,65.6418,65.7087,65.2594,65.4888,6700.0
2010-07-15 10:00:00,68.49,68.49,67.79,68.17,32500.0,65.4697,65.4697,64.8006,65.1638,32500.0
2010-07-15 10:30:00,68.18,68.2,67.9,68.14,7300.0,65.1734,65.1925,64.9057,65.1351,7300.0
2010-07-15 11:00:00,68.12,68.45,67.95,68.37,19700.0,65.116,65.4315,64.9535,65.355,19700.0
2010-07-15 11:30:00,68.41,68.69,68.35,68.4,10000.0,65.3932,65.6609,65.3359,65.3837,10000.0
2010-07-15 12:00:00,68.4,68.4,68.0,68.0,5000.0,65.3837,65.3837,65.0013,65.0013,5000.0
2010-07-15 12:30:00,68.0,68.14,67.83,68.03,7800.0,65.0013,65.1351,64.8388,65.03,7800.0
2010-07-15 13:00:00,68.02,68.69,68.02,68.47,27500.0,65.0204,65.6609,65.0204,65.4506,27500.0
2010-07-15 13:30:00,68.5,68.51,68.24,68.37,12700.0,65.4793,65.4888,65.2307,65.355,12700.0
2010-07-15 14:00:00,68.31,68.66,68.22,68.57,9600.0,65.2976,65.6322,65.2116,65.5462,9600.0
2010-07-15 14:30:00,68.6,68.65,68.27,68.27,15000.0,65.5749,65.6226,65.2594,65.2594,15000.0
2010-07-15 15:00:00,68.29,68.42,67.73,67.94,22900.0,65.2785,65.4028,64.7432,64.944,22900.0
2010-07-15 15:30:00,68.12,68.78,67.92,68.51,47000.0,65.116,65.7469,64.9248,65.4888,47000.0
2010-07-16 09:30:00,67.66,68.13,67.31,67.31,19000.0,64.6763,65.1256,64.3417,64.3417,19000.0
2010-07-16 10:00:00,67.31,67.58,66.93,67.46,11900.0,64.3417,64.5998,63.9785,64.4851,11900.0
2010-07-16 10:30:00,67.3,67.75,67.27,67.61,5400.0,64.3322,64.7623,64.3035,64.6285,5400.0
2010-07-16 11:00:00,67.55,67.56,67.23,67.56,13200.0,64.5712,64.5807,64.2653,64.5807,13200.0
2010-07-16 11:30:00,67.51,67.54,67.17,67.27,10200.0,64.5329,64.5616,64.2079,64.3035,10200.0
2010-07-16 12:00:00,67.3,67.4,66.69,67.03,13600.0,64.3322,64.4278,63.7491,64.0741,13600.0
2010-07-16 12:30:00,67.04,67.07,66.61,66.64,6000.0,64.0836,64.1123,63.6726,63.7013,6000.0
2010-07-16 13:00:00,66.67,66.91,66.58,66.69,6900.0,63.73,63.9594,63.6439,63.7491,6900.0
2010-07-16 13:30:00,66.64,66.94,66.46,66.61,5600.0,63.7013,63.9881,63.5292,63.6726,5600.0
2010-07-16 14:00:00,66.62,66.73,66.47,66.52,6300.0,63.6822,63.7873,63.5388,63.5866,6300.0
2010-07-16 14:30:00,66.51,66.59,66.08,66.19,20700.0,63.577,63.6535,63.166,63.2711,20700.0
2010-07-16 15:00:00,66.18,66.22,65.72,65.95,28600.0,63.2616,63.2998,62.8219,63.0417,28600.0
2010-07-16 15:30:00,65.9,66.19,65.69,65.77,79200.0,62.9939,63.2711,62.7932,62.8697,79200.0
2010-07-19 09:30:00,66.19,66.19,65.21,65.95,43600.0,63.2711,63.2711,62.3343,63.0417,43600.0
2010-07-19 10:00:00,65.9,65.9,64.75,64.8,32200.0,62.9939,62.9939,61.8946,61.9424,32200.0
2010-07-19 10:30:00,64.76,65.16,64.43,64.54,23100.0,61.9042,62.2866,61.5887,61.6939,23100.0
2010-07-19 11:00:00,64.54,64.8,64.26,64.28,34800.0,61.6939,61.9424,61.4262,61.4454,34800.0
2010-07-19 11:30:00,64.31,64.61,63.94,64.56,30300.0,61.474,61.7608,61.1204,61.713,30300.0
2010-07-19 12:00:00,64.58,64.58,63.98,64.18,30300.0,61.7321,61.7321,61.1586,61.3498,30300.0
2010-07-19 12:30:00,64.15,64.68,63.89,64.34,33100.0,61.3211,61.8277,61.0726,61.5027,33100.0
2010-07-19 13:00:00,64.36,64.42,63.98,64.19,31900.0,61.5218,61.5792,61.1586,61.3593,31900.0
2010-07-19 13:30:00,64.23,64.39,64.17,64.28,20700.0,61.3976,61.5505,61.3402,61.4454,20700.0
2010-07-19 14:00:00,64.34,65.05,64.33,64.86,23700.0,61.5027,62.1814,61.4932,61.9998,23700.0
2010-07-19 14:30:00,64.8,65.55,64.8,65.04,42000.0,61.9424,62.6594,61.9424,62.1718,42000.0
2010-07-19 15:00:00,65.05,65.62,64.94,65.17,39200.0,62.1814,62.7263,62.0763,62.2961,39200.0
2010-07-19 15:30:00,65.12,65.27,64.79,65.14,71700.0,62.2483,62.3917,61.9329,62.2674,71700.0
2010-07-20 09:30:00,64.02,64.29,63.42,63.99,43600.0,61.1968,61.4549,60.6233,61.1681,43600.0
2010-07-20 10:00:00,63.96,64.46,63.7,64.3,24900.0,61.1395,61.6174,60.8909,61.4645,24900.0
2010-07-20 10:30:00,64.33,64.61,64.23,64.39,52100.0,61.4932,61.7608,61.3976,61.5505,52100.0
2010-07-20 11:00:00,64.37,64.96,64.26,64.9,46600.0,61.5314,62.0954,61.4262,62.038,46600.0
2010-07-20 11:30:00,64.89,64.92,64.39,64.73,40000.0,62.0285,62.0571,61.5505,61.8755,40000.0
2010-07-20 12:00:00,64.71,64.79,64.38,64.49,18200.0,61.8564,61.9329,61.5409,61.6461,18200.0
2010-07-20 12:30:00,64.48,64.78,64.46,64.64,19600.0,61.6365,61.9233,61.6174,61.7895,19600.0
2010-07-20 13:00:00,64.75,65.0,64.74,64.9,25000.0,61.8946,62.1336,61.8851,62.038,25000.0
2010-07-20 13:30:00,64.86,65.8,64.8,65.54,32700.0,61.9998,62.8983,61.9424,62.6498,32700.0
2010-07-20 14:00:00,65.59,65.59,64.96,65.06,43300.0,62.6976,62.6976,62.0954,62.191,43300.0
2010-07-20 14:30:00,65.09,65.65,65.03,65.42,42100.0,62.2196,62.7549,62.1623,62.5351,42100.0
2010-07-20 15:00:00,65.46,65.98,65.35,65.88,81200.0,62.5733,63.0704,62.4682,62.9748,81200.0
2010-07-20 15:30:00,65.93,65.98,65.36,65.54,166100.0,63.0226,63.0704,62.4777,62.6498,166100.0
2010-07-21 09:30:00,66.37,66.98,66.14,66.4,91300.0,63.4432,64.0263,63.2233,63.4719,91300.0
2010-07-21 10:00:00,66.31,66.67,65.99,66.67,46200.0,63.3858,63.73,63.08,63.73,46200.0
2010-07-21 10:30:00,66.65,66.73,66.34,66.43,33500.0,63.7108,63.7873,63.4145,63.5005,33500.0
2010-07-21 11:00:00,66.5,66.56,66.23,66.4,34200.0,63.5675,63.6248,63.3094,63.4719,34200.0
2010-07-21 11:30:00,66.28,66.41,66.1,66.37,9400.0,63.3572,63.4814,63.1851,63.4432,9400.0
2010-07-21 12:00:00,66.51,66.62,66.18,66.48,23100.0,63.577,63.6822,63.2616,63.5483,23100.0
2010-07-21 12:30:00,66.54,66.6,66.32,66.36,14300.0,63.6057,63.6631,63.3954,63.4336,14300.0
2010-07-21 13:00:00,66.45,66.48,66.26,66.43,9700.0,63.5197,63.5483,63.338,63.5005,9700.0
2010-07-21 13:30:00,66.48,66.94,66.44,66.58,16400.0,63.5483,63.9881,63.5101,63.6439,16400.0
2010-07-21 14:00:00,66.61,66.61,65.44,65.68,24500.0,63.6726,63.6726,62.5542,62.7836,24500.0
2010-07-21 14:30:00,65.61,65.63,64.75,64.86,34000.0,62.7167,62.7358,61.8946,61.9998,34000.0
2010-07-21 15:00:00,64.89,65.3,64.67,64.86,39400.0,62.0285,62.4204,61.8182,61.9998,39400.0
2010-07-21 15:30:00,64.85,65.09,64.64,64.73,90400.0,61.9902,62.2196,61.7895,61.8755,90400.0
2010-07-22 09:30:00,66.04,66.39,65.13,65.24,55900.0,63.1277,63.4623,62.2579,62.363,55900.0
2010-07-22 10:00:00,65.42,65.89,65.22,65.73,31000.0,62.5351,62.9844,62.3439,62.8314,31000.0
2010-07-22 10:30:00,65.72,66.63,65.72,66.49,21200.0,62.8219,63.6917,62.8219,63.5579,21200.0
2010-07-22 11:00:00,66.5,66.65,66.38,66.57,7000.0,63.5675,63.7108,63.4528,63.6344,7000.0
2010-07-22 11:30:00,66.53,66.6,66.41,66.43,10900.0,63.5961,63.6631,63.4814,63.5005,10900.0
2010-07-22 12:00:00,66.49,66.74,66.48,66.69,7200.0,63.5579,63.7969,63.5483,63.7491,7200.0
2010-07-22 12:30:00,66.65,67.17,66.65,67.11,15300.0,63.7108,64.2079,63.7108,64.1506,15300.0
2010-07-22 13:00:00,67.2,67.48,66.94,66.94,44100.0,64.2366,64.5042,63.9881,63.9881,44100.0
2010-07-22 13:30:00,66.99,67.29,66.93,67.29,6700.0,64.0359,64.3226,63.9785,64.3226,6700.0
2010-07-22 14:00:00,67.3,67.94,67.3,67.9,34400.0,64.3322,64.944,64.3322,64.9057,34400.0
2010-07-22 14:30:00,67.9,68.02,67.64,68.01,33700.0,64.9057,65.0204,64.6572,65.0109,33700.0
2010-07-22 15:00:00,68.02,68.35,67.82,68.14,43600.0,65.0204,65.3359,64.8293,65.1351,43600.0
2010-07-22 15:30:00,68.08,68.31,67.49,68.23,113900.0,65.0778,65.2976,64.5138,65.2212,113900.0
2010-07-23 09:30:00,67.92,68.18,67.27,67.48,18100.0,64.9248,65.1734,64.3035,64.5042,18100.0
2010-07-23 10:00:00,67.39,68.1,67.37,68.04,13400.0,64.4182,65.0969,64.3991,65.0395,13400.0
2010-07-23 10:30:00,68.02,68.48,68.02,68.43,10800.0,65.0204,65.4601,65.0204,65.4124,10800.0
2010-07-23 11:00:00,68.23,68.47,67.89,68.14,14600.0,65.2212,65.4506,64.8962,65.1351,14600.0
2010-07-23 11:30:00,68.3,68.72,68.02,68.55,18900.0,65.2881,65.6896,65.0204,65.5271,18900.0
2010-07-23 12:00:00,68.57,68.87,68.26,68.66,18900.0,65.5462,65.8329,65.2498,65.6322,18900.0
2010-07-23 12:30:00,68.62,68.81,68.29,68.71,8000.0,65.594,65.7756,65.2785,65.68,8000.0
2010-07-23 13:00:00,68.77,69.56,68.39,69.56,15300.0,65.7374,66.4925,65.3741,66.4925,15300.0
2010-07-23 13:30:00,69.45,69.69,69.18,69.31,11600.0,66.3874,66.6168,66.1293,66.2535,11600.0
2010-07-23 14:00:00,69.39,69.6,69.24,69.6,17900.0,66.33,66.5308,66.1866,66.5308,17900.0
2010-07-23 14:30:00,69.57,69.9,69.49,69.66,21100.0,66.5021,66.8175,66.4256,66.5881,21100.0
2010-07-23 15:00:00,69.66,69.83,69.5,69.65,34700.0,66.5881,66.7506,66.4352,66.5786,34700.0
2010-07-23 15:30:00,69.64,70.02,69.41,69.99,85300.0,66.569,66.9322,66.3491,66.9036,85300.0
2010-07-26 09:30:00,69.84,70.3,69.38,70.0,23300.0,66.7602,67.1999,66.3205,66.9131,23300.0
2010-07-26 10:00:00,70.01,71.23,70.01,71.12,22800.0,66.9227,68.0889,66.9227,67.9837,22800.0
2010-07-26 10:30:00,71.1,71.94,70.9,71.92,35000.0,67.9646,68.7676,67.7734,68.7484,35000.0
2010-07-26 11:00:00,71.93,72.71,71.91,72.71,79800.0,68.758,69.5036,68.7389,69.5036,79800.0
2010-07-26 11:30:00,72.71,73.81,72.69,73.58,58100.0,69.5036,70.5551,69.4845,70.3352,58100.0
2010-07-26 12:00:00,73.58,73.86,73.25,73.79,46900.0,70.3352,70.6029,70.0198,70.536,46900.0
2010-07-26 12:30:00,73.75,73.79,73.48,73.65,47800.0,70.4977,70.536,70.2397,70.4022,47800.0
2010-07-26 13:00:00,73.69,73.95,73.55,73.7,26400.0,70.4404,70.6889,70.3066,70.45,26400.0
2010-07-26 13:30:00,73.75,73.88,73.57,73.68,21900.0,70.4977,70.622,70.3257,70.4308,21900.0
2010-07-26 14:00:00,73.69,73.76,73.46,73.61,40100.0,70.4404,70.5073,70.2205,70.3639,40100.0
2010-07-26 14:30:00,73.63,73.65,73.33,73.61,38000.0,70.383,70.4022,70.0963,70.3639,38000.0
2010-07-26 15:00:00,73.67,74.2,73.56,74.13,74200.0,70.4213,70.9279,70.3161,70.861,74200.0
2010-07-26 15:30:00,74.13,74.74,74.06,74.57,192700.0,70.861,71.4441,70.7941,71.2816,192700.0
2010-07-27 09:30:00,74.76,75.87,74.45,74.69,55300.0,71.4632,72.5243,71.1669,71.3963,55300.0
2010-07-27 10:00:00,74.7,75.02,73.9,74.41,111900.0,71.4059,71.7117,70.6411,71.1286,111900.0
2010-07-27 10:30:00,74.49,74.7,74.25,74.57,44600.0,71.2051,71.4059,70.9757,71.2816,44600.0
2010-07-27 11:00:00,74.66,74.84,74.34,74.42,63500.0,71.3676,71.5397,71.0617,71.1382,63500.0
2010-07-27 11:30:00,74.44,75.07,74.4,74.98,70100.0,71.1573,71.7595,71.1191,71.6735,70100.0
2010-07-27 12:00:00,75.0,75.68,74.83,75.23,68600.0,71.6926,72.3426,71.5301,71.9125,68600.0
2010-07-27 12:30:00,75.17,75.17,73.91,74.0,33800.0,71.8551,71.8551,70.6507,70.7367,33800.0
2010-07-27 13:00:00,73.93,74.13,73.64,73.65,15200.0,70.6698,70.861,70.3926,70.4022,15200.0
2010-07-27 13:30:00,73.52,74.05,73.48,73.93,22000.0,70.2779,70.7845,70.2397,70.6698,22000.0
2010-07-27 14:00:00,73.93,73.97,73.65,73.71,169300.0,70.6698,70.708,70.4022,70.4595,169300.0
2010-07-27 14:30:00,73.7,74.1,73.53,74.1,62800.0,70.45,70.8323,70.2874,70.8323,62800.0
2010-07-27 15:00:00,74.06,74.55,73.92,74.29,61500.0,70.7941,71.2625,70.6603,71.0139,61500.0
2010-07-27 15:30:00,74.35,74.82,74.17,74.67,148400.0,71.0713,71.5206,70.8992,71.3772,148400.0
2010-07-28 09:30:00,76.41,81.5,76.19,79.48,545700.0,73.0404,77.906,72.8301,75.9751,545700.0
2010-07-28 10:00:00,79.5,79.79,78.5,79.1,147500.0,75.9942,76.2714,75.0383,75.6118,147500.0
2010-07-28 10:30:00,79.07,79.68,78.52,79.32,125000.0,75.5831,76.1662,75.0574,75.8221,125000.0
2010-07-28 11:00:00,79.29,79.4,78.95,78.99,51800.0,75.7934,75.8986,75.4684,75.5067,51800.0
2010-07-28 11:30:00,79.03,79.31,78.39,78.39,99200.0,75.5449,75.8126,74.9331,74.9331,99200.0
2010-07-28 12:00:00,78.39,78.6,78.16,78.4,56300.0,74.9331,75.1339,74.7133,74.9427,56300.0
2010-07-28 12:30:00,78.43,79.04,78.39,78.83,87300.0,74.9714,75.5545,74.9331,75.3537,87300.0
2010-07-28 13:00:00,78.88,79.54,78.82,79.48,43000.0,75.4015,76.0324,75.3442,75.9751,43000.0
2010-07-28 13:30:00,79.45,79.93,79.13,79.14,69700.0,75.9464,76.4052,75.6405,75.6501,69700.0
2010-07-28 14:00:00,79.13,79.69,78.68,79.1,50400.0,75.6405,76.1758,75.2103,75.6118,50400.0
2010-07-28 14:30:00,79.07,79.21,78.68,79.08,58100.0,75.5831,75.717,75.2103,75.5927,58100.0
2010-07-28 15:00:00,79.08,79.39,78.59,79.21,119100.0,75.5927,75.889,75.1243,75.717,119100.0
2010-07-28 15:30:00,79.22,79.66,79.0,79.27,202100.0,75.7265,76.1471,75.5162,75.7743,202100.0
2010-07-29 09:30:00,80.0,80.14,78.96,79.09,55700.0,76.4721,76.606,75.478,75.6023,55700.0
2010-07-29 10:00:00,79.06,79.06,78.48,78.8,27600.0,75.5736,75.5736,75.0192,75.3251,27600.0
2010-07-29 10:30:00,78.78,78.97,78.23,78.23,72800.0,75.3059,75.4876,74.7802,74.7802,72800.0
2010-07-29 11:00:00,78.28,78.28,76.67,76.69,80500.0,74.828,74.828,73.289,73.3081,80500.0
2010-07-29 11:30:00,76.73,76.77,76.09,76.31,42000.0,73.3463,73.3846,72.7346,72.9449,42000.0
2010-07-29 12:00:00,76.26,76.29,75.66,76.0,25200.0,72.8971,72.9257,72.3235,72.6485,25200.0
2010-07-29 12:30:00,76.02,76.68,75.95,76.63,30100.0,72.6676,73.2985,72.6007,73.2507,30100.0
2010-07-29 13:00:00,76.71,77.07,76.5,77.0,37800.0,73.3272,73.6713,73.1265,73.6044,37800.0
2010-07-29 13:30:00,77.0,77.13,76.67,76.83,27600.0,73.6044,73.7287,73.289,73.4419,27600.0
2010-07-29 14:00:00,76.82,77.15,76.69,77.03,22200.0,73.4324,73.7478,73.3081,73.6331,22200.0
2010-07-29 14:30:00,77.18,77.69,77.07,77.39,24000.0,73.7765,74.264,73.6713,73.9772,24000.0
2010-07-29 15:00:00,77.44,77.75,77.23,77.5,57200.0,74.025,74.3214,73.8243,74.0824,57200.0
2010-07-29 15:30:00,77.52,77.55,76.92,77.26,185400.0,74.1015,74.1302,73.528,73.853,185400.0
2010-07-30 09:30:00,75.74,78.04,75.74,77.91,29900.0,72.4,74.5986,72.4,74.4743,29900.0
2010-07-30 10:00:00,77.86,78.36,77.86,78.14,39300.0,74.4265,74.9045,74.4265,74.6942,39300.0
2010-07-30 10:30:00,78.18,78.76,78.12,78.35,53900.0,74.7324,75.2868,74.675,74.8949,53900.0
2010-07-30 11:00:00,78.35,78.42,77.97,78.18,22800.0,74.8949,74.9618,74.5317,74.7324,22800.0
2010-07-30 11:30:00,78.22,78.51,77.98,78.39,19100.0,74.7706,75.0478,74.5412,74.9331,19100.0
2010-07-30 12:00:00,78.57,78.64,78.22,78.53,20400.0,75.1052,75.1721,74.7706,75.067,20400.0
2010-07-30 12:30:00,78.46,78.64,78.42,78.55,22100.0,75.0,75.1721,74.9618,75.0861,22100.0
2010-07-30 13:00:00,78.59,78.69,78.1,78.32,18600.0,75.1243,75.2199,74.6559,74.8662,18600.0
2010-07-30 13:30:00,78.28,78.28,77.78,77.79,56300.0,74.828,74.828,74.35,74.3596,56300.0
2010-07-30 14:00:00,77.85,78.23,77.67,77.7,69300.0,74.4169,74.7802,74.2449,74.2736,69300.0
2010-07-30 14:30:00,77.67,77.76,77.34,77.35,41200.0,74.2449,74.3309,73.9294,73.939,41200.0
2010-07-30 15:00:00,77.43,77.61,77.29,77.45,115800.0,74.0155,74.1875,73.8816,74.0346,115800.0
2010-07-30 15:30:00,77.5,77.51,77.31,77.45,118600.0,74.0824,74.0919,73.9008,74.0346,118600.0
2010-08-02 09:30:00,79.11,79.13,78.13,78.33,80400.0,75.6214,75.6405,74.6846,74.8758,80400.0
2010-08-02 10:00:00,78.39,79.37,78.39,79.21,84300.0,74.9331,75.8699,74.9331,75.717,84300.0
2010-08-02 10:30:00,79.17,79.84,79.14,79.68,32800.0,75.6787,76.3192,75.6501,76.1662,32800.0
2010-08-02 11:00:00,79.65,79.91,79.62,79.91,31800.0,76.1376,76.3861,76.1089,76.3861,31800.0
2010-08-02 11:30:00,80.0,80.06,79.69,79.71,44500.0,76.4721,76.5295,76.1758,76.1949,44500.0
2010-08-02 12:00:00,79.72,79.82,79.46,79.46,13300.0,76.2045,76.3001,75.9559,75.9559,13300.0
2010-08-02 12:30:00,79.49,79.5,79.1,79.34,40700.0,75.9846,75.9942,75.6118,75.8412,40700.0
2010-08-02 13:00:00,79.36,79.66,79.28,79.61,55300.0,75.8604,76.1471,75.7839,76.0993,55300.0
2010-08-02 13:30:00,79.63,79.64,79.4,79.49,27800.0,76.1184,76.128,75.8986,75.9846,27800.0
2010-08-02 14:00:00,79.5,79.56,79.44,79.5,35500.0,75.9942,76.0515,75.9368,75.9942,35500.0
2010-08-02 14:30:00,79.51,79.93,79.5,79.82,34400.0,76.0037,76.4052,75.9942,76.3001,34400.0
2010-08-02 15:00:00,79.84,79.89,79.65,79.75,62100.0,76.3192,76.367,76.1376,76.2332,62100.0
2010-08-02 15:30:00,79.77,80.1,79.58,80.01,209100.0,76.2523,76.5677,76.0707,76.4817,209100.0
2010-08-03 09:30:00,79.72,79.97,79.34,79.5,21300.0,76.2045,76.4435,75.8412,75.9942,21300.0
2010-08-03 10:00:00,79.52,79.57,78.9,79.05,26800.0,76.0133,76.0611,75.4206,75.564,26800.0
2010-08-03 10:30:00,78.98,79.86,78.93,79.77,25500.0,75.4971,76.3383,75.4493,76.2523,25500.0
2010-08-03 11:00:00,79.8,80.09,79.75,79.99,28900.0,76.281,76.5582,76.2332,76.4626,28900.0
2010-08-03 11:30:00,80.03,80.39,80.03,80.31,49300.0,76.5008,76.8449,76.5008,76.7685,49300.0
2010-08-03 12:00:00,80.3,80.31,79.97,80.12,27800.0,76.7589,76.7685,76.4435,76.5868,27800.0
2010-08-03 12:30:00,80.18,80.32,80.06,80.13,42400.0,76.6442,76.778,76.5295,76.5964,42400.0
2010-08-03 13:00:00,80.13,80.47,79.95,80.29,24800.0,76.5964,76.9214,76.4243,76.7493,24800.0
2010-08-03 13:30:00,80.34,80.38,80.13,80.29,47400.0,76.7971,76.8354,76.5964,76.7493,47400.0
2010-08-03 14:00:00,80.26,80.5,80.21,80.48,34000.0,76.7207,76.9501,76.6729,76.931,34000.0
2010-08-03 14:30:00,80.47,80.49,79.98,80.06,99400.0,76.9214,76.9405,76.453,76.5295,99400.0
2010-08-03 15:00:00,80.01,80.06,79.62,79.71,17100.0,76.4817,76.5295,76.1089,76.1949,17100.0
2010-08-03 15:30:00,79.74,79.83,79.53,79.73,86100.0,76.2236,76.3096,76.0229,76.214,86100.0
2010-08-04 09:30:00,80.18,80.42,79.86,80.06,12000.0,76.6442,76.8736,76.3383,76.5295,12000.0
2010-08-04 10:00:00,80.06,80.29,79.7,80.19,26400.0,76.5295,76.7493,76.1854,76.6538,26400.0
2010-08-04 10:30:00,80.23,80.25,79.9,80.12,16300.0,76.692,76.7111,76.3765,76.5868,16300.0
2010-08-04 11:00:00,80.18,80.18,79.76,80.02,15300.0,76.6442,76.6442,76.2427,76.4913,15300.0
2010-08-04 11:30:00,80.01,80.06,79.83,79.92,13200.0,76.4817,76.5295,76.3096,76.3957,13200.0
2010-08-04 12:00:00,79.97,80.79,79.97,80.6,11700.0,76.4435,77.2273,76.4435,77.0457,11700.0
2010-08-04 12:30:00,80.57,80.59,80.39,80.43,19100.0,77.017,77.0361,76.8449,76.8832,19100.0
2010-08-04 13:00:00,80.36,80.39,79.87,79.87,16700.0,76.8163,76.8449,76.3479,76.3479,16700.0
2010-08-04 13:30:00,79.81,80.16,79.8,79.97,22500.0,76.2905,76.6251,76.281,76.4435,22500.0
2010-08-04 14:00:00,80.1,80.32,79.95,80.13,17500.0,76.5677,76.778,76.4243,76.5964,17500.0
2010-08-04 14:30:00,80.16,80.31,80.03,80.22,11700.0,76.6251,76.7685,76.5008,76.6824,11700.0
2010-08-04 15:00:00,80.23,80.31,80.01,80.22,35100.0,76.692,76.7685,76.4817,76.6824,35100.0
2010-08-04 15:30:00,80.25,80.26,79.94,80.13,81100.0,76.7111,76.7207,76.4148,76.5964,81100.0
2010-08-05 09:30:00,79.44,80.48,79.21,80.34,15700.0,75.9368,76.931,75.717,76.7971,15700.0
2010-08-05 10:00:00,80.29,80.71,80.12,80.38,14600.0,76.7493,77.1508,76.5868,76.8354,14600.0
2010-08-05 10:30:00,80.51,80.51,79.99,79.99,7900.0,76.9596,76.9596,76.4626,76.4626,7900.0
2010-08-05 11:00:00,79.99,80.1,79.71,79.95,15300.0,76.4626,76.5677,76.1949,76.4243,15300.0
2010-08-05 11:30:00,79.87,80.2,79.74,79.93,7900.0,76.3479,76.6633,76.2236,76.4052,7900.0
2010-08-05 12:00:00,79.86,79.87,79.66,79.78,6600.0,76.3383,76.3479,76.1471,76.2618,6600.0
2010-08-05 12:30:00,79.84,79.86,79.53,79.59,4900.0,76.3192,76.3383,76.0229,76.0802,4900.0
2010-08-05 13:00:00,79.63,79.73,79.43,79.73,7300.0,76.1184,76.214,75.9273,76.214,7300.0
2010-08-05 13:30:00,79.69,80.04,79.68,79.92,8800.0,76.1758,76.5104,76.1662,76.3957,8800.0
2010-08-05 14:00:00,79.88,79.91,79.6,79.67,15300.0,76.3574,76.3861,76.0898,76.1567,15300.0
2010-08-05 14:30:00,79.77,79.83,79.62,79.73,11600.0,76.2523,76.3096,76.1089,76.214,11600.0
2010-08-05 15:00:00,79.73,80.07,79.71,79.91,17100.0,76.214,76.539,76.1949,76.3861,17100.0
2010-08-05 15:30:00,79.92,79.93,79.53,79.71,50000.0,76.3957,76.4052,76.0229,76.1949,50000.0
2010-08-06 09:30:00,78.43,80.16,78.43,80.13,22800.0,74.9714,76.6251,74.9714,76.5964,22800.0
2010-08-06 10:00:00,80.18,80.26,80.0,80.16,26400.0,76.6442,76.7207,76.4721,76.6251,26400.0
2010-08-06 10:30:00,80.16,80.29,79.1,79.12,23900.0,76.6251,76.7493,75.6118,75.6309,23900.0
2010-08-06 11:00:00,79.08,79.66,78.99,79.53,11700.0,75.5927,76.1471,75.5067,76.0229,11700.0
2010-08-06 11:30:00,79.45,79.93,79.43,79.62,11600.0,75.9464,76.4052,75.9273,76.1089,11600.0
2010-08-06 12:00:00,79.59,79.63,79.23,79.35,6000.0,76.0802,76.1184,75.7361,75.8508,6000.0
2010-08-06 12:30:00,79.32,79.54,79.09,79.14,10000.0,75.8221,76.0324,75.6023,75.6501,10000.0
2010-08-06 13:00:00,79.17,79.41,79.1,79.34,10100.0,75.6787,75.9082,75.6118,75.8412,10100.0
2010-08-06 13:30:00,79.35,79.62,79.22,79.22,6600.0,75.8508,76.1089,75.7265,75.7265,6600.0
2010-08-06 14:00:00,79.22,79.35,79.09,79.26,7200.0,75.7265,75.8508,75.6023,75.7648,7200.0
2010-08-06 14:30:00,79.21,79.64,79.17,79.48,27600.0,75.717,76.128,75.6787,75.9751,27600.0
2010-08-06 15:00:00,79.53,80.0,79.42,80.0,18300.0,76.0229,76.4721,75.9177,76.4721,18300.0
2010-08-06 15:30:00,79.91,80.19,79.72,80.04,48300.0,76.3861,76.6538,76.2045,76.5104,48300.0
2010-08-09 09:30:00,80.25,80.54,79.66,79.75,19900.0,76.7111,76.9883,76.1471,76.2332,19900.0
2010-08-09 10:00:00,79.84,80.21,79.81,80.03,16500.0,76.3192,76.6729,76.2905,76.5008,16500.0
2010-08-09 10:30:00,80.19,80.62,80.04,80.51,8400.0,76.6538,77.0648,76.5104,76.9596,8400.0
2010-08-09 11:00:00,80.51,80.91,80.42,80.65,14100.0,76.9596,77.342,76.8736,77.0935,14100.0
2010-08-09 11:30:00,80.64,80.71,80.51,80.67,12900.0,77.0839,77.1508,76.9596,77.1126,12900.0
2010-08-09 12:00:00,80.59,80.59,80.34,80.4,3700.0,77.0361,77.0361,76.7971,76.8545,3700.0
2010-08-09 12:30:00,80.31,80.44,80.2,80.36,6000.0,76.7685,76.8927,76.6633,76.8163,6000.0
2010-08-09 13:00:00,80.35,80.77,80.35,80.65,8100.0,76.8067,77.2082,76.8067,77.0935,8100.0
2010-08-09 13:30:00,80.67,81.3,80.67,81.27,23700.0,77.1126,77.7148,77.1126,77.6861,23700.0
2010-08-09 14:00:00,81.21,81.36,81.13,81.13,7500.0,77.6288,77.7722,77.5523,77.5523,7500.0
2010-08-09 14:30:00,81.19,81.52,81.11,81.45,9400.0,77.6097,77.9251,77.5332,77.8582,9400.0
2010-08-09 15:00:00,81.42,81.47,81.25,81.33,19500.0,77.8295,77.8773,77.667,77.7435,19500.0
2010-08-09 15:30:00,81.32,81.51,81.25,81.39,78200.0,77.7339,77.9155,77.667,77.8008,78200.0
2010-08-10 09:30:00,80.1,80.88,79.84,80.15,18100.0,76.5677,77.3133,76.3192,76.6155,18100.0
2010-08-10 10:00:00,80.19,80.19,79.72,79.87,19000.0,76.6538,76.6538,76.2045,76.3479,19000.0
2010-08-10 10:30:00,79.76,79.8,79.39,79.52,7100.0,76.2427,76.281,75.889,76.0133,7100.0
2010-08-10 11:00:00,79.6,79.77,79.26,79.44,4500.0,76.0898,76.2523,75.7648,75.9368,4500.0
2010-08-10 11:30:00,79.47,79.8,79.41,79.7,4100.0,75.9655,76.281,75.9082,76.1854,4100.0
2010-08-10 12:00:00,79.64,79.69,79.46,79.5,4300.0,76.128,76.1758,75.9559,75.9942,4300.0
2010-08-10 12:30:00,79.47,79.54,79.31,79.31,3300.0,75.9655,76.0324,75.8126,75.8126,3300.0
2010-08-10 13:00:00,79.28,79.34,78.85,78.96,16300.0,75.7839,75.8412,75.3728,75.478,16300.0
2010-08-10 13:30:00,78.89,79.3,78.86,79.07,9900.0,75.4111,75.803,75.3824,75.5831,9900.0
2010-08-10 14:00:00,79.04,79.72,78.99,79.54,56200.0,75.5545,76.2045,75.5067,76.0324,56200.0
2010-08-10 14:30:00,79.57,80.13,79.53,79.81,36300.0,76.0611,76.5964,76.0229,76.2905,36300.0
2010-08-10 15:00:00,79.84,79.91,79.43,79.75,33600.0,76.3192,76.3861,75.9273,76.2332,33600.0
2010-08-10 15:30:00,79.8,79.92,79.19,79.26,93500.0,76.281,76.3957,75.6979,75.7648,93500.0
2010-08-11 09:30:00,77.2,78.2,77.2,78.0,28300.0,73.7956,74.7515,73.7956,74.5603,28300.0
2010-08-11 10:00:00,77.94,78.11,77.15,77.39,27600.0,74.503,74.6655,73.7478,73.9772,27600.0
2010-08-11 10:30:00,77.36,77.56,76.81,76.86,12100.0,73.9486,74.1397,73.4228,73.4706,12100.0
2010-08-11 11:00:00,76.85,76.91,76.3,76.8,27300.0,73.461,73.5184,72.9353,73.4132,27300.0
2010-08-11 11:30:00,76.81,76.96,76.67,76.72,18800.0,73.4228,73.5662,73.289,73.3368,18800.0
2010-08-11 12:00:00,76.72,76.8,76.48,76.61,23200.0,73.3368,73.4132,73.1074,73.2316,23200.0
2010-08-11 12:30:00,76.56,76.74,76.29,76.33,8500.0,73.1838,73.3559,72.9257,72.964,8500.0
2010-08-11 13:00:00,76.4,76.8,76.33,76.48,5800.0,73.0309,73.4132,72.964,73.1074,5800.0
2010-08-11 13:30:00,76.56,76.66,76.13,76.2,18300.0,73.1838,73.2794,72.7728,72.8397,18300.0
2010-08-11 14:00:00,76.31,76.39,76.19,76.32,17900.0,72.9449,73.0213,72.8301,72.9544,17900.0
2010-08-11 14:30:00,76.27,76.28,75.73,76.02,22000.0,72.9066,72.9162,72.3904,72.6676,22000.0
2010-08-11 15:00:00,75.94,76.11,75.81,75.97,40900.0,72.5912,72.7537,72.4669,72.6198,40900.0
2010-08-11 15:30:00,75.98,76.45,75.98,76.24,102200.0,72.6294,73.0787,72.6294,72.8779,102200.0
2010-08-12 09:30:00,74.55,75.75,74.33,75.31,15100.0,71.2625,72.4096,71.0522,71.989,15100.0
2010-08-12 10:00:00,75.18,75.54,75.02,75.11,16500.0,71.8647,72.2088,71.7117,71.7978,16500.0
2010-08-12 10:30:00,75.16,75.61,75.0,75.24,72600.0,71.8456,72.2757,71.6926,71.922,72600.0
2010-08-12 11:00:00,75.27,75.7,75.14,75.5,50100.0,71.9507,72.3618,71.8265,72.1706,50100.0
2010-08-12 11:30:00,75.5,75.63,75.35,75.5,18300.0,72.1706,72.2948,72.0272,72.1706,18300.0
2010-08-12 12:00:00,75.45,75.56,75.15,75.23,34300.0,72.1228,72.2279,71.836,71.9125,34300.0
2010-08-12 12:30:00,75.36,75.69,75.24,75.54,7800.0,72.0367,72.3522,71.922,72.2088,7800.0
2010-08-12 13:00:00,75.57,75.66,75.35,75.44,10000.0,72.2375,72.3235,72.0272,72.1132,10000.0
2010-08-12 13:30:00,75.35,75.39,75.08,75.2,10000.0,72.0272,72.0654,71.7691,71.8838,10000.0
2010-08-12 14:00:00,75.18,75.55,75.18,75.41,8300.0,71.8647,72.2184,71.8647,72.0845,8300.0
2010-08-12 14:30:00,75.5,75.56,75.07,75.44,24800.0,72.1706,72.2279,71.7595,72.1132,24800.0
2010-08-12 15:00:00,75.46,75.68,75.4,75.57,15200.0,72.1323,72.3426,72.075,72.2375,15200.0
2010-08-12 15:30:00,75.54,75.63,75.02,75.17,82300.0,72.2088,72.2948,71.7117,71.8551,82300.0
2010-08-13 09:30:00,74.99,76.0,74.91,75.77,43000.0,71.6831,72.6485,71.6066,72.4287,43000.0
2010-08-13 10:00:00,75.78,75.84,75.19,75.29,30800.0,72.4382,72.4956,71.8742,71.9698,30800.0
2010-08-13 10:30:00,75.34,75.41,75.0,75.11,17500.0,72.0176,72.0845,71.6926,71.7978,17500.0
2010-08-13 11:00:00,75.11,75.18,74.86,75.0,13000.0,71.7978,71.8647,71.5588,71.6926,13000.0
2010-08-13 11:30:00,75.04,75.08,74.76,74.79,15400.0,71.7309,71.7691,71.4632,71.4919,15400.0
2010-08-13 12:00:00,74.82,75.25,74.82,75.19,49700.0,71.5206,71.9316,71.5206,71.8742,49700.0
2010-08-13 12:30:00,75.25,75.54,75.1,75.48,15900.0,71.9316,72.2088,71.7882,72.1515,15900.0
2010-08-13 13:00:00,75.44,75.5,75.28,75.31,14100.0,72.1132,72.1706,71.9603,71.989,14100.0
2010-08-13 13:30:00,75.34,75.6,75.18,75.21,10900.0,72.0176,72.2662,71.8647,71.8934,10900.0
2010-08-13 14:00:00,75.25,75.6,75.18,75.58,36000.0,71.9316,72.2662,71.8647,72.247,36000.0
2010-08-13 14:30:00,75.58,75.74,75.48,75.5,19300.0,72.247,72.4,72.1515,72.1706,19300.0
2010-08-13 15:00:00,75.53,75.93,75.5,75.79,25800.0,72.1993,72.5816,72.1706,72.4478,25800.0
2010-08-13 15:30:00,75.76,76.0,75.32,75.58,73600.0,72.4191,72.6485,71.9985,72.247,73600.0
2010-08-16 09:30:00,75.19,75.44,74.83,75.3,11100.0,71.8742,72.1132,71.5301,71.9794,11100.0
2010-08-16 10:00:00,75.32,76.46,75.26,76.17,14800.0,71.9985,73.0882,71.9412,72.811,14800.0
2010-08-16 10:30:00,76.17,76.68,76.17,76.62,7700.0,72.811,73.2985,72.811,73.2412,7700.0
2010-08-16 11:00:00,76.56,76.66,76.24,76.35,10500.0,73.1838,73.2794,72.8779,72.9831,10500.0
2010-08-16 11:30:00,76.39,76.59,76.23,76.49,9000.0,73.0213,73.2125,72.8684,73.1169,9000.0
2010-08-16 12:00:00,76.36,76.6,76.32,76.51,8900.0,72.9927,73.2221,72.9544,73.136,8900.0
2010-08-16 12:30:00,76.6,76.63,76.31,76.46,12300.0,73.2221,73.2507,72.9449,73.0882,12300.0
2010-08-16 13:00:00,76.52,76.72,76.45,76.68,7100.0,73.1456,73.3368,73.0787,73.2985,7100.0
2010-08-16 13:30:00,76.62,76.72,76.37,76.43,8000.0,73.2412,73.3368,73.0022,73.0596,8000.0
2010-08-16 14:00:00,76.46,76.54,76.13,76.32,7000.0,73.0882,73.1647,72.7728,72.9544,7000.0
2010-08-16 14:30:00,76.34,76.38,75.83,75.83,19400.0,72.9735,73.0118,72.486,72.486,19400.0
2010-08-16 15:00:00,75.83,75.97,75.5,75.85,34500.0,72.486,72.6198,72.1706,72.5051,34500.0
2010-08-16 15:30:00,75.8,76.15,75.68,76.01,35400.0,72.4573,72.7919,72.3426,72.6581,35400.0
2010-08-17 09:30:00,77.04,77.26,76.64,76.97,9000.0,73.6427,73.853,73.2603,73.5758,9000.0
2010-08-17 10:00:00,76.97,77.18,76.63,76.92,8900.0,73.5758,73.7765,73.2507,73.528,8900.0
2010-08-17 10:30:00,76.92,77.44,76.88,77.34,9100.0,73.528,74.025,73.4897,73.9294,9100.0
2010-08-17 11:00:00,77.33,77.82,77.33,77.79,10500.0,73.9199,74.3883,73.9199,74.3596,10500.0
2010-08-17 11:30:00,77.82,77.96,77.58,77.62,24600.0,74.3883,74.5221,74.1589,74.1971,24600.0
2010-08-17 12:00:00,77.6,77.78,77.5,77.62,5000.0,74.178,74.35,74.0824,74.1971,5000.0
2010-08-17 12:30:00,77.64,77.98,77.64,77.96,6400.0,74.2162,74.5412,74.2162,74.5221,6400.0
2010-08-17 13:00:00,78.0,78.59,77.98,78.4,9500.0,74.5603,75.1243,74.5412,74.9427,9500.0
2010-08-17 13:30:00,78.41,78.51,78.11,78.28,8500.0,74.9522,75.0478,74.6655,74.828,8500.0
2010-08-17 14:00:00,78.31,78.51,78.26,78.5,12100.0,74.8567,75.0478,74.8089,75.0383,12100.0
2010-08-17 14:30:00,78.51,78.73,78.36,78.47,25600.0,75.0478,75.2581,74.9045,75.0096,25600.0
2010-08-17 15:00:00,78.5,78.72,78.35,78.6,34700.0,75.0383,75.2486,74.8949,75.1339,34700.0
2010-08-17 15:30:00,78.59,78.61,78.38,78.44,109800.0,75.1243,75.1434,74.9236,74.9809,109800.0
2010-08-18 09:30:00,78.23,78.26,77.06,78.26,13500.0,74.7802,74.8089,73.6618,74.8089,13500.0
2010-08-18 10:00:00,78.31,78.86,78.27,78.57,28700.0,74.8567,75.3824,74.8184,75.1052,28700.0
2010-08-18 10:30:00,78.6,79.06,78.57,79.0,30300.0,75.1339,75.5736,75.1052,75.5162,30300.0
2010-08-18 11:00:00,79.01,79.35,78.93,79.22,17600.0,75.5258,75.8508,75.4493,75.7265,17600.0
2010-08-18 11:30:00,79.25,79.58,79.22,79.34,14100.0,75.7552,76.0707,75.7265,75.8412,14100.0
2010-08-18 12:00:00,79.34,79.36,79.19,79.24,8800.0,75.8412,75.8604,75.6979,75.7456,8800.0
2010-08-18 12:30:00,79.16,79.66,79.09,79.65,24200.0,75.6692,76.1471,75.6023,76.1376,24200.0
2010-08-18 13:00:00,79.64,79.88,79.54,79.8,13300.0,76.128,76.3574,76.0324,76.281,13300.0
2010-08-18 13:30:00,79.85,79.99,79.74,79.99,11700.0,76.3287,76.4626,76.2236,76.4626,11700.0
2010-08-18 14:00:00,79.94,79.96,79.74,79.8,9000.0,76.4148,76.4339,76.2236,76.281,9000.0
2010-08-18 14:30:00,79.76,79.95,79.71,79.88,22000.0,76.2427,76.4243,76.1949,76.3574,22000.0
2010-08-18 15:00:00,79.9,79.91,79.42,79.57,39400.0,76.3765,76.3861,75.9177,76.0611,39400.0
2010-08-18 15:30:00,79.52,79.6,79.17,79.23,101000.0,76.0133,76.0898,75.6787,75.7361,101000.0
2010-08-19 09:30:00,78.67,78.79,78.41,78.63,14100.0,75.2008,75.3155,74.9522,75.1625,14100.0
2010-08-19 10:00:00,78.54,78.54,77.82,77.91,20200.0,75.0765,75.0765,74.3883,74.4743,20200.0
2010-08-19 10:30:00,77.85,78.05,77.59,77.86,30300.0,74.4169,74.6081,74.1684,74.4265,30300.0
2010-08-19 11:00:00,77.73,78.01,77.57,77.74,12300.0,74.3022,74.5699,74.1493,74.3118,12300.0
2010-08-19 11:30:00,77.7,77.78,77.35,77.44,14500.0,74.2736,74.35,73.939,74.025,14500.0
2010-08-19 12:00:00,77.44,77.73,77.31,77.53,18400.0,74.025,74.3022,73.9008,74.1111,18400.0
2010-08-19 12:30:00,77.45,77.7,77.35,77.55,8200.0,74.0346,74.2736,73.939,74.1302,8200.0
2010-08-19 13:00:00,77.57,77.8,77.41,77.5,8700.0,74.1493,74.3691,73.9963,74.0824,8700.0
2010-08-19 13:30:00,77.47,77.5,77.25,77.33,10300.0,74.0537,74.0824,73.8434,73.9199,10300.0
2010-08-19 14:00:00,77.32,77.56,77.23,77.42,9600.0,73.9103,74.1397,73.8243,74.0059,9600.0
2010-08-19 14:30:00,77.45,77.71,77.36,77.54,14800.0,74.0346,74.2831,73.9486,74.1206,14800.0
2010-08-19 15:00:00,77.43,78.02,77.28,77.76,29000.0,74.0155,74.5794,73.8721,74.3309,29000.0
2010-08-19 15:30:00,77.72,77.93,77.29,77.44,68000.0,74.2927,74.4934,73.8816,74.025,68000.0
2010-08-20 09:30:00,76.8,77.25,75.92,76.4,15200.0,73.4132,73.8434,72.5721,73.0309,15200.0
2010-08-20 10:00:00,76.42,76.44,75.98,76.15,14000.0,73.05,73.0691,72.6294,72.7919,14000.0
2010-08-20 10:30:00,76.15,76.81,76.15,76.5,19600.0,72.7919,73.4228,72.7919,73.1265,19600.0
2010-08-20 11:00:00,76.58,76.68,76.41,76.61,16100.0,73.2029,73.2985,73.0404,73.2316,16100.0
2010-08-20 11:30:00,76.63,76.93,76.39,76.52,39800.0,73.2507,73.5375,73.0213,73.1456,39800.0
2010-08-20 12:00:00,76.63,76.89,76.49,76.63,9000.0,73.2507,73.4993,73.1169,73.2507,9000.0
2010-08-20 12:30:00,76.63,76.81,76.5,76.68,12100.0,73.2507,73.4228,73.1265,73.2985,12100.0
2010-08-20 13:00:00,76.64,77.19,76.57,77.17,19200.0,73.2603,73.786,73.1934,73.7669,19200.0
2010-08-20 13:30:00,77.17,77.54,77.05,77.54,34000.0,73.7669,74.1206,73.6522,74.1206,34000.0
2010-08-20 14:00:00,77.51,77.94,77.51,77.85,26300.0,74.0919,74.503,74.0919,74.4169,26300.0
2010-08-20 14:30:00,77.83,78.28,77.82,78.15,18000.0,74.3978,74.828,74.3883,74.7037,18000.0
2010-08-20 15:00:00,78.15,78.62,77.95,78.46,59700.0,74.7037,75.153,74.5125,75.0,59700.0
2010-08-20 15:30:00,78.42,78.73,78.3,78.62,73000.0,74.9618,75.2581,74.8471,75.153,73000.0
2010-08-23 09:30:00,79.04,79.44,78.78,79.35,14400.0,75.5545,75.9368,75.3059,75.8508,14400.0
2010-08-23 10:00:00,79.28,79.45,78.9,78.99,23100.0,75.7839,75.9464,75.4206,75.5067,23100.0
2010-08-23 10:30:00,79.03,79.27,78.13,78.25,14100.0,75.5449,75.7743,74.6846,74.7993,14100.0
2010-08-23 11:00:00,78.24,78.4,78.12,78.29,21900.0,74.7897,74.9427,74.675,74.8375,21900.0
2010-08-23 11:30:00,78.28,78.48,78.17,78.25,27400.0,74.828,75.0192,74.7228,74.7993,27400.0
2010-08-23 12:00:00,78.32,78.33,78.2,78.28,17000.0,74.8662,74.8758,74.7515,74.828,17000.0
2010-08-23 12:30:00,78.28,78.28,77.94,77.99,11200.0,74.828,74.828,74.503,74.5508,11200.0
2010-08-23 13:00:00,78.0,78.19,77.94,78.11,15600.0,74.5603,74.742,74.503,74.6655,15600.0
2010-08-23 13:30:00,78.05,78.23,77.95,78.23,11400.0,74.6081,74.7802,74.5125,74.7802,11400.0
2010-08-23 14:00:00,78.23,78.37,78.08,78.25,42400.0,74.7802,74.914,74.6368,74.7993,42400.0
2010-08-23 14:30:00,78.26,78.43,77.66,77.66,22800.0,74.8089,74.9714,74.2353,74.2353,22800.0
2010-08-23 15:00:00,77.71,77.84,77.34,77.43,16800.0,74.2831,74.4074,73.9294,74.0155,16800.0
2010-08-23 15:30:00,77.51,77.62,77.25,77.33,129900.0,74.0919,74.1971,73.8434,73.9199,129900.0
2010-08-24 09:30:00,75.8,76.31,75.43,75.43,23200.0,72.4573,72.9449,72.1037,72.1037,23200.0
2010-08-24 10:00:00,75.42,75.54,74.49,75.38,27900.0,72.0941,72.2088,71.2051,72.0559,27900.0
2010-08-24 10:30:00,75.45,75.9,75.45,75.87,13300.0,72.1228,72.5529,72.1228,72.5243,13300.0
2010-08-24 11:00:00,75.9,76.38,75.88,76.38,10400.0,72.5529,73.0118,72.5338,73.0118,10400.0
2010-08-24 11:30:00,76.43,76.8,76.38,76.67,10400.0,73.0596,73.4132,73.0118,73.289,10400.0
2010-08-24 12:00:00,76.63,76.78,76.08,76.08,9300.0,73.2507,73.3941,72.725,72.725,9300.0
2010-08-24 12:30:00,76.2,76.43,76.18,76.32,7000.0,72.8397,73.0596,72.8206,72.9544,7000.0
2010-08-24 13:00:00,76.32,76.75,76.18,76.75,12500.0,72.9544,73.3655,72.8206,73.3655,12500.0
2010-08-24 13:30:00,76.73,76.73,76.06,76.06,15000.0,73.3463,73.3463,72.7059,72.7059,15000.0
2010-08-24 14:00:00,76.04,76.48,76.04,76.42,11100.0,72.6868,73.1074,72.6868,73.05,11100.0
2010-08-24 14:30:00,76.22,76.65,76.18,76.49,14100.0,72.8588,73.2699,72.8206,73.1169,14100.0
2010-08-24 15:00:00,76.58,76.76,76.32,76.32,22000.0,73.2029,73.375,72.9544,72.9544,22000.0
2010-08-24 15:30:00,76.38,76.58,75.61,75.65,55500.0,73.0118,73.2029,72.2757,72.314,55500.0
2010-08-25 09:30:00,74.96,75.99,74.96,75.23,17200.0,71.6544,72.639,71.6544,71.9125,17200.0
2010-08-25 10:00:00,75.3,76.09,75.11,75.77,25100.0,71.9794,72.7346,71.7978,72.4287,25100.0
2010-08-25 10:30:00,75.77,75.92,75.42,75.78,26800.0,72.4287,72.5721,72.0941,72.4382,26800.0
2010-08-25 11:00:00,75.77,75.99,75.47,75.86,40600.0,72.4287,72.639,72.1419,72.5147,40600.0
2010-08-25 11:30:00,75.84,76.0,75.78,75.97,10200.0,72.4956,72.6485,72.4382,72.6198,10200.0
2010-08-25 12:00:00,76.01,76.09,75.8,75.87,13300.0,72.6581,72.7346,72.4573,72.5243,13300.0
2010-08-25 12:30:00,75.91,76.02,75.55,75.59,18600.0,72.5625,72.6676,72.2184,72.2566,18600.0
2010-08-25 13:00:00,75.58,75.98,75.48,75.78,12700.0,72.247,72.6294,72.1515,72.4382,12700.0
2010-08-25 13:30:00,75.77,76.51,75.74,76.47,17700.0,72.4287,73.136,72.4,73.0978,17700.0
2010-08-25 14:00:00,76.5,76.81,76.36,76.65,12900.0,73.1265,73.4228,72.9927,73.2699,12900.0
2010-08-25 14:30:00,76.58,77.27,76.58,77.27,19600.0,73.2029,73.8625,73.2029,73.8625,19600.0
2010-08-25 15:00:00,77.27,77.33,76.94,77.15,19500.0,73.8625,73.9199,73.5471,73.7478,19500.0
2010-08-25 15:30:00,77.12,77.84,77.12,77.41,66900.0,73.7191,74.4074,73.7191,73.9963,66900.0
2010-08-26 09:30:00,77.93,78.43,77.26,77.65,17200.0,74.4934,74.9714,73.853,74.2258,17200.0
2010-08-26 10:00:00,77.7,77.9,77.42,77.62,17000.0,74.2736,74.4647,74.0059,74.1971,17000.0
2010-08-26 10:30:00,77.7,77.99,77.3,77.39,10600.0,74.2736,74.5508,73.8912,73.9772,10600.0
2010-08-26 11:00:00,77.39,77.39,76.77,76.89,15700.0,73.9772,73.9772,73.3846,73.4993,15700.0
2010-08-26 11:30:00,76.89,77.06,76.17,76.47,17200.0,73.4993,73.6618,72.811,73.0978,17200.0
2010-08-26 12:00:00,76.55,76.56,76.3,76.46,5900.0,73.1743,73.1838,72.9353,73.0882,5900.0
2010-08-26 12:30:00,76.52,76.52,76.11,76.42,8600.0,73.1456,73.1456,72.7537,73.05,8600.0
2010-08-26 13:00:00,76.42,76.43,76.09,76.15,9600.0,73.05,73.0596,72.7346,72.7919,9600.0
2010-08-26 13:30:00,76.15,76.36,75.57,75.7,13400.0,72.7919,72.9927,72.2375,72.3618,13400.0
2010-08-26 14:00:00,75.68,75.8,75.17,75.31,20100.0,72.3426,72.4573,71.8551,71.989,20100.0
2010-08-26 14:30:00,75.31,75.31,74.81,74.94,18500.0,71.989,71.989,71.511,71.6353,18500.0
2010-08-26 15:00:00,74.99,75.45,74.91,75.17,31200.0,71.6831,72.1228,71.6066,71.8551,31200.0
2010-08-26 15:30:00,75.17,75.33,74.8,74.85,72400.0,71.8551,72.0081,71.5014,71.5492,72400.0
2010-08-27 09:30:00,75.6,75.6,74.66,74.66,31700.0,72.2662,72.2662,71.3676,71.3676,31700.0
2010-08-27 10:00:00,74.7,75.29,74.05,75.23,32000.0,71.4059,71.9698,70.7845,71.9125,32000.0
2010-08-27 10:30:00,75.22,75.33,74.75,74.99,36700.0,71.9029,72.0081,71.4536,71.6831,36700.0
2010-08-27 11:00:00,75.0,75.91,74.96,75.85,51600.0,71.6926,72.5625,71.6544,72.5051,51600.0
2010-08-27 11:30:00,75.86,76.08,75.53,75.62,53900.0,72.5147,72.725,72.1993,72.2853,53900.0
2010-08-27 12:00:00,75.62,76.02,75.53,75.92,13300.0,72.2853,72.6676,72.1993,72.5721,13300.0
2010-08-27 12:30:00,75.95,76.05,75.56,75.58,10800.0,72.6007,72.6963,72.2279,72.247,10800.0
2010-08-27 13:00:00,75.58,75.62,75.28,75.48,16200.0,72.247,72.2853,71.9603,72.1515,16200.0
2010-08-27 13:30:00,75.56,75.66,75.38,75.57,36000.0,72.2279,72.3235,72.0559,72.2375,36000.0
2010-08-27 14:00:00,75.65,76.2,75.4,76.2,14700.0,72.314,72.8397,72.075,72.8397,14700.0
2010-08-27 14:30:00,76.35,76.77,76.24,76.3,13700.0,72.9831,73.3846,72.8779,72.9353,13700.0
2010-08-27 15:00:00,76.31,76.87,76.24,76.79,24400.0,72.9449,73.4802,72.8779,73.4037,24400.0
2010-08-27 15:30:00,76.79,77.18,76.61,77.07,84100.0,73.4037,73.7765,73.2316,73.6713,84100.0
2010-08-30 09:30:00,76.61,76.9,76.34,76.69,18500.0,73.2316,73.5088,72.9735,73.3081,18500.0
2010-08-30 10:00:00,76.74,76.74,75.84,76.02,14400.0,73.3559,73.3559,72.4956,72.6676,14400.0
2010-08-30 10:30:00,75.98,76.41,75.97,76.23,18600.0,72.6294,73.0404,72.6198,72.8684,18600.0
2010-08-30 11:00:00,76.23,76.33,75.92,76.02,7900.0,72.8684,72.964,72.5721,72.6676,7900.0
2010-08-30 11:30:00,76.0,76.0,75.31,75.53,12400.0,72.6485,72.6485,71.989,72.1993,12400.0
2010-08-30 12:00:00,75.49,75.76,75.41,75.6,4500.0,72.161,72.4191,72.0845,72.2662,4500.0
2010-08-30 12:30:00,75.62,76.23,75.54,75.77,6100.0,72.2853,72.8684,72.2088,72.4287,6100.0
2010-08-30 13:00:00,75.73,76.01,75.27,75.37,7600.0,72.3904,72.6581,71.9507,72.0463,7600.0
2010-08-30 13:30:00,75.35,75.5,75.25,75.25,7100.0,72.0272,72.1706,71.9316,71.9316,7100.0
2010-08-30 14:00:00,75.31,75.43,75.01,75.29,9100.0,71.989,72.1037,71.7022,71.9698,9100.0
2010-08-30 14:30:00,75.32,75.42,74.96,75.09,7800.0,71.9985,72.0941,71.6544,71.7787,7800.0
2010-08-30 15:00:00,75.11,75.14,74.87,74.89,13700.0,71.7978,71.8265,71.5684,71.5875,13700.0
2010-08-30 15:30:00,74.97,75.01,74.33,74.41,57300.0,71.6639,71.7022,71.0522,71.1286,57300.0
2010-08-31 09:30:00,74.23,74.64,73.52,74.11,13400.0,70.9566,71.3485,70.2779,70.8419,13400.0
2010-08-31 10:00:00,74.22,75.6,74.22,75.41,34600.0,70.947,72.2662,70.947,72.0845,34600.0
2010-08-31 10:30:00,75.44,75.83,75.09,75.71,10000.0,72.1132,72.486,71.7787,72.3713,10000.0
2010-08-31 11:00:00,75.71,75.89,75.52,75.52,23000.0,72.3713,72.5434,72.1897,72.1897,23000.0
2010-08-31 11:30:00,75.44,75.8,75.42,75.56,5100.0,72.1132,72.4573,72.0941,72.2279,5100.0
2010-08-31 12:00:00,75.64,75.64,75.35,75.5,2700.0,72.3044,72.3044,72.0272,72.1706,2700.0
2010-08-31 12:30:00,75.57,75.58,75.23,75.23,8500.0,72.2375,72.247,71.9125,71.9125,8500.0
2010-08-31 13:00:00,75.22,75.58,75.22,75.5,10800.0,71.9029,72.247,71.9029,72.1706,10800.0
2010-08-31 13:30:00,75.5,75.63,75.3,75.45,17500.0,72.1706,72.2948,71.9794,72.1228,17500.0
2010-08-31 14:00:00,75.45,75.52,75.1,75.1,36200.0,72.1228,72.1897,71.7882,71.7882,36200.0
2010-08-31 14:30:00,75.1,75.1,74.75,74.98,20200.0,71.7882,71.7882,71.4536,71.6735,20200.0
2010-08-31 15:00:00,74.97,75.25,74.92,75.21,13200.0,71.6639,71.9316,71.6162,71.8934,13200.0
2010-08-31 15:30:00,75.24,75.6,75.0,75.46,78400.0,71.922,72.2662,71.6926,72.1323,78400.0
2010-09-01 09:30:00,77.08,77.77,76.52,77.48,76800.0,73.6809,74.3405,73.1456,74.0633,76800.0
2010-09-01 10:00:00,77.58,78.48,77.47,77.77,34900.0,74.1589,75.0192,74.0537,74.3405,34900.0
2010-09-01 10:30:00,77.72,77.84,77.38,77.45,22700.0,74.2927,74.4074,73.9677,74.0346,22700.0
2010-09-01 11:00:00,77.48,77.51,76.94,77.06,29300.0,74.0633,74.0919,73.5471,73.6618,29300.0
2010-09-01 11:30:00,77.14,77.48,77.14,77.3,8900.0,73.7383,74.0633,73.7383,73.8912,8900.0
2010-09-01 12:00:00,77.34,77.4,77.13,77.31,11600.0,73.9294,73.9868,73.7287,73.9008,11600.0
2010-09-01 12:30:00,77.26,77.36,77.04,77.08,18600.0,73.853,73.9486,73.6427,73.6809,18600.0
2010-09-01 13:00:00,77.06,77.24,76.98,76.99,22100.0,73.6618,73.8338,73.5853,73.5949,22100.0
2010-09-01 13:30:00,77.04,77.24,76.92,77.07,19000.0,73.6427,73.8338,73.528,73.6713,19000.0
2010-09-01 14:00:00,77.09,77.18,76.68,76.77,50400.0,73.6905,73.7765,73.2985,73.3846,50400.0
2010-09-01 14:30:00,76.78,76.81,76.5,76.8,61500.0,73.3941,73.4228,73.1265,73.4132,61500.0
2010-09-01 15:00:00,76.84,77.6,76.82,77.6,45800.0,73.4515,74.178,73.4324,74.178,45800.0
2010-09-01 15:30:00,77.57,78.22,77.47,78.13,109700.0,74.1493,74.7706,74.0537,74.6846,109700.0
2010-09-02 09:30:00,78.52,78.61,77.99,78.41,18700.0,75.0574,75.1434,74.5508,74.9522,18700.0
2010-09-02 10:00:00,78.51,78.75,78.37,78.61,9300.0,75.0478,75.2773,74.914,75.1434,9300.0
2010-09-02 10:30:00,78.73,79.0,78.58,78.95,11600.0,75.2581,75.5162,75.1148,75.4684,11600.0
2010-09-02 11:00:00,78.93,79.16,78.5,78.5,12800.0,75.4493,75.6692,75.0383,75.0383,12800.0
2010-09-02 11:30:00,78.51,78.71,78.46,78.5,6400.0,75.0478,75.239,75.0,75.0383,6400.0
2010-09-02 12:00:00,78.47,78.69,78.38,78.69,6000.0,75.0096,75.2199,74.9236,75.2199,6000.0
2010-09-02 12:30:00,78.7,78.76,78.56,78.74,14200.0,75.2295,75.2868,75.0956,75.2677,14200.0
2010-09-02 13:00:00,78.71,79.16,78.69,79.13,18200.0,75.239,75.6692,75.2199,75.6405,18200.0
2010-09-02 13:30:00,79.18,79.22,79.06,79.22,4200.0,75.6883,75.7265,75.5736,75.7265,4200.0
2010-09-02 14:00:00,79.3,79.53,79.3,79.48,19900.0,75.803,76.0229,75.803,75.9751,19900.0
2010-09-02 14:30:00,79.38,79.46,79.17,79.25,9600.0,75.8795,75.9559,75.6787,75.7552,9600.0
2010-09-02 15:00:00,79.22,79.23,78.92,79.12,42600.0,75.7265,75.7361,75.4398,75.6309,42600.0
2010-09-02 15:30:00,79.14,79.74,79.12,79.6,60400.0,75.6501,76.2236,75.6309,76.0898,60400.0
2010-09-03 09:30:00,80.0,81.69,79.83,81.5,32500.0,76.4721,78.0876,76.3096,77.906,32500.0
2010-09-03 10:00:00,81.5,81.57,80.79,80.94,31900.0,77.906,77.9729,77.2273,77.3707,31900.0
2010-09-03 10:30:00,81.01,81.59,80.76,81.25,30600.0,77.4376,77.992,77.1986,77.667,30600.0
2010-09-03 11:00:00,81.23,81.29,81.06,81.21,15900.0,77.6479,77.7052,77.4854,77.6288,15900.0
2010-09-03 11:30:00,81.08,81.18,80.81,80.91,18100.0,77.5045,77.6001,77.2464,77.342,18100.0
2010-09-03 12:00:00,80.97,81.1,80.91,80.99,4900.0,77.3994,77.5236,77.342,77.4185,4900.0
2010-09-03 12:30:00,81.01,81.11,80.9,81.03,32400.0,77.4376,77.5332,77.3324,77.4567,32400.0
2010-09-03 13:00:00,81.09,81.15,80.92,80.92,8600.0,77.5141,77.5714,77.3516,77.3516,8600.0
2010-09-03 13:30:00,80.92,81.15,80.92,81.1,37200.0,77.3516,77.5714,77.3516,77.5236,37200.0
2010-09-03 14:00:00,81.1,81.3,81.06,81.11,10500.0,77.5236,77.7148,77.4854,77.5332,10500.0
2010-09-03 14:30:00,81.08,81.2,80.84,80.93,20700.0,77.5045,77.6192,77.2751,77.3611,20700.0
2010-09-03 15:00:00,80.9,81.11,80.78,81.11,16800.0,77.3324,77.5332,77.2177,77.5332,16800.0
2010-09-03 15:30:00,81.07,81.25,80.84,81.05,90700.0,77.4949,77.667,77.2751,77.4758,90700.0
2010-09-07 09:30:00,79.92,80.6,79.92,80.08,40700.0,76.3957,77.0457,76.3957,76.5486,40700.0
2010-09-07 10:00:00,80.06,81.02,80.03,80.73,42500.0,76.5295,77.4472,76.5008,77.1699,42500.0
2010-09-07 10:30:00,80.72,81.07,80.5,80.7,51300.0,77.1604,77.4949,76.9501,77.1413,51300.0
2010-09-07 11:00:00,80.64,80.76,80.5,80.69,21100.0,77.0839,77.1986,76.9501,77.1317,21100.0
2010-09-07 11:30:00,80.69,80.83,80.54,80.72,36200.0,77.1317,77.2655,76.9883,77.1604,36200.0
2010-09-07 12:00:00,80.7,80.89,80.66,80.7,23300.0,77.1413,77.3229,77.103,77.1413,23300.0
2010-09-07 12:30:00,80.75,81.11,80.65,81.01,40800.0,77.1891,77.5332,77.0935,77.4376,40800.0
2010-09-07 13:00:00,81.02,81.2,80.78,81.03,28500.0,77.4472,77.6192,77.2177,77.4567,28500.0
2010-09-07 13:30:00,81.08,81.47,81.04,81.41,48700.0,77.5045,77.8773,77.4663,77.82,48700.0
2010-09-07 14:00:00,81.41,81.91,81.41,81.84,31100.0,77.82,78.2979,77.82,78.231,31100.0
2010-09-07 14:30:00,81.86,81.94,81.22,81.24,27100.0,78.2501,78.3266,77.6383,77.6575,27100.0
2010-09-07 15:00:00,81.18,81.32,81.05,81.2,27200.0,77.6001,77.7339,77.4758,77.6192,27200.0
2010-09-07 15:30:00,81.27,81.67,81.21,81.37,102300.0,77.6861,78.0685,77.6288,77.7817,102300.0
2010-09-08 09:30:00,81.3,81.89,81.05,81.89,20200.0,77.7148,78.2788,77.4758,78.2788,20200.0
2010-09-08 10:00:00,81.85,81.99,81.84,81.88,28200.0,78.2406,78.3744,78.231,78.2692,28200.0
2010-09-08 10:30:00,81.84,82.08,81.79,81.84,49000.0,78.231,78.4604,78.1832,78.231,49000.0
2010-09-08 11:00:00,81.88,82.16,81.8,82.07,11300.0,78.2692,78.5369,78.1928,78.4508,11300.0
2010-09-08 11:30:00,82.04,82.22,81.85,81.85,7300.0,78.4222,78.5942,78.2406,78.2406,7300.0
2010-09-08 12:00:00,81.86,82.06,81.8,81.97,16600.0,78.2501,78.4413,78.1928,78.3553,16600.0
2010-09-08 12:30:00,81.93,82.24,81.82,82.12,10900.0,78.317,78.6134,78.2119,78.4986,10900.0
2010-09-08 13:00:00,82.05,82.12,81.84,81.96,5900.0,78.4317,78.4986,78.231,78.3457,5900.0
2010-09-08 13:30:00,81.96,82.04,81.81,82.04,28500.0,78.3457,78.4222,78.2023,78.4222,28500.0
2010-09-08 14:00:00,81.9,82.14,81.82,81.99,23400.0,78.2883,78.5178,78.2119,78.3744,23400.0
2010-09-08 14:30:00,82.05,82.43,82.01,82.15,10000.0,78.4317,78.795,78.3935,78.5273,10000.0
2010-09-08 15:00:00,82.07,82.33,81.93,82.01,29000.0,78.4508,78.6994,78.317,78.3935,29000.0
2010-09-08 15:30:00,82.02,82.46,81.9,82.38,102900.0,78.4031,78.8237,78.2883,78.7472,102900.0
2010-09-09 09:30:00,83.71,83.71,82.7,82.99,21800.0,80.0185,80.0185,79.0531,79.3303,21800.0
2010-09-09 10:00:00,82.95,82.98,82.04,82.06,12500.0,79.292,79.3207,78.4222,78.4413,12500.0
2010-09-09 10:30:00,82.1,82.15,81.57,81.57,12500.0,78.4795,78.5273,77.9729,77.9729,12500.0
2010-09-09 11:00:00,81.55,81.94,81.55,81.85,6400.0,77.9538,78.3266,77.9538,78.2406,6400.0
2010-09-09 11:30:00,81.84,82.03,81.72,81.75,5800.0,78.231,78.4126,78.1163,78.145,5800.0
2010-09-09 12:00:00,81.74,81.82,81.5,81.53,15500.0,78.1354,78.2119,77.906,77.9347,15500.0
2010-09-09 12:30:00,81.49,81.56,80.71,80.71,12100.0,77.8964,77.9633,77.1508,77.1508,12100.0
2010-09-09 13:00:00,80.65,80.93,80.53,80.61,8600.0,77.0935,77.3611,76.9788,77.0552,8600.0
2010-09-09 13:30:00,80.57,80.74,80.12,80.19,18100.0,77.017,77.1795,76.5868,76.6538,18100.0
2010-09-09 14:00:00,80.18,80.37,79.98,80.01,21100.0,76.6442,76.8258,76.453,76.4817,21100.0
2010-09-09 14:30:00,80.0,80.21,79.78,79.9,33900.0,76.4721,76.6729,76.2618,76.3765,33900.0
2010-09-09 15:00:00,79.9,80.51,79.9,80.51,35400.0,76.3765,76.9596,76.3765,76.9596,35400.0
2010-09-09 15:30:00,80.48,80.6,80.19,80.33,73700.0,76.931,77.0457,76.6538,76.7876,73700.0
2010-09-10 09:30:00,80.45,80.81,79.87,80.57,13800.0,76.9023,77.2464,76.3479,77.017,13800.0
2010-09-10 10:00:00,80.4,80.56,80.18,80.46,10100.0,76.8545,77.0074,76.6442,76.9118,10100.0
2010-09-10 10:30:00,80.55,80.84,80.39,80.7,13600.0,76.9979,77.2751,76.8449,77.1413,13600.0
2010-09-10 11:00:00,80.72,80.74,80.31,80.44,10200.0,77.1604,77.1795,76.7685,76.8927,10200.0
2010-09-10 11:30:00,80.44,80.44,80.19,80.21,6200.0,76.8927,76.8927,76.6538,76.6729,6200.0
2010-09-10 12:00:00,80.14,80.47,80.04,80.4,4900.0,76.606,76.9214,76.5104,76.8545,4900.0
2010-09-10 12:30:00,80.35,80.47,80.18,80.33,7700.0,76.8067,76.9214,76.6442,76.7876,7700.0
2010-09-10 13:00:00,80.28,80.33,80.0,80.03,8500.0,76.7398,76.7876,76.4721,76.5008,8500.0
2010-09-10 13:30:00,80.0,80.29,79.91,79.97,10100.0,76.4721,76.7493,76.3861,76.4435,10100.0
2010-09-10 14:00:00,79.97,80.07,79.83,79.99,13700.0,76.4435,76.539,76.3096,76.4626,13700.0
2010-09-10 14:30:00,79.99,80.1,79.89,80.04,12200.0,76.4626,76.5677,76.367,76.5104,12200.0
2010-09-10 15:00:00,80.04,80.27,79.93,80.13,24900.0,76.5104,76.7302,76.4052,76.5964,24900.0
2010-09-10 15:30:00,80.1,80.14,79.93,80.0,68800.0,76.5677,76.606,76.4052,76.4721,68800.0
2010-09-13 09:30:00,81.42,82.03,81.12,81.48,16100.0,77.8295,78.4126,77.5427,77.8869,16100.0
2010-09-13 10:00:00,81.61,82.01,81.44,81.76,10100.0,78.0111,78.3935,77.8486,78.1545,10100.0
2010-09-13 10:30:00,81.75,81.9,81.57,81.6,22000.0,78.145,78.2883,77.9729,78.0016,22000.0
2010-09-13 11:00:00,81.6,81.87,81.45,81.67,25900.0,78.0016,78.2597,77.8582,78.0685,25900.0
2010-09-13 11:30:00,81.62,81.72,81.4,81.72,6200.0,78.0207,78.1163,77.8104,78.1163,6200.0
2010-09-13 12:00:00,81.69,81.69,81.15,81.38,7500.0,78.0876,78.0876,77.5714,77.7913,7500.0
2010-09-13 12:30:00,81.4,81.58,81.23,81.58,5400.0,77.8104,77.9825,77.6479,77.9825,5400.0
2010-09-13 13:00:00,81.58,81.86,81.58,81.68,8400.0,77.9825,78.2501,77.9825,78.078,8400.0
2010-09-13 13:30:00,81.65,81.76,81.62,81.69,8400.0,78.0494,78.1545,78.0207,78.0876,8400.0
2010-09-13 14:00:00,81.67,81.74,81.61,81.74,5100.0,78.0685,78.1354,78.0111,78.1354,5100.0
2010-09-13 14:30:00,81.78,81.78,81.52,81.6,9200.0,78.1736,78.1736,77.9251,78.0016,9200.0
2010-09-13 15:00:00,81.63,81.69,81.21,81.5,16200.0,78.0303,78.0876,77.6288,77.906,16200.0
2010-09-13 15:30:00,81.6,81.82,81.52,81.63,71800.0,78.0016,78.2119,77.9251,78.0303,71800.0
2010-09-14 09:30:00,81.42,81.71,81.32,81.46,24200.0,77.8295,78.1067,77.7339,77.8677,24200.0
2010-09-14 10:00:00,81.5,81.7,81.4,81.61,17800.0,77.906,78.0972,77.8104,78.0111,17800.0
2010-09-14 10:30:00,81.53,81.71,81.25,81.57,29700.0,77.9347,78.1067,77.667,77.9729,29700.0
2010-09-14 11:00:00,81.6,81.71,81.45,81.62,30100.0,78.0016,78.1067,77.8582,78.0207,30100.0
2010-09-14 11:30:00,81.64,81.78,81.49,81.56,21500.0,78.0398,78.1736,77.8964,77.9633,21500.0
2010-09-14 12:00:00,81.61,82.0,81.59,81.8,34200.0,78.0111,78.3839,77.992,78.1928,34200.0
2010-09-14 12:30:00,81.8,81.87,81.67,81.68,10000.0,78.1928,78.2597,78.0685,78.078,10000.0
2010-09-14 13:00:00,81.63,81.8,81.42,81.57,3500.0,78.0303,78.1928,77.8295,77.9729,3500.0
2010-09-14 13:30:00,81.53,81.6,81.16,81.45,4300.0,77.9347,78.0016,77.581,77.8582,4300.0
2010-09-14 14:00:00,81.42,81.5,81.32,81.4,13200.0,77.8295,77.906,77.7339,77.8104,13200.0
2010-09-14 14:30:00,81.45,81.56,81.35,81.44,4800.0,77.8582,77.9633,77.7626,77.8486,4800.0
2010-09-14 15:00:00,81.49,81.49,81.12,81.19,27500.0,77.8964,77.8964,77.5427,77.6097,27500.0
2010-09-14 15:30:00,81.21,81.57,80.59,80.61,87900.0,77.6288,77.9729,77.0361,77.0552,87900.0
2010-09-15 09:30:00,80.13,80.31,79.51,79.9,23100.0,76.5964,76.7685,76.0037,76.3765,23100.0
2010-09-15 10:00:00,80.05,80.26,79.76,80.0,20700.0,76.5199,76.7207,76.2427,76.4721,20700.0
2010-09-15 10:30:00,79.91,80.08,79.68,80.0,15500.0,76.3861,76.5486,76.1662,76.4721,15500.0
2010-09-15 11:00:00,80.0,80.08,79.71,80.0,10200.0,76.4721,76.5486,76.1949,76.4721,10200.0
2010-09-15 11:30:00,80.07,80.19,79.98,80.06,18500.0,76.539,76.6538,76.453,76.5295,18500.0
2010-09-15 12:00:00,80.03,80.15,79.89,80.01,10700.0,76.5008,76.6155,76.367,76.4817,10700.0
2010-09-15 12:30:00,80.07,80.15,80.0,80.14,11900.0,76.539,76.6155,76.4721,76.606,11900.0
2010-09-15 13:00:00,80.16,80.35,80.16,80.19,23000.0,76.6251,76.8067,76.6251,76.6538,23000.0
2010-09-15 13:30:00,80.2,80.47,80.19,80.41,16400.0,76.6633,76.9214,76.6538,76.8641,16400.0
2010-09-15 14:00:00,80.42,80.42,80.18,80.33,14000.0,76.8736,76.8736,76.6442,76.7876,14000.0
2010-09-15 14:30:00,80.31,80.38,80.19,80.19,15800.0,76.7685,76.8354,76.6538,76.6538,15800.0
2010-09-15 15:00:00,80.27,80.46,80.18,80.38,31200.0,76.7302,76.9118,76.6442,76.8354,31200.0
2010-09-15 15:30:00,80.37,80.46,80.05,80.14,71200.0,76.8258,76.9118,76.5199,76.606,71200.0
2010-09-16 09:30:00,79.71,80.49,79.4,80.49,18100.0,76.1949,76.9405,75.8986,76.9405,18100.0
2010-09-16 10:00:00,80.4,81.08,80.15,80.54,39300.0,76.8545,77.5045,76.6155,76.9883,39300.0
2010-09-16 10:30:00,80.57,80.95,80.46,80.87,74500.0,77.017,77.3802,76.9118,77.3038,74500.0
2010-09-16 11:00:00,80.86,81.26,80.69,80.76,69700.0,77.2942,77.6766,77.1317,77.1986,69700.0
2010-09-16 11:30:00,80.83,80.98,80.75,80.91,8900.0,77.2655,77.4089,77.1891,77.342,8900.0
2010-09-16 12:00:00,80.9,81.04,80.8,80.98,12700.0,77.3324,77.4663,77.2369,77.4089,12700.0
2010-09-16 12:30:00,80.97,81.65,80.97,81.65,18100.0,77.3994,78.0494,77.3994,78.0494,18100.0
2010-09-16 13:00:00,81.62,81.68,81.32,81.59,22700.0,78.0207,78.078,77.7339,77.992,22700.0
2010-09-16 13:30:00,81.58,81.6,81.32,81.57,21600.0,77.9825,78.0016,77.7339,77.9729,21600.0
2010-09-16 14:00:00,81.63,81.88,81.41,81.56,24100.0,78.0303,78.2692,77.82,77.9633,24100.0
2010-09-16 14:30:00,81.53,81.76,81.42,81.67,12300.0,77.9347,78.1545,77.8295,78.0685,12300.0
2010-09-16 15:00:00,81.66,81.97,81.61,81.88,31500.0,78.0589,78.3553,78.0111,78.2692,31500.0
2010-09-16 15:30:00,81.92,82.06,81.58,81.65,78800.0,78.3075,78.4413,77.9825,78.0494,78800.0
2010-09-17 09:30:00,82.08,82.15,80.86,81.45,48300.0,78.4604,78.5273,77.2942,77.8582,48300.0
2010-09-17 10:00:00,81.41,81.59,81.14,81.27,13300.0,77.82,77.992,77.5619,77.6861,13300.0
2010-09-17 10:30:00,81.22,81.58,81.12,81.57,16700.0,77.6383,77.9825,77.5427,77.9729,16700.0
2010-09-17 11:00:00,81.52,82.01,81.49,81.56,9900.0,77.9251,78.3935,77.8964,77.9633,9900.0
2010-09-17 11:30:00,81.52,81.82,81.47,81.79,9400.0,77.9251,78.2119,77.8773,78.1832,9400.0
2010-09-17 12:00:00,81.82,82.11,81.82,82.11,27000.0,78.2119,78.4891,78.2119,78.4891,27000.0
2010-09-17 12:30:00,82.21,82.32,81.77,81.81,12200.0,78.5847,78.6898,78.1641,78.2023,12200.0
2010-09-17 13:00:00,81.81,81.87,81.48,81.66,5700.0,78.2023,78.2597,77.8869,78.0589,5700.0
2010-09-17 13:30:00,81.69,81.84,81.3,81.3,10800.0,78.0876,78.231,77.7148,77.7148,10800.0
2010-09-17 14:00:00,81.31,81.58,81.22,81.5,8200.0,77.7244,77.9825,77.6383,77.906,8200.0
2010-09-17 14:30:00,81.57,81.59,81.32,81.39,8600.0,77.9729,77.992,77.7339,77.8008,8600.0
2010-09-17 15:00:00,81.39,81.48,81.23,81.28,12000.0,77.8008,77.8869,77.6479,77.6957,12000.0
2010-09-17 15:30:00,81.28,81.57,81.28,81.38,29400.0,77.6957,77.9729,77.6957,77.7913,29400.0
2010-09-20 09:30:00,81.65,81.92,81.38,81.92,11300.0,78.0494,78.3075,77.7913,78.3075,11300.0
2010-09-20 10:00:00,81.84,82.1,81.65,81.88,16700.0,78.231,78.4795,78.0494,78.2692,16700.0
2010-09-20 10:30:00,82.03,82.17,81.91,82.04,38800.0,78.4126,78.5464,78.2979,78.4222,38800.0
2010-09-20 11:00:00,82.08,82.08,81.64,81.73,15200.0,78.4604,78.4604,78.0398,78.1258,15200.0
2010-09-20 11:30:00,81.73,81.95,81.68,81.81,10100.0,78.1258,78.3361,78.078,78.2023,10100.0
2010-09-20 12:00:00,81.86,82.04,81.79,81.94,10700.0,78.2501,78.4222,78.1832,78.3266,10700.0
2010-09-20 12:30:00,81.94,82.24,81.94,82.14,12600.0,78.3266,78.6134,78.3266,78.5178,12600.0
2010-09-20 13:00:00,82.19,82.25,82.12,82.21,5800.0,78.5656,78.6229,78.4986,78.5847,5800.0
2010-09-20 13:30:00,82.24,82.26,82.08,82.17,14200.0,78.6134,78.6325,78.4604,78.5464,14200.0
2010-09-20 14:00:00,82.21,82.34,82.15,82.28,24100.0,78.5847,78.7089,78.5273,78.6516,24100.0
2010-09-20 14:30:00,82.21,82.33,82.08,82.12,33200.0,78.5847,78.6994,78.4604,78.4986,33200.0
2010-09-20 15:00:00,82.15,82.3,82.13,82.24,36500.0,78.5273,78.6707,78.5082,78.6134,36500.0
2010-09-20 15:30:00,82.23,82.5,82.2,82.41,91800.0,78.6038,78.8619,78.5751,78.7759,91800.0
2010-09-21 09:30:00,82.25,83.09,82.25,82.95,18300.0,78.6229,79.4259,78.6229,79.292,18300.0
2010-09-21 10:00:00,82.94,83.14,82.53,82.6,12000.0,79.2825,79.4737,78.8906,78.9575,12000.0
2010-09-21 10:30:00,82.64,82.64,81.94,81.98,14100.0,78.9957,78.9957,78.3266,78.3648,14100.0
2010-09-21 11:00:00,81.98,82.31,81.86,81.86,11400.0,78.3648,78.6803,78.2501,78.2501,11400.0
2010-09-21 11:30:00,81.69,82.09,81.59,82.09,9400.0,78.0876,78.47,77.992,78.47,9400.0
2010-09-21 12:00:00,82.08,82.47,82.02,82.37,19200.0,78.4604,78.8332,78.4031,78.7376,19200.0
2010-09-21 12:30:00,82.46,82.87,82.45,82.82,14800.0,78.8237,79.2156,78.8141,79.1678,14800.0
2010-09-21 13:00:00,82.87,82.88,82.42,82.46,11700.0,79.2156,79.2251,78.7854,78.8237,11700.0
2010-09-21 13:30:00,82.47,82.57,82.13,82.52,16800.0,78.8332,78.9288,78.5082,78.881,16800.0
2010-09-21 14:00:00,82.54,83.32,82.11,83.09,49400.0,78.9001,79.6457,78.4891,79.4259,49400.0
2010-09-21 14:30:00,83.21,83.66,83.13,83.6,51500.0,79.5406,79.9707,79.4641,79.9134,51500.0
2010-09-21 15:00:00,83.6,83.75,83.24,83.41,39600.0,79.9134,80.0568,79.5693,79.7318,39600.0
2010-09-21 15:30:00,83.41,83.41,82.87,83.18,85100.0,79.7318,79.7318,79.2156,79.5119,85100.0
2010-09-22 09:30:00,82.95,83.82,82.83,83.56,28800.0,79.292,80.1237,79.1773,79.8751,28800.0
2010-09-22 10:00:00,83.57,83.61,82.69,82.73,9700.0,79.8847,79.9229,79.0435,79.0817,9700.0
2010-09-22 10:30:00,82.7,82.85,82.45,82.83,12800.0,79.0531,79.1965,78.8141,79.1773,12800.0
2010-09-22 11:00:00,82.79,82.79,81.75,81.89,18900.0,79.1391,79.1391,78.145,78.2788,18900.0
2010-09-22 11:30:00,81.8,82.3,81.79,82.3,5400.0,78.1928,78.6707,78.1832,78.6707,5400.0
2010-09-22 12:00:00,82.31,82.36,81.9,82.05,10500.0,78.6803,78.7281,78.2883,78.4317,10500.0
2010-09-22 12:30:00,81.95,81.95,81.63,81.69,6100.0,78.3361,78.3361,78.0303,78.0876,6100.0
2010-09-22 13:00:00,81.74,81.97,81.68,81.97,12900.0,78.1354,78.3553,78.078,78.3553,12900.0
2010-09-22 13:30:00,82.02,82.31,82.0,82.3,10200.0,78.4031,78.6803,78.3839,78.6707,10200.0
2010-09-22 14:00:00,82.27,82.55,82.12,82.21,13500.0,78.642,78.9097,78.4986,78.5847,13500.0
2010-09-22 14:30:00,82.24,82.44,82.07,82.2,6900.0,78.6134,78.8045,78.4508,78.5751,6900.0
2010-09-22 15:00:00,82.22,82.25,81.8,82.05,13200.0,78.5942,78.6229,78.1928,78.4317,13200.0
2010-09-22 15:30:00,82.07,82.16,81.81,82.14,59700.0,78.4508,78.5369,78.2023,78.5178,59700.0
2010-09-23 09:30:00,81.5,81.78,80.58,81.25,18100.0,77.906,78.1736,77.0266,77.667,18100.0
2010-09-23 10:00:00,81.4,82.91,81.38,82.3,26400.0,77.8104,79.2538,77.7913,78.6707,26400.0
2010-09-23 10:30:00,82.47,83.0,82.43,82.61,21600.0,78.8332,79.3398,78.795,78.967,21600.0
2010-09-23 11:00:00,82.58,83.0,82.58,82.93,8700.0,78.9384,79.3398,78.9384,79.2729,8700.0
2010-09-23 11:30:00,82.98,83.35,82.93,83.11,17400.0,79.3207,79.6744,79.2729,79.445,17400.0
2010-09-23 12:00:00,83.01,83.17,82.77,82.77,8400.0,79.3494,79.5023,79.12,79.12,8400.0
2010-09-23 12:30:00,82.85,82.95,82.65,82.84,6200.0,79.1965,79.292,79.0053,79.1869,6200.0
2010-09-23 13:00:00,82.86,83.05,82.82,82.92,7100.0,79.206,79.3876,79.1678,79.2634,7100.0
2010-09-23 13:30:00,82.91,83.01,82.52,82.75,19800.0,79.2538,79.3494,78.881,79.1009,19800.0
2010-09-23 14:00:00,82.76,82.85,82.57,82.61,15500.0,79.1104,79.1965,78.9288,78.967,15500.0
2010-09-23 14:30:00,82.57,82.61,82.18,82.25,18600.0,78.9288,78.967,78.556,78.6229,18600.0
2010-09-23 15:00:00,82.3,82.34,81.59,81.6,37100.0,78.6707,78.7089,77.992,78.0016,37100.0
2010-09-23 15:30:00,81.61,81.88,81.41,81.62,101700.0,78.0111,78.2692,77.82,78.0207,101700.0
2010-09-24 09:30:00,82.92,84.68,82.92,84.28,39900.0,79.2634,80.9458,79.2634,80.5634,39900.0
2010-09-24 10:00:00,84.21,84.73,83.99,84.65,19200.0,80.4965,80.9935,80.2862,80.9171,19200.0
2010-09-24 10:30:00,84.65,85.0,84.51,84.7,32800.0,80.9171,81.2516,80.7832,80.9649,32800.0
2010-09-24 11:00:00,84.77,85.61,84.77,85.29,29100.0,81.0318,81.8347,81.0318,81.5289,29100.0
2010-09-24 11:30:00,85.19,85.25,84.66,84.99,19000.0,81.4333,81.4906,80.9266,81.2421,19000.0
2010-09-24 12:00:00,84.88,84.98,84.74,84.84,6600.0,81.1369,81.2325,81.0031,81.0987,6600.0
2010-09-24 12:30:00,84.9,84.93,84.61,84.71,13800.0,81.1561,81.1847,80.8788,80.9744,13800.0
2010-09-24 13:00:00,84.72,84.76,84.55,84.65,9500.0,80.984,81.0222,80.8215,80.9171,9500.0
2010-09-24 13:30:00,84.68,84.72,84.47,84.63,13700.0,80.9458,80.984,80.745,80.898,13700.0
2010-09-24 14:00:00,84.63,84.83,84.54,84.83,8000.0,80.898,81.0891,80.8119,81.0891,8000.0
2010-09-24 14:30:00,84.88,85.0,84.83,84.98,20200.0,81.1369,81.2516,81.0891,81.2325,20200.0
2010-09-24 15:00:00,84.97,85.27,84.76,85.16,46500.0,81.223,81.5097,81.0222,81.4046,46500.0
2010-09-24 15:30:00,85.17,85.57,85.14,85.44,102900.0,81.4141,81.7965,81.3855,81.6722,102900.0
2010-09-27 09:30:00,85.17,86.32,85.15,85.8,98100.0,81.4141,82.5134,81.395,82.0164,98100.0
2010-09-27 10:00:00,85.85,86.15,85.8,86.15,68600.0,82.0642,82.3509,82.0164,82.3509,68600.0
2010-09-27 10:30:00,86.18,86.52,85.8,86.35,25600.0,82.3796,82.7046,82.0164,82.5421,25600.0
2010-09-27 11:00:00,86.41,86.49,86.07,86.19,26300.0,82.5995,82.6759,82.2745,82.3892,26300.0
2010-09-27 11:30:00,86.26,86.59,86.04,86.57,27600.0,82.4561,82.7715,82.2458,82.7524,27600.0
2010-09-27 12:00:00,86.57,87.07,86.57,87.0,41600.0,82.7524,83.2304,82.7524,83.1634,41600.0
2010-09-27 12:30:00,86.95,86.95,86.63,86.63,21200.0,83.1156,83.1156,82.8098,82.8098,21200.0
2010-09-27 13:00:00,86.55,86.81,86.25,86.55,21600.0,82.7333,82.9818,82.4465,82.7333,21600.0
2010-09-27 13:30:00,86.56,87.42,86.49,87.3,29600.0,82.7428,83.5649,82.6759,83.4502,29600.0
2010-09-27 14:00:00,87.26,87.26,86.8,87.0,16600.0,83.412,83.412,82.9723,83.1634,16600.0
2010-09-27 14:30:00,87.01,87.4,86.97,87.24,39100.0,83.173,83.5458,83.1348,83.3929,39100.0
2010-09-27 15:00:00,87.24,87.35,87.03,87.08,53100.0,83.3929,83.498,83.1921,83.2399,53100.0
2010-09-27 15:30:00,87.08,87.12,86.77,86.99,108900.0,83.2399,83.2782,82.9436,83.1539,108900.0
2010-09-28 09:30:00,86.75,87.19,85.81,86.6,71100.0,82.9245,83.3451,82.0259,82.7811,71100.0
2010-09-28 10:00:00,86.48,87.18,85.76,86.96,50800.0,82.6664,83.3355,81.9781,83.1252,50800.0
2010-09-28 10:30:00,86.94,87.35,86.78,86.91,24700.0,83.1061,83.498,82.9531,83.0774,24700.0
2010-09-28 11:00:00,86.93,87.5,86.92,87.41,33600.0,83.0965,83.6414,83.087,83.5554,33600.0
2010-09-28 11:30:00,87.5,87.89,87.24,87.5,33300.0,83.6414,84.0142,83.3929,83.6414,33300.0
2010-09-28 12:00:00,87.48,87.6,87.13,87.46,17300.0,83.6223,83.737,83.2877,83.6032,17300.0
2010-09-28 12:30:00,87.43,87.62,87.15,87.16,21100.0,83.5745,83.7561,83.3068,83.3164,21100.0
2010-09-28 13:00:00,87.16,87.32,86.95,87.07,38300.0,83.3164,83.4693,83.1156,83.2304,38300.0
2010-09-28 13:30:00,87.08,87.5,87.06,87.5,37100.0,83.2399,83.6414,83.2208,83.6414,37100.0
2010-09-28 14:00:00,87.5,88.08,87.5,87.6,23900.0,83.6414,84.1958,83.6414,83.737,23900.0
2010-09-28 14:30:00,87.47,87.77,87.28,87.39,29600.0,83.6127,83.8995,83.4311,83.5362,29600.0
2010-09-28 15:00:00,87.45,87.54,87.1,87.46,31900.0,83.5936,83.6796,83.259,83.6032,31900.0
2010-09-28 15:30:00,87.46,87.64,87.25,87.38,101200.0,83.6032,83.7752,83.4024,83.5267,101200.0
2010-09-29 09:30:00,87.12,87.12,86.15,86.38,16600.0,83.2782,83.2782,82.3509,82.5708,16600.0
2010-09-29 10:00:00,86.44,86.81,86.21,86.43,24000.0,82.6281,82.9818,82.4083,82.6186,24000.0
2010-09-29 10:30:00,86.48,86.49,86.11,86.43,22000.0,82.6664,82.6759,82.3127,82.6186,22000.0
2010-09-29 11:00:00,86.4,86.5,86.29,86.43,10900.0,82.5899,82.6855,82.4848,82.6186,10900.0
2010-09-29 11:30:00,86.42,86.78,86.35,86.67,14900.0,82.609,82.9531,82.5421,82.848,14900.0
2010-09-29 12:00:00,86.6,86.63,86.42,86.54,32500.0,82.7811,82.8098,82.609,82.7237,32500.0
2010-09-29 12:30:00,86.59,86.71,86.41,86.41,25600.0,82.7715,82.8862,82.5995,82.5995,25600.0
2010-09-29 13:00:00,86.4,86.5,86.31,86.44,7900.0,82.5899,82.6855,82.5039,82.6281,7900.0
2010-09-29 13:30:00,86.44,86.75,86.41,86.74,25800.0,82.6281,82.9245,82.5995,82.9149,25800.0
2010-09-29 14:00:00,86.74,86.78,86.4,86.58,22200.0,82.9149,82.9531,82.5899,82.762,22200.0
2010-09-29 14:30:00,86.51,86.94,86.45,86.85,9700.0,82.6951,83.1061,82.6377,83.0201,9700.0
2010-09-29 15:00:00,86.93,86.93,86.55,86.7,14900.0,83.0965,83.0965,82.7333,82.8767,14900.0
2010-09-29 15:30:00,86.65,86.65,86.3,86.46,42800.0,82.8289,82.8289,82.4943,82.6473,42800.0
2010-09-30 09:30:00,86.95,87.71,86.95,87.14,91600.0,83.1156,83.8421,83.1156,83.2973,91600.0
2010-09-30 10:00:00,87.11,87.51,86.64,87.03,64600.0,83.2686,83.651,82.8193,83.1921,64600.0
2010-09-30 10:30:00,87.02,87.45,86.43,86.48,21900.0,83.1826,83.5936,82.6186,82.6664,21900.0
2010-09-30 11:00:00,86.45,86.45,85.53,85.61,25800.0,82.6377,82.6377,81.7583,81.8347,25800.0
2010-09-30 11:30:00,85.57,86.25,85.38,86.1,14800.0,81.7965,82.4465,81.6149,82.3031,14800.0
2010-09-30 12:00:00,86.11,86.11,85.46,85.95,15100.0,82.3127,82.3127,81.6914,82.1597,15100.0
2010-09-30 12:30:00,85.89,87.0,85.89,86.78,43000.0,82.1024,83.1634,82.1024,82.9531,43000.0
2010-09-30 13:00:00,86.82,86.94,86.55,86.69,88000.0,82.9914,83.1061,82.7333,82.8671,88000.0
2010-09-30 13:30:00,86.69,86.75,86.34,86.67,11400.0,82.8671,82.9245,82.5325,82.848,11400.0
2010-09-30 14:00:00,86.65,86.75,86.3,86.39,24200.0,82.8289,82.9245,82.4943,82.5803,24200.0
2010-09-30 14:30:00,86.34,86.66,86.32,86.32,27800.0,82.5325,82.8384,82.5134,82.5134,27800.0
2010-09-30 15:00:00,86.34,86.55,86.12,86.49,68800.0,82.5325,82.7333,82.3223,82.6759,68800.0
2010-09-30 15:30:00,86.5,86.75,86.05,86.31,91000.0,82.6855,82.9245,82.2553,82.5039,91000.0
2010-10-01 09:30:00,87.18,87.37,86.78,87.0,49200.0,83.3355,83.5171,82.9531,83.1634,49200.0
2010-10-01 10:00:00,87.0,87.2,86.09,86.43,18400.0,83.1634,83.3546,82.2936,82.6186,18400.0
2010-10-01 10:30:00,86.39,86.57,86.2,86.21,20200.0,82.5803,82.7524,82.3987,82.4083,20200.0
2010-10-01 11:00:00,86.19,86.38,85.78,85.78,72900.0,82.3892,82.5708,81.9972,81.9972,72900.0
2010-10-01 11:30:00,85.78,85.96,85.68,85.87,9400.0,81.9972,82.1693,81.9017,82.0833,9400.0
2010-10-01 12:00:00,85.81,86.06,85.81,85.89,6500.0,82.0259,82.2649,82.0259,82.1024,6500.0
2010-10-01 12:30:00,85.83,86.0,85.72,85.94,41100.0,82.045,82.2075,81.9399,82.1502,41100.0
2010-10-01 13:00:00,85.88,86.26,85.88,86.05,17600.0,82.0928,82.4561,82.0928,82.2553,17600.0
2010-10-01 13:30:00,86.03,86.07,85.66,85.92,13800.0,82.2362,82.2745,81.8825,82.1311,13800.0
2010-10-01 14:00:00,85.94,86.17,85.94,86.05,21700.0,82.1502,82.37,82.1502,82.2553,21700.0
2010-10-01 14:30:00,86.06,86.3,85.97,86.12,25000.0,82.2649,82.4943,82.1789,82.3223,25000.0
2010-10-01 15:00:00,86.12,86.35,85.97,86.05,45100.0,82.3223,82.5421,82.1789,82.2553,45100.0
2010-10-01 15:30:00,86.03,86.18,85.88,86.02,54200.0,82.2362,82.3796,82.0928,82.2267,54200.0
2010-10-04 09:30:00,85.78,86.1,85.38,85.5,21000.0,81.9972,82.3031,81.6149,81.7296,21000.0
2010-10-04 10:00:00,85.5,85.71,85.01,85.47,57500.0,81.7296,81.9303,81.2612,81.7009,57500.0
2010-10-04 10:30:00,85.49,85.7,85.47,85.54,66300.0,81.72,81.9208,81.7009,81.7678,66300.0
2010-10-04 11:00:00,85.54,85.64,84.82,85.0,42100.0,81.7678,81.8634,81.0796,81.2516,42100.0
2010-10-04 11:30:00,84.94,85.1,84.37,84.41,17600.0,81.1943,81.3472,80.6494,80.6877,17600.0
2010-10-04 12:00:00,84.37,84.72,84.24,84.58,13000.0,80.6494,80.984,80.5252,80.8502,13000.0
2010-10-04 12:30:00,84.67,84.72,84.33,84.43,23800.0,80.9362,80.984,80.6112,80.7068,23800.0
2010-10-04 13:00:00,84.47,84.58,84.39,84.49,32500.0,80.745,80.8502,80.6685,80.7641,32500.0
2010-10-04 13:30:00,84.45,84.55,84.35,84.5,12200.0,80.7259,80.8215,80.6303,80.7737,12200.0
2010-10-04 14:00:00,84.53,84.53,84.26,84.5,47300.0,80.8024,80.8024,80.5443,80.7737,47300.0
2010-10-04 14:30:00,84.47,84.62,84.38,84.42,37300.0,80.745,80.8884,80.659,80.6972,37300.0
2010-10-04 15:00:00,84.41,84.58,84.23,84.4,87600.0,80.6877,80.8502,80.5156,80.6781,87600.0
2010-10-04 15:30:00,84.39,84.42,84.2,84.24,113100.0,80.6685,80.6972,80.4869,80.5252,113100.0
2010-10-05 09:30:00,84.71,84.89,84.15,84.74,97200.0,80.9744,81.1465,80.4391,81.0031,97200.0
2010-10-05 10:00:00,84.61,85.0,84.44,84.84,59900.0,80.8788,81.2516,80.7163,81.0987,59900.0
2010-10-05 10:30:00,84.9,84.9,84.56,84.56,32500.0,81.1561,81.1561,80.831,80.831,32500.0
2010-10-05 11:00:00,84.59,84.85,84.59,84.8,54000.0,80.8597,81.1083,80.8597,81.0605,54000.0
2010-10-05 11:30:00,84.84,84.88,84.69,84.69,60200.0,81.0987,81.1369,80.9553,80.9553,60200.0
2010-10-05 12:00:00,84.69,84.85,84.66,84.77,28200.0,80.9553,81.1083,80.9266,81.0318,28200.0
2010-10-05 12:30:00,84.8,84.85,84.74,84.78,50400.0,81.0605,81.1083,81.0031,81.0413,50400.0
2010-10-05 13:00:00,84.78,84.85,84.73,84.77,76000.0,81.0413,81.1083,80.9935,81.0318,76000.0
2010-10-05 13:30:00,84.79,84.98,84.76,84.88,66900.0,81.0509,81.2325,81.0222,81.1369,66900.0
2010-10-05 14:00:00,84.87,85.35,84.87,85.08,37800.0,81.1274,81.5862,81.1274,81.3281,37800.0
2010-10-05 14:30:00,85.08,85.16,84.85,84.96,37700.0,81.3281,81.4046,81.1083,81.2134,37700.0
2010-10-05 15:00:00,84.94,85.0,84.83,84.96,107500.0,81.1943,81.2516,81.0891,81.2134,107500.0
2010-10-05 15:30:00,84.95,85.01,84.45,84.49,158000.0,81.2038,81.2612,80.7259,80.7641,158000.0
2010-10-06 09:30:00,84.44,84.77,84.1,84.75,25400.0,80.7163,81.0318,80.3913,81.0127,25400.0
2010-10-06 10:00:00,84.91,85.43,84.89,85.32,49500.0,81.1656,81.6627,81.1465,81.5575,49500.0
2010-10-06 10:30:00,85.21,85.59,84.98,85.1,18800.0,81.4524,81.8156,81.2325,81.3472,18800.0
2010-10-06 11:00:00,85.12,85.22,84.78,84.82,15100.0,81.3663,81.4619,81.0413,81.0796,15100.0
2010-10-06 11:30:00,84.87,85.27,84.82,85.24,37100.0,81.1274,81.5097,81.0796,81.4811,37100.0
2010-10-06 12:00:00,85.21,85.38,85.04,85.07,17400.0,81.4524,81.6149,81.2899,81.3186,17400.0
2010-10-06 12:30:00,85.1,85.23,84.74,84.91,7900.0,81.3472,81.4715,81.0031,81.1656,7900.0
2010-10-06 13:00:00,84.83,84.83,84.32,84.46,8700.0,81.0891,81.0891,80.6016,80.7355,8700.0
2010-10-06 13:30:00,84.5,84.75,84.32,84.59,27000.0,80.7737,81.0127,80.6016,80.8597,27000.0
2010-10-06 14:00:00,84.59,84.83,84.5,84.8,29600.0,80.8597,81.0891,80.7737,81.0605,29600.0
2010-10-06 14:30:00,84.85,84.99,84.7,84.81,16300.0,81.1083,81.2421,80.9649,81.07,16300.0
2010-10-06 15:00:00,84.81,85.02,84.76,84.97,40300.0,81.07,81.2708,81.0222,81.223,40300.0
2010-10-06 15:30:00,84.97,85.05,84.78,84.92,83900.0,81.223,81.2994,81.0413,81.1752,83900.0
2010-10-07 09:30:00,85.41,85.41,84.42,84.46,15900.0,81.6436,81.6436,80.6972,80.7355,15900.0
2010-10-07 10:00:00,84.42,84.8,84.33,84.68,20900.0,80.6972,81.0605,80.6112,80.9458,20900.0
2010-10-07 10:30:00,84.71,84.74,84.12,84.18,12600.0,80.9744,81.0031,80.4104,80.4678,12600.0
2010-10-07 11:00:00,84.12,84.17,83.83,84.01,51400.0,80.4104,80.4582,80.1332,80.3053,51400.0
2010-10-07 11:30:00,84.11,84.27,83.82,83.95,19900.0,80.4009,80.5538,80.1237,80.2479,19900.0
2010-10-07 12:00:00,83.91,83.91,83.35,83.35,23300.0,80.2097,80.2097,79.6744,79.6744,23300.0
2010-10-07 12:30:00,83.31,83.31,82.79,82.89,27900.0,79.6362,79.6362,79.1391,79.2347,27900.0
2010-10-07 13:00:00,82.9,83.45,82.89,83.4,25400.0,79.2442,79.77,79.2347,79.7222,25400.0
2010-10-07 13:30:00,83.4,83.62,83.19,83.5,12500.0,79.7222,79.9325,79.5215,79.8178,12500.0
2010-10-07 14:00:00,83.57,83.98,83.41,83.81,17900.0,79.8847,80.2766,79.7318,80.1141,17900.0
2010-10-07 14:30:00,83.82,83.82,83.24,83.4,41100.0,80.1237,80.1237,79.5693,79.7222,41100.0
2010-10-07 15:00:00,83.39,83.56,83.25,83.26,40000.0,79.7126,79.8751,79.5788,79.5884,40000.0
2010-10-07 15:30:00,83.26,83.39,82.97,83.09,164600.0,79.5884,79.7126,79.3112,79.4259,164600.0
2010-10-08 09:30:00,83.04,83.67,82.78,83.1,26500.0,79.3781,79.9803,79.1295,79.4354,26500.0
2010-10-08 10:00:00,83.13,83.26,82.66,82.66,34200.0,79.4641,79.5884,79.0148,79.0148,34200.0
2010-10-08 10:30:00,82.66,82.77,82.45,82.62,30100.0,79.0148,79.12,78.8141,78.9766,30100.0
2010-10-08 11:00:00,82.67,83.22,82.56,83.22,35900.0,79.0244,79.5501,78.9192,79.5501,35900.0
2010-10-08 11:30:00,83.26,83.68,83.26,83.57,18100.0,79.5884,79.9899,79.5884,79.8847,18100.0
2010-10-08 12:00:00,83.62,83.62,83.42,83.51,47300.0,79.9325,79.9325,79.7413,79.8273,47300.0
2010-10-08 12:30:00,83.5,84.17,83.5,84.03,61000.0,79.8178,80.4582,79.8178,80.3244,61000.0
2010-10-08 13:00:00,84.08,84.13,83.85,83.96,16300.0,80.3722,80.42,80.1524,80.2575,16300.0
2010-10-08 13:30:00,83.97,84.06,83.82,84.06,35500.0,80.2671,80.3531,80.1237,80.3531,35500.0
2010-10-08 14:00:00,84.04,84.38,83.87,84.33,15300.0,80.334,80.659,80.1715,80.6112,15300.0
2010-10-08 14:30:00,84.35,84.74,84.32,84.58,32100.0,80.6303,81.0031,80.6016,80.8502,32100.0
2010-10-08 15:00:00,84.58,85.13,84.55,84.93,44100.0,80.8502,81.3759,80.8215,81.1847,44100.0
2010-10-08 15:30:00,84.95,85.55,84.89,85.03,91100.0,81.2038,81.7774,81.1465,81.2803,91100.0
2010-10-11 09:30:00,85.0,85.24,84.67,84.86,17300.0,81.2516,81.4811,80.9362,81.1178,17300.0
2010-10-11 10:00:00,84.83,85.12,84.7,85.12,8600.0,81.0891,81.3663,80.9649,81.3663,8600.0
2010-10-11 10:30:00,85.05,85.14,84.49,84.55,13800.0,81.2994,81.3855,80.7641,80.8215,13800.0
2010-10-11 11:00:00,84.54,84.58,84.25,84.54,10400.0,80.8119,80.8502,80.5347,80.8119,10400.0
2010-10-11 11:30:00,84.61,84.8,84.57,84.74,11100.0,80.8788,81.0605,80.8406,81.0031,11100.0
2010-10-11 12:00:00,84.73,85.08,84.68,85.06,8900.0,80.9935,81.3281,80.9458,81.309,8900.0
2010-10-11 12:30:00,85.05,85.34,85.05,85.28,10400.0,81.2994,81.5766,81.2994,81.5193,10400.0
2010-10-11 13:00:00,85.24,85.42,85.18,85.31,6600.0,81.4811,81.6531,81.4237,81.548,6600.0
2010-10-11 13:30:00,85.37,85.77,85.37,85.76,13900.0,81.6053,81.9877,81.6053,81.9781,13900.0
2010-10-11 14:00:00,85.73,85.76,85.57,85.76,11700.0,81.9494,81.9781,81.7965,81.9781,11700.0
2010-10-11 14:30:00,85.74,85.81,85.53,85.53,12900.0,81.959,82.0259,81.7583,81.7583,12900.0
2010-10-11 15:00:00,85.54,85.68,85.39,85.49,25600.0,81.7678,81.9017,81.6244,81.72,25600.0
2010-10-11 15:30:00,85.47,85.56,85.22,85.42,78200.0,81.7009,81.7869,81.4619,81.6531,78200.0
2010-10-12 09:30:00,85.0,85.3,83.81,84.08,19900.0,81.2516,81.5384,80.1141,80.3722,19900.0
2010-10-12 10:00:00,84.08,84.89,83.93,84.72,14700.0,80.3722,81.1465,80.2288,80.984,14700.0
2010-10-12 10:30:00,84.72,84.94,84.59,84.64,12400.0,80.984,81.1943,80.8597,80.9075,12400.0
2010-10-12 11:00:00,84.66,85.16,84.59,85.16,8500.0,80.9266,81.4046,80.8597,81.4046,8500.0
2010-10-12 11:30:00,85.14,85.32,84.94,85.15,9500.0,81.3855,81.5575,81.1943,81.395,9500.0
2010-10-12 12:00:00,85.1,85.35,84.95,85.18,5400.0,81.3472,81.5862,81.2038,81.4237,5400.0
2010-10-12 12:30:00,85.26,85.41,85.19,85.34,3200.0,81.5002,81.6436,81.4333,81.5766,3200.0
2010-10-12 13:00:00,85.31,85.44,85.21,85.41,10300.0,81.548,81.6722,81.4524,81.6436,10300.0
2010-10-12 13:30:00,85.41,85.41,85.25,85.3,7800.0,81.6436,81.6436,81.4906,81.5384,7800.0
2010-10-12 14:00:00,85.26,85.76,85.08,85.76,21300.0,81.5002,81.9781,81.3281,81.9781,21300.0
2010-10-12 14:30:00,85.73,85.85,85.26,85.53,18100.0,81.9494,82.0642,81.5002,81.7583,18100.0
2010-10-12 15:00:00,85.57,86.09,85.46,86.05,30400.0,81.7965,82.2936,81.6914,82.2553,30400.0
2010-10-12 15:30:00,86.04,86.25,85.97,86.03,67900.0,82.2458,82.4465,82.1789,82.2362,67900.0
2010-10-13 09:30:00,86.75,88.05,86.75,87.41,58700.0,82.9245,84.1671,82.9245,83.5554,58700.0
2010-10-13 10:00:00,87.45,87.79,87.19,87.74,23400.0,83.5936,83.9186,83.3451,83.8708,23400.0
2010-10-13 10:30:00,87.74,87.97,87.58,87.97,31900.0,83.8708,84.0907,83.7179,84.0907,31900.0
2010-10-13 11:00:00,87.97,88.75,87.96,88.44,23200.0,84.0907,84.8363,84.0811,84.5399,23200.0
2010-10-13 11:30:00,88.33,88.85,88.33,88.85,24800.0,84.4348,84.9319,84.4348,84.9319,24800.0
2010-10-13 12:00:00,88.89,89.35,88.8,89.32,24300.0,84.9701,85.4098,84.8841,85.3811,24300.0
2010-10-13 12:30:00,89.37,89.75,89.33,89.52,38000.0,85.4289,85.7922,85.3907,85.5723,38000.0
2010-10-13 13:00:00,89.53,89.53,89.05,89.1,28400.0,85.5819,85.5819,85.123,85.1708,28400.0
2010-10-13 13:30:00,89.15,89.29,89.03,89.28,14200.0,85.2186,85.3525,85.1039,85.3429,14200.0
2010-10-13 14:00:00,89.25,89.28,89.02,89.19,22100.0,85.3142,85.3429,85.0944,85.2569,22100.0
2010-10-13 14:30:00,89.18,89.25,88.9,88.97,27400.0,85.2473,85.3142,84.9797,85.0466,27400.0
2010-10-13 15:00:00,88.99,89.09,88.54,88.55,88300.0,85.0657,85.1613,84.6355,84.6451,88300.0
2010-10-13 15:30:00,88.53,88.71,88.27,88.44,140800.0,84.626,84.798,84.3774,84.5399,140800.0
2010-10-14 09:30:00,88.34,88.55,87.55,87.71,25000.0,84.4444,84.6451,83.6892,83.8421,25000.0
2010-10-14 10:00:00,87.82,88.2,87.71,87.85,15000.0,83.9473,84.3105,83.8421,83.976,15000.0
2010-10-14 10:30:00,87.78,88.04,87.58,87.83,14900.0,83.909,84.1576,83.7179,83.9568,14900.0
2010-10-14 11:00:00,87.87,87.94,87.56,87.65,12600.0,83.9951,84.062,83.6987,83.7848,12600.0
2010-10-14 11:30:00,87.65,87.89,87.56,87.65,17200.0,83.7848,84.0142,83.6987,83.7848,17200.0
2010-10-14 12:00:00,87.69,87.82,87.31,87.35,15600.0,83.823,83.9473,83.4598,83.498,15600.0
2010-10-14 12:30:00,87.31,87.35,87.02,87.26,12400.0,83.4598,83.498,83.1826,83.412,12400.0
2010-10-14 13:00:00,87.21,87.21,86.81,86.9,19300.0,83.3642,83.3642,82.9818,83.0679,19300.0
2010-10-14 13:30:00,86.9,87.22,86.9,87.08,10900.0,83.0679,83.3737,83.0679,83.2399,10900.0
2010-10-14 14:00:00,87.08,87.08,86.67,86.69,32200.0,83.2399,83.2399,82.848,82.8671,32200.0
2010-10-14 14:30:00,86.67,86.75,86.27,86.27,30400.0,82.848,82.9245,82.4656,82.4656,30400.0
2010-10-14 15:00:00,86.27,86.42,86.0,86.15,40200.0,82.4656,82.609,82.2075,82.3509,40200.0
2010-10-14 15:30:00,86.19,86.52,86.11,86.47,105900.0,82.3892,82.7046,82.3127,82.6568,105900.0
2010-10-15 09:30:00,87.32,87.74,87.07,87.13,29000.0,83.4693,83.8708,83.2304,83.2877,29000.0
2010-10-15 10:00:00,87.04,87.59,86.71,87.0,31400.0,83.2017,83.7274,82.8862,83.1634,31400.0
2010-10-15 10:30:00,87.03,87.32,86.81,87.16,15700.0,83.1921,83.4693,82.9818,83.3164,15700.0
2010-10-15 11:00:00,87.21,87.47,86.79,86.94,21600.0,83.3642,83.6127,82.9627,83.1061,21600.0
2010-10-15 11:30:00,87.04,87.35,86.61,86.77,18100.0,83.2017,83.498,82.7906,82.9436,18100.0
2010-10-15 12:00:00,86.78,86.84,86.07,86.27,17900.0,82.9531,83.0105,82.2745,82.4656,17900.0
2010-10-15 12:30:00,86.27,86.47,86.03,86.08,10300.0,82.4656,82.6568,82.2362,82.284,10300.0
2010-10-15 13:00:00,86.17,86.65,86.15,86.65,16000.0,82.37,82.8289,82.3509,82.8289,16000.0
2010-10-15 13:30:00,86.67,86.83,86.01,86.1,16000.0,82.848,83.0009,82.2171,82.3031,16000.0
2010-10-15 14:00:00,86.16,86.16,85.7,85.95,24000.0,82.3605,82.3605,81.9208,82.1597,24000.0
2010-10-15 14:30:00,85.93,85.95,85.63,85.81,42800.0,82.1406,82.1597,81.8539,82.0259,42800.0
2010-10-15 15:00:00,85.85,85.85,85.27,85.29,77800.0,82.0642,82.0642,81.5097,81.5289,77800.0
2010-10-15 15:30:00,85.28,85.3,84.92,85.06,126500.0,81.5193,81.5384,81.1752,81.309,126500.0
2010-10-18 09:30:00,85.01,85.38,84.37,84.67,23900.0,81.2612,81.6149,80.6494,80.9362,23900.0
2010-10-18 10:00:00,84.68,84.75,84.13,84.27,23200.0,80.9458,81.0127,80.42,80.5538,23200.0
2010-10-18 10:30:00,84.4,84.5,84.2,84.37,20700.0,80.6781,80.7737,80.4869,80.6494,20700.0
2010-10-18 11:00:00,84.42,84.42,84.07,84.32,10900.0,80.6972,80.6972,80.3627,80.6016,10900.0
2010-10-18 11:30:00,84.34,84.39,84.0,84.13,14700.0,80.6207,80.6685,80.2957,80.42,14700.0
2010-10-18 12:00:00,84.22,84.32,84.06,84.16,9400.0,80.506,80.6016,80.3531,80.4487,9400.0
2010-10-18 12:30:00,84.08,84.32,84.08,84.1,6700.0,80.3722,80.6016,80.3722,80.3913,6700.0
2010-10-18 13:00:00,84.21,84.48,84.1,84.24,14500.0,80.4965,80.7546,80.3913,80.5252,14500.0
2010-10-18 13:30:00,84.16,84.43,84.13,84.43,13900.0,80.4487,80.7068,80.42,80.7068,13900.0
2010-10-18 14:00:00,84.43,84.65,84.41,84.51,20900.0,80.7068,80.9171,80.6877,80.7832,20900.0
2010-10-18 14:30:00,84.54,84.64,84.44,84.47,27400.0,80.8119,80.9075,80.7163,80.745,27400.0
2010-10-18 15:00:00,84.49,84.74,84.35,84.73,100200.0,80.7641,81.0031,80.6303,80.9935,100200.0
2010-10-18 15:30:00,84.73,85.02,84.71,84.94,100500.0,80.9935,81.2708,80.9744,81.1943,100500.0
2010-10-19 09:30:00,83.59,84.45,83.44,84.45,23200.0,79.9038,80.7259,79.7604,80.7259,23200.0
2010-10-19 10:00:00,84.4,85.74,84.26,85.2,25400.0,80.6781,81.959,80.5443,81.4428,25400.0
2010-10-19 10:30:00,85.24,85.39,84.72,85.13,10800.0,81.4811,81.6244,80.984,81.3759,10800.0
2010-10-19 11:00:00,85.13,85.13,84.79,84.79,15700.0,81.3759,81.3759,81.0509,81.0509,15700.0
2010-10-19 11:30:00,84.96,85.2,84.79,85.17,16900.0,81.2134,81.4428,81.0509,81.4141,16900.0
2010-10-19 12:00:00,85.19,85.38,84.97,85.02,6400.0,81.4333,81.6149,81.223,81.2708,6400.0
2010-10-19 12:30:00,85.02,85.03,84.55,84.66,6200.0,81.2708,81.2803,80.8215,80.9266,6200.0
2010-10-19 13:00:00,84.67,84.73,84.28,84.38,8200.0,80.9362,80.9935,80.5634,80.659,8200.0
2010-10-19 13:30:00,84.31,84.31,83.63,83.67,15900.0,80.5921,80.5921,79.9421,79.9803,15900.0
2010-10-19 14:00:00,83.65,83.65,82.94,83.0,25000.0,79.9612,79.9612,79.2825,79.3398,25000.0
2010-10-19 14:30:00,83.03,83.29,82.95,83.1,33800.0,79.3685,79.617,79.292,79.4354,33800.0
2010-10-19 15:00:00,83.14,83.29,82.77,82.82,60200.0,79.4737,79.617,79.12,79.1678,60200.0
2010-10-19 15:30:00,82.85,83.2,82.79,83.2,90000.0,79.1965,79.531,79.1391,79.531,90000.0
2010-10-20 09:30:00,83.52,83.81,82.73,83.57,23300.0,79.8369,80.1141,79.0817,79.8847,23300.0
2010-10-20 10:00:00,83.61,83.67,83.0,83.17,46500.0,79.9229,79.9803,79.3398,79.5023,46500.0
2010-10-20 10:30:00,83.17,83.35,82.91,83.17,135000.0,79.5023,79.6744,79.2538,79.5023,135000.0
2010-10-20 11:00:00,83.17,83.74,83.0,83.7,63100.0,79.5023,80.0472,79.3398,80.009,63100.0
2010-10-20 11:30:00,83.7,83.83,83.56,83.62,97800.0,80.009,80.1332,79.8751,79.9325,97800.0
2010-10-20 12:00:00,83.63,84.18,83.56,83.92,61600.0,79.9421,80.4678,79.8751,80.2193,61600.0
2010-10-20 12:30:00,84.0,84.15,83.62,83.85,19000.0,80.2957,80.4391,79.9325,80.1524,19000.0
2010-10-20 13:00:00,83.8,83.99,83.7,83.97,22500.0,80.1046,80.2862,80.009,80.2671,22500.0
2010-10-20 13:30:00,83.99,84.12,83.87,84.08,25500.0,80.2862,80.4104,80.1715,80.3722,25500.0
2010-10-20 14:00:00,84.08,84.59,83.91,84.41,28800.0,80.3722,80.8597,80.2097,80.6877,28800.0
2010-10-20 14:30:00,84.41,84.76,84.41,84.67,22000.0,80.6877,81.0222,80.6877,80.9362,22000.0
2010-10-20 15:00:00,84.64,84.73,84.32,84.59,34100.0,80.9075,80.9935,80.6016,80.8597,34100.0
2010-10-20 15:30:00,84.62,84.65,84.1,84.4,171200.0,80.8884,80.9171,80.3913,80.6781,171200.0
2010-10-21 09:30:00,84.57,85.73,84.57,85.57,10500.0,80.8406,81.9494,80.8406,81.7965,10500.0
2010-10-21 10:00:00,85.41,85.98,85.21,85.62,16900.0,81.6436,82.1884,81.4524,81.8443,16900.0
2010-10-21 10:30:00,85.59,86.06,85.59,86.0,21700.0,81.8156,82.2649,81.8156,82.2075,21700.0
2010-10-21 11:00:00,85.99,86.09,85.15,85.32,26600.0,82.198,82.2936,81.395,81.5575,26600.0
2010-10-21 11:30:00,85.28,85.32,84.49,84.87,13700.0,81.5193,81.5575,80.7641,81.1274,13700.0
2010-10-21 12:00:00,84.91,84.91,84.37,84.71,10200.0,81.1656,81.1656,80.6494,80.9744,10200.0
2010-10-21 12:30:00,84.67,84.7,84.2,84.54,26200.0,80.9362,80.9649,80.4869,80.8119,26200.0
2010-10-21 13:00:00,84.66,84.83,84.4,84.42,20800.0,80.9266,81.0891,80.6781,80.6972,20800.0
2010-10-21 13:30:00,84.45,84.58,83.8,83.84,19900.0,80.7259,80.8502,80.1046,80.1428,19900.0
2010-10-21 14:00:00,83.81,84.26,83.75,84.11,29400.0,80.1141,80.5443,80.0568,80.4009,29400.0
2010-10-21 14:30:00,84.16,84.32,83.99,84.18,12000.0,80.4487,80.6016,80.2862,80.4678,12000.0
2010-10-21 15:00:00,84.21,84.72,84.03,84.61,22900.0,80.4965,80.984,80.3244,80.8788,22900.0
2010-10-21 15:30:00,84.65,84.72,84.23,84.54,46100.0,80.9171,80.984,80.5156,80.8119,46100.0
2010-10-22 09:30:00,84.59,84.77,84.25,84.43,24500.0,80.8597,81.0318,80.5347,80.7068,24500.0
2010-10-22 10:00:00,84.34,84.47,84.12,84.26,20800.0,80.6207,80.745,80.4104,80.5443,20800.0
2010-10-22 10:30:00,84.32,84.48,84.07,84.37,5400.0,80.6016,80.7546,80.3627,80.6494,5400.0
2010-10-22 11:00:00,84.33,84.4,84.12,84.12,13200.0,80.6112,80.6781,80.4104,80.4104,13200.0
2010-10-22 11:30:00,84.23,84.36,83.92,84.2,32400.0,80.5156,80.6399,80.2193,80.4869,32400.0
2010-10-22 12:00:00,84.22,84.55,84.22,84.55,11300.0,80.506,80.8215,80.506,80.8215,11300.0
2010-10-22 12:30:00,84.55,84.65,84.39,84.39,5000.0,80.8215,80.9171,80.6685,80.6685,5000.0
2010-10-22 13:00:00,84.43,84.58,84.38,84.51,21000.0,80.7068,80.8502,80.659,80.7832,21000.0
2010-10-22 13:30:00,84.5,84.5,84.24,84.42,17000.0,80.7737,80.7737,80.5252,80.6972,17000.0
2010-10-22 14:00:00,84.41,84.47,84.29,84.44,18100.0,80.6877,80.745,80.573,80.7163,18100.0
2010-10-22 14:30:00,84.42,84.42,84.21,84.26,32200.0,80.6972,80.6972,80.4965,80.5443,32200.0
2010-10-22 15:00:00,84.25,84.5,84.22,84.31,34100.0,80.5347,80.7737,80.506,80.5921,34100.0
2010-10-22 15:30:00,84.33,84.37,84.26,84.36,64300.0,80.6112,80.6494,80.5443,80.6399,64300.0
2010-10-25 09:30:00,84.9,85.51,84.9,85.25,18400.0,81.1561,81.7392,81.1561,81.4906,18400.0
2010-10-25 10:00:00,85.18,85.36,84.78,84.91,22600.0,81.4237,81.5958,81.0413,81.1656,22600.0
2010-10-25 10:30:00,84.93,84.99,84.49,84.59,19700.0,81.1847,81.2421,80.7641,80.8597,19700.0
2010-10-25 11:00:00,84.54,84.97,84.41,84.95,19600.0,80.8119,81.223,80.6877,81.2038,19600.0
2010-10-25 11:30:00,84.95,84.96,84.69,84.96,15300.0,81.2038,81.2134,80.9553,81.2134,15300.0
2010-10-25 12:00:00,84.9,85.03,84.82,84.98,18100.0,81.1561,81.2803,81.0796,81.2325,18100.0
2010-10-25 12:30:00,84.98,85.18,84.89,85.14,13400.0,81.2325,81.4237,81.1465,81.3855,13400.0
2010-10-25 13:00:00,85.09,85.46,85.09,85.45,11500.0,81.3377,81.6914,81.3377,81.6818,11500.0
2010-10-25 13:30:00,85.44,85.63,85.33,85.47,16900.0,81.6722,81.8539,81.5671,81.7009,16900.0
2010-10-25 14:00:00,85.46,85.77,85.46,85.73,15200.0,81.6914,81.9877,81.6914,81.9494,15200.0
2010-10-25 14:30:00,85.69,85.84,85.45,85.65,54400.0,81.9112,82.0546,81.6818,81.873,54400.0
2010-10-25 15:00:00,85.68,86.46,85.61,86.43,78300.0,81.9017,82.6473,81.8347,82.6186,78300.0
2010-10-25 15:30:00,86.41,86.47,85.77,86.01,153300.0,82.5995,82.6568,81.9877,82.2171,153300.0
2010-10-26 09:30:00,85.19,85.47,84.9,85.18,12900.0,81.4333,81.7009,81.1561,81.4237,12900.0
2010-10-26 10:00:00,85.17,85.65,85.14,85.58,34600.0,81.4141,81.873,81.3855,81.8061,34600.0
2010-10-26 10:30:00,85.62,86.13,85.47,86.0,53700.0,81.8443,82.3318,81.7009,82.2075,53700.0
2010-10-26 11:00:00,86.01,86.14,85.43,86.05,29900.0,82.2171,82.3414,81.6627,82.2553,29900.0
2010-10-26 11:30:00,85.89,86.31,85.89,86.27,12800.0,82.1024,82.5039,82.1024,82.4656,12800.0
2010-10-26 12:00:00,86.31,86.48,86.17,86.2,18100.0,82.5039,82.6664,82.37,82.3987,18100.0
2010-10-26 12:30:00,86.12,86.16,85.93,86.08,9000.0,82.3223,82.3605,82.1406,82.284,9000.0
2010-10-26 13:00:00,86.07,86.41,85.94,85.94,11900.0,82.2745,82.5995,82.1502,82.1502,11900.0
2010-10-26 13:30:00,85.97,86.43,85.91,86.08,25400.0,82.1789,82.6186,82.1215,82.284,25400.0
2010-10-26 14:00:00,86.08,86.22,85.85,85.91,23600.0,82.284,82.4178,82.0642,82.1215,23600.0
2010-10-26 14:30:00,85.97,86.17,85.42,85.71,56000.0,82.1789,82.37,81.6531,81.9303,56000.0
2010-10-26 15:00:00,85.68,86.07,85.57,85.9,36700.0,81.9017,82.2745,81.7965,82.112,36700.0
2010-10-26 15:30:00,85.88,85.93,85.21,85.47,65400.0,82.0928,82.1406,81.4524,81.7009,65400.0
2010-10-27 09:30:00,82.91,83.63,80.49,81.45,237300.0,79.2538,79.9421,76.9405,77.8582,237300.0
2010-10-27 10:00:00,81.49,81.53,79.21,79.43,170600.0,77.8964,77.9347,75.717,75.9273,170600.0
2010-10-27 10:30:00,79.44,79.75,77.49,77.5,116000.0,75.9368,76.2332,74.0728,74.0824,116000.0
2010-10-27 11:00:00,77.5,78.6,76.89,78.26,152900.0,74.0824,75.1339,73.4993,74.8089,152900.0
2010-10-27 11:30:00,78.26,80.17,78.22,79.54,110900.0,74.8089,76.6346,74.7706,76.0324,110900.0
2010-10-27 12:00:00,79.53,79.85,79.48,79.85,38700.0,76.0229,76.3287,75.9751,76.3287,38700.0
2010-10-27 12:30:00,79.85,80.17,79.8,79.86,56300.0,76.3287,76.6346,76.281,76.3383,56300.0
2010-10-27 13:00:00,79.86,80.48,79.86,80.07,32200.0,76.3383,76.931,76.3383,76.539,32200.0
2010-10-27 13:30:00,80.05,80.1,79.49,80.09,49500.0,76.5199,76.5677,75.9846,76.5582,49500.0
2010-10-27 14:00:00,80.09,80.09,79.68,79.71,64400.0,76.5582,76.5582,76.1662,76.1949,64400.0
2010-10-27 14:30:00,79.67,79.69,78.56,78.59,119500.0,76.1567,76.1758,75.0956,75.1243,119500.0
2010-10-27 15:00:00,78.58,78.74,77.85,78.56,116500.0,75.1148,75.2677,74.4169,75.0956,116500.0
2010-10-27 15:30:00,78.53,79.04,78.43,78.86,157500.0,75.067,75.5545,74.9714,75.3824,157500.0
2010-10-28 09:30:00,79.26,79.37,77.49,77.56,40900.0,75.7648,75.8699,74.0728,74.1397,40900.0
2010-10-28 10:00:00,77.6,77.82,77.34,77.62,71600.0,74.178,74.3883,73.9294,74.1971,71600.0
2010-10-28 10:30:00,77.57,77.99,77.48,77.89,68900.0,74.1493,74.5508,74.0633,74.4552,68900.0
2010-10-28 11:00:00,77.85,78.05,77.75,77.99,77800.0,74.4169,74.6081,74.3214,74.5508,77800.0
2010-10-28 11:30:00,77.92,77.92,77.38,77.48,44000.0,74.4839,74.4839,73.9677,74.0633,44000.0
2010-10-28 12:00:00,77.5,77.5,77.02,77.06,29300.0,74.0824,74.0824,73.6235,73.6618,29300.0
2010-10-28 12:30:00,77.04,77.27,77.01,77.15,13800.0,73.6427,73.8625,73.614,73.7478,13800.0
2010-10-28 13:00:00,77.03,77.48,76.96,77.33,32900.0,73.6331,74.0633,73.5662,73.9199,32900.0
2010-10-28 13:30:00,77.32,77.43,76.96,77.13,22300.0,73.9103,74.0155,73.5662,73.7287,22300.0
2010-10-28 14:00:00,77.07,77.45,77.06,77.39,44500.0,73.6713,74.0346,73.6618,73.9772,44500.0
2010-10-28 14:30:00,77.39,77.45,77.17,77.18,39200.0,73.9772,74.0346,73.7669,73.7765,39200.0
2010-10-28 15:00:00,77.18,77.39,76.99,77.14,61400.0,73.7765,73.9772,73.5949,73.7383,61400.0
2010-10-28 15:30:00,77.14,77.42,77.1,77.24,68600.0,73.7383,74.0059,73.7,73.8338,68600.0
2010-10-29 09:30:00,76.97,77.53,76.96,77.25,17900.0,73.5758,74.1111,73.5662,73.8434,17900.0
2010-10-29 10:00:00,77.22,77.8,77.22,77.8,15100.0,73.8147,74.3691,73.8147,74.3691,15100.0
2010-10-29 10:30:00,77.72,77.73,77.19,77.46,16900.0,74.2927,74.3022,73.786,74.0441,16900.0
2010-10-29 11:00:00,77.45,77.52,76.99,77.14,21000.0,74.0346,74.1015,73.5949,73.7383,21000.0
2010-10-29 11:30:00,77.1,77.57,77.0,77.57,21100.0,73.7,74.1493,73.6044,74.1493,21100.0
2010-10-29 12:00:00,77.6,77.83,77.56,77.81,55300.0,74.178,74.3978,74.1397,74.3787,55300.0
2010-10-29 12:30:00,77.82,78.15,77.82,78.12,15600.0,74.3883,74.7037,74.3883,74.675,15600.0
2010-10-29 13:00:00,78.09,78.24,77.96,78.2,24200.0,74.6464,74.7897,74.5221,74.7515,24200.0
2010-10-29 13:30:00,78.19,78.25,77.94,78.22,11900.0,74.742,74.7993,74.503,74.7706,11900.0
2010-10-29 14:00:00,78.2,78.21,77.98,78.04,15200.0,74.7515,74.7611,74.5412,74.5986,15200.0
2010-10-29 14:30:00,78.06,78.06,77.82,77.9,12300.0,74.6177,74.6177,74.3883,74.4647,12300.0
2010-10-29 15:00:00,77.9,78.0,77.84,77.97,29100.0,74.4647,74.5603,74.4074,74.5317,29100.0
2010-10-29 15:30:00,77.97,78.13,77.91,78.05,78100.0,74.5317,74.6846,74.4743,74.6081,78100.0
2010-11-01 09:30:00,78.33,78.33,77.18,77.61,18800.0,74.8758,74.8758,73.7765,74.1875,18800.0
2010-11-01 10:00:00,77.61,78.79,77.6,78.79,38500.0,74.1875,75.3155,74.178,75.3155,38500.0
2010-11-01 10:30:00,78.79,78.94,78.44,78.47,29900.0,75.3155,75.4589,74.9809,75.0096,29900.0
2010-11-01 11:00:00,78.4,78.51,77.9,77.98,24200.0,74.9427,75.0478,74.4647,74.5412,24200.0
2010-11-01 11:30:00,77.93,78.14,77.68,78.13,14900.0,74.4934,74.6942,74.2544,74.6846,14900.0
2010-11-01 12:00:00,78.08,78.37,78.05,78.15,12500.0,74.6368,74.914,74.6081,74.7037,12500.0
2010-11-01 12:30:00,78.15,78.22,77.81,78.06,7700.0,74.7037,74.7706,74.3787,74.6177,7700.0
2010-11-01 13:00:00,78.18,78.18,77.83,77.99,8800.0,74.7324,74.7324,74.3978,74.5508,8800.0
2010-11-01 13:30:00,78.04,78.32,78.02,78.27,10300.0,74.5986,74.8662,74.5794,74.8184,10300.0
2010-11-01 14:00:00,78.27,78.27,77.89,77.91,12000.0,74.8184,74.8184,74.4552,74.4743,12000.0
2010-11-01 14:30:00,77.9,77.98,77.42,77.45,27900.0,74.4647,74.5412,74.0059,74.0346,27900.0
2010-11-01 15:00:00,77.46,77.46,76.88,77.19,43800.0,74.0441,74.0441,73.4897,73.786,43800.0
2010-11-01 15:30:00,77.2,77.81,77.17,77.67,74900.0,73.7956,74.3787,73.7669,74.2449,74900.0
2010-11-02 09:30:00,78.56,78.94,77.94,78.02,18700.0,75.0956,75.4589,74.503,74.5794,18700.0
2010-11-02 10:00:00,77.95,78.31,77.93,78.26,14500.0,74.5125,74.8567,74.4934,74.8089,14500.0
2010-11-02 10:30:00,78.28,78.64,78.1,78.64,11600.0,74.828,75.1721,74.6559,75.1721,11600.0
2010-11-02 11:00:00,78.63,79.02,78.63,78.89,14600.0,75.1625,75.5353,75.1625,75.4111,14600.0
2010-11-02 11:30:00,78.92,79.01,78.66,78.96,15000.0,75.4398,75.5258,75.1912,75.478,15000.0
2010-11-02 12:00:00,78.97,79.21,78.95,78.98,9000.0,75.4876,75.717,75.4684,75.4971,9000.0
2010-11-02 12:30:00,79.01,79.15,78.92,78.97,9400.0,75.5258,75.6596,75.4398,75.4876,9400.0
2010-11-02 13:00:00,78.97,79.07,78.8,78.88,9100.0,75.4876,75.5831,75.3251,75.4015,9100.0
2010-11-02 13:30:00,78.88,79.37,78.86,79.36,11900.0,75.4015,75.8699,75.3824,75.8604,11900.0
2010-11-02 14:00:00,79.35,79.38,79.0,79.19,12700.0,75.8508,75.8795,75.5162,75.6979,12700.0
2010-11-02 14:30:00,79.14,79.26,78.99,79.06,37500.0,75.6501,75.7648,75.5067,75.5736,37500.0
2010-11-02 15:00:00,79.06,79.15,78.97,79.14,20600.0,75.5736,75.6596,75.4876,75.6501,20600.0
2010-11-02 15:30:00,79.14,79.35,78.98,79.24,64700.0,75.6501,75.8508,75.4971,75.7456,64700.0
2010-11-03 09:30:00,79.47,79.75,78.62,78.88,15700.0,75.9655,76.2332,75.153,75.4015,15700.0
2010-11-03 10:00:00,78.91,79.07,78.7,78.92,9500.0,75.4302,75.5831,75.2295,75.4398,9500.0
2010-11-03 10:30:00,78.93,79.01,78.63,78.68,14400.0,75.4493,75.5258,75.1625,75.2103,14400.0
2010-11-03 11:00:00,78.61,78.75,78.3,78.48,20400.0,75.1434,75.2773,74.8471,75.0192,20400.0
2010-11-03 11:30:00,78.54,78.78,78.54,78.63,7200.0,75.0765,75.3059,75.0765,75.1625,7200.0
2010-11-03 12:00:00,78.62,78.62,78.35,78.5,7000.0,75.153,75.153,74.8949,75.0383,7000.0
2010-11-03 12:30:00,78.47,78.59,78.39,78.53,8300.0,75.0096,75.1243,74.9331,75.067,8300.0
2010-11-03 13:00:00,78.5,78.8,78.5,78.69,4500.0,75.0383,75.3251,75.0383,75.2199,4500.0
2010-11-03 13:30:00,78.75,78.83,78.5,78.56,4700.0,75.2773,75.3537,75.0383,75.0956,4700.0
2010-11-03 14:00:00,78.54,78.89,78.08,78.53,54600.0,75.0765,75.4111,74.6368,75.067,54600.0
2010-11-03 14:30:00,78.47,79.53,78.26,79.38,49100.0,75.0096,76.0229,74.8089,75.8795,49100.0
2010-11-03 15:00:00,79.36,79.87,79.23,79.71,66000.0,75.8604,76.3479,75.7361,76.1949,66000.0
2010-11-03 15:30:00,79.63,80.1,79.49,80.06,78600.0,76.1184,76.5677,75.9846,76.5295,78600.0
2010-11-04 09:30:00,82.08,84.0,81.79,83.99,90100.0,78.4604,80.2957,78.1832,80.2862,90100.0
2010-11-04 10:00:00,83.97,84.21,83.51,84.21,40800.0,80.2671,80.4965,79.8273,80.4965,40800.0
2010-11-04 10:30:00,84.26,84.6,84.12,84.51,18800.0,80.5443,80.8693,80.4104,80.7832,18800.0
2010-11-04 11:00:00,84.51,84.94,84.51,84.86,30900.0,80.7832,81.1943,80.7832,81.1178,30900.0
2010-11-04 11:30:00,84.86,85.0,84.75,84.81,32500.0,81.1178,81.2516,81.0127,81.07,32500.0
2010-11-04 12:00:00,84.78,84.82,84.46,84.46,25500.0,81.0413,81.0796,80.7355,80.7355,25500.0
2010-11-04 12:30:00,84.55,84.58,84.29,84.55,24700.0,80.8215,80.8502,80.573,80.8215,24700.0
2010-11-04 13:00:00,84.53,84.65,84.47,84.59,15700.0,80.8024,80.9171,80.745,80.8597,15700.0
2010-11-04 13:30:00,84.59,84.64,84.33,84.37,21100.0,80.8597,80.9075,80.6112,80.6494,21100.0
2010-11-04 14:00:00,84.34,84.48,84.23,84.41,29700.0,80.6207,80.7546,80.5156,80.6877,29700.0
2010-11-04 14:30:00,84.45,84.73,84.4,84.61,23200.0,80.7259,80.9935,80.6781,80.8788,23200.0
2010-11-04 15:00:00,84.63,84.67,84.43,84.66,52200.0,80.898,80.9362,80.7068,80.9266,52200.0
2010-11-04 15:30:00,84.63,85.39,84.52,85.29,126000.0,80.898,81.6244,80.7928,81.5289,126000.0
2010-11-05 09:30:00,84.68,85.2,84.21,85.1,31600.0,80.9458,81.4428,80.4965,81.3472,31600.0
2010-11-05 10:00:00,85.11,85.51,84.94,85.36,26100.0,81.3568,81.7392,81.1943,81.5958,26100.0
2010-11-05 10:30:00,85.42,85.77,85.38,85.68,46400.0,81.6531,81.9877,81.6149,81.9017,46400.0
2010-11-05 11:00:00,85.7,85.84,85.65,85.7,14200.0,81.9208,82.0546,81.873,81.9208,14200.0
2010-11-05 11:30:00,85.65,85.88,85.48,85.65,20800.0,81.873,82.0928,81.7105,81.873,20800.0
2010-11-05 12:00:00,85.63,85.84,85.49,85.79,23400.0,81.8539,82.0546,81.72,82.0068,23400.0
2010-11-05 12:30:00,85.73,85.91,85.6,85.82,33100.0,81.9494,82.1215,81.8252,82.0355,33100.0
2010-11-05 13:00:00,85.73,86.02,85.73,85.97,9900.0,81.9494,82.2267,81.9494,82.1789,9900.0
2010-11-05 13:30:00,85.97,86.13,85.91,86.05,13800.0,82.1789,82.3318,82.1215,82.2553,13800.0
2010-11-05 14:00:00,86.04,86.06,85.8,85.93,36600.0,82.2458,82.2649,82.0164,82.1406,36600.0
2010-11-05 14:30:00,85.98,86.13,85.79,85.83,29700.0,82.1884,82.3318,82.0068,82.045,29700.0
2010-11-05 15:00:00,85.82,86.07,85.82,85.97,70700.0,82.0355,82.2745,82.0355,82.1789,70700.0
2010-11-05 15:30:00,85.98,86.54,85.93,86.36,99600.0,82.1884,82.7237,82.1406,82.5517,99600.0
2010-11-08 09:30:00,86.03,86.33,85.82,85.94,13300.0,82.2362,82.523,82.0355,82.1502,13300.0
2010-11-08 10:00:00,85.95,86.54,85.78,86.46,7800.0,82.1597,82.7237,81.9972,82.6473,7800.0
2010-11-08 10:30:00,86.44,86.44,85.88,85.99,8800.0,82.6281,82.6281,82.0928,82.198,8800.0
2010-11-08 11:00:00,85.98,86.3,85.57,86.25,13900.0,82.1884,82.4943,81.7965,82.4465,13900.0
2010-11-08 11:30:00,86.26,86.4,86.23,86.4,5600.0,82.4561,82.5899,82.4274,82.5899,5600.0
2010-11-08 12:00:00,86.47,86.62,86.34,86.56,6300.0,82.6568,82.8002,82.5325,82.7428,6300.0
2010-11-08 12:30:00,86.57,86.69,86.42,86.67,5600.0,82.7524,82.8671,82.609,82.848,5600.0
2010-11-08 13:00:00,86.64,86.7,86.54,86.6,6900.0,82.8193,82.8767,82.7237,82.7811,6900.0
2010-11-08 13:30:00,86.6,86.66,86.51,86.56,13100.0,82.7811,82.8384,82.6951,82.7428,13100.0
2010-11-08 14:00:00,86.51,86.84,86.51,86.77,11800.0,82.6951,83.0105,82.6951,82.9436,11800.0
2010-11-08 14:30:00,86.8,86.83,86.42,86.44,25100.0,82.9723,83.0009,82.609,82.6281,25100.0
2010-11-08 15:00:00,86.4,86.5,86.38,86.47,38000.0,82.5899,82.6855,82.5708,82.6568,38000.0
2010-11-08 15:30:00,86.48,86.57,86.35,86.5,76200.0,82.6664,82.7524,82.5421,82.6855,76200.0
2010-11-09 09:30:00,86.94,86.94,85.8,86.16,20500.0,83.1061,83.1061,82.0164,82.3605,20500.0
2010-11-09 10:00:00,86.14,86.22,85.95,86.0,18800.0,82.3414,82.4178,82.1597,82.2075,18800.0
2010-11-09 10:30:00,86.01,86.26,85.87,86.06,23900.0,82.2171,82.4561,82.0833,82.2649,23900.0
2010-11-09 11:00:00,86.09,86.2,85.97,86.12,6200.0,82.2936,82.3987,82.1789,82.3223,6200.0
2010-11-09 11:30:00,86.18,86.18,85.8,85.8,24400.0,82.3796,82.3796,82.0164,82.0164,24400.0
2010-11-09 12:00:00,85.78,86.05,85.67,85.79,11800.0,81.9972,82.2553,81.8921,82.0068,11800.0
2010-11-09 12:30:00,85.81,85.81,85.6,85.8,11800.0,82.0259,82.0259,81.8252,82.0164,11800.0
2010-11-09 13:00:00,85.8,86.1,85.79,85.93,13000.0,82.0164,82.3031,82.0068,82.1406,13000.0
2010-11-09 13:30:00,85.88,85.88,85.39,85.61,17900.0,82.0928,82.0928,81.6244,81.8347,17900.0
2010-11-09 14:00:00,85.62,85.91,85.55,85.64,13300.0,81.8443,82.1215,81.7774,81.8634,13300.0
2010-11-09 14:30:00,85.66,85.77,85.38,85.48,10300.0,81.8825,81.9877,81.6149,81.7105,10300.0
2010-11-09 15:00:00,85.47,85.47,84.6,84.62,36800.0,81.7009,81.7009,80.8693,80.8884,36800.0
2010-11-09 15:30:00,84.61,84.75,83.56,84.04,126300.0,80.8788,81.0127,79.8751,80.334,126300.0
2010-11-10 09:30:00,84.43,84.65,84.0,84.65,22700.0,80.8003,81.0109,80.3888,81.0109,22700.0
2010-11-10 10:00:00,84.5,84.98,84.18,84.77,17700.0,80.8673,81.3267,80.5611,81.1257,17700.0
2010-11-10 10:30:00,84.76,85.34,84.67,84.96,8900.0,81.1161,81.6712,81.03,81.3075,8900.0
2010-11-10 11:00:00,85.06,85.13,84.88,85.02,9200.0,81.4032,81.4702,81.231,81.365,9200.0
2010-11-10 11:30:00,85.15,85.66,85.15,85.52,8700.0,81.4894,81.9775,81.4894,81.8435,8700.0
2010-11-10 12:00:00,85.54,85.54,85.12,85.21,9500.0,81.8626,81.8626,81.4607,81.5468,9500.0
2010-11-10 12:30:00,85.19,85.28,84.99,85.14,10800.0,81.5277,81.6138,81.3363,81.4798,10800.0
2010-11-10 13:00:00,85.07,85.41,84.84,85.41,4300.0,81.4128,81.7382,81.1927,81.7382,4300.0
2010-11-10 13:30:00,85.43,85.59,85.23,85.51,7200.0,81.7573,81.9105,81.5659,81.8339,7200.0
2010-11-10 14:00:00,85.52,86.01,85.5,85.94,6800.0,81.8435,82.3124,81.8243,82.2454,6800.0
2010-11-10 14:30:00,85.94,86.0,85.79,85.94,15900.0,82.2454,82.3028,82.1019,82.2454,15900.0
2010-11-10 15:00:00,85.94,86.0,85.86,85.94,22600.0,82.2454,82.3028,82.1689,82.2454,22600.0
2010-11-10 15:30:00,85.98,86.37,85.91,86.34,47000.0,82.2837,82.6569,82.2167,82.6282,47000.0
2010-11-11 09:30:00,85.19,85.97,85.05,85.71,25400.0,81.5277,82.2741,81.3937,82.0253,25400.0
2010-11-11 10:00:00,85.63,85.93,85.45,85.72,8100.0,81.9487,82.2358,81.7765,82.0349,8100.0
2010-11-11 10:30:00,85.66,85.66,84.99,85.35,16900.0,81.9775,81.9775,81.3363,81.6808,16900.0
2010-11-11 11:00:00,85.35,85.71,85.33,85.53,8800.0,81.6808,82.0253,81.6616,81.853,8800.0
2010-11-11 11:30:00,85.54,85.66,85.39,85.53,2600.0,81.8626,81.9775,81.7191,81.853,2600.0
2010-11-11 12:00:00,85.44,85.84,85.44,85.81,7900.0,81.7669,82.1497,81.7669,82.121,7900.0
2010-11-11 12:30:00,85.91,85.96,85.53,85.53,6600.0,82.2167,82.2646,81.853,81.853,6600.0
2010-11-11 13:00:00,85.49,85.84,85.37,85.66,2400.0,81.8148,82.1497,81.6999,81.9775,2400.0
2010-11-11 13:30:00,85.58,86.3,85.57,86.29,4500.0,81.9009,82.5899,81.8913,82.5804,4500.0
2010-11-11 14:00:00,86.26,86.34,86.14,86.25,9100.0,82.5517,82.6282,82.4368,82.5421,9100.0
2010-11-11 14:30:00,86.27,86.34,85.93,86.07,7800.0,82.5612,82.6282,82.2358,82.3698,7800.0
2010-11-11 15:00:00,86.01,86.16,85.94,85.94,12000.0,82.3124,82.456,82.2454,82.2454,12000.0
2010-11-11 15:30:00,85.92,85.92,85.5,85.65,39000.0,82.2263,82.2263,81.8243,81.9679,39000.0
2010-11-12 09:30:00,84.95,85.56,84.9,85.34,12700.0,81.298,81.8817,81.2501,81.6712,12700.0
2010-11-12 10:00:00,85.4,85.4,84.87,84.87,4900.0,81.7286,81.7286,81.2214,81.2214,4900.0
2010-11-12 10:30:00,84.75,84.75,84.1,84.12,18000.0,81.1066,81.1066,80.4845,80.5037,18000.0
2010-11-12 11:00:00,84.1,84.34,84.1,84.26,11900.0,80.4845,80.7142,80.4845,80.6376,11900.0
2010-11-12 11:30:00,84.2,84.28,83.88,84.03,4800.0,80.5802,80.6568,80.274,80.4175,4800.0
2010-11-12 12:00:00,84.05,84.1,83.58,83.69,16600.0,80.4367,80.4845,79.9869,80.0921,16600.0
2010-11-12 12:30:00,83.58,83.67,83.25,83.26,5300.0,79.9869,80.073,79.6711,79.6806,5300.0
2010-11-12 13:00:00,83.24,83.48,83.11,83.42,9000.0,79.6615,79.8912,79.5371,79.8337,9000.0
2010-11-12 13:30:00,83.34,83.55,83.13,83.13,7600.0,79.7572,79.9582,79.5562,79.5562,7600.0
2010-11-12 14:00:00,83.17,83.31,83.15,83.22,28400.0,79.5945,79.7285,79.5754,79.6423,28400.0
2010-11-12 14:30:00,83.19,83.66,83.16,83.39,12300.0,79.6136,80.0634,79.5849,79.805,12300.0
2010-11-12 15:00:00,83.39,83.83,83.31,83.45,22500.0,79.805,80.2261,79.7285,79.8625,22500.0
2010-11-12 15:30:00,83.41,83.73,83.26,83.38,86600.0,79.8242,80.1304,79.6806,79.7955,86600.0
2010-11-15 09:30:00,83.88,85.01,83.88,84.42,16400.0,80.274,81.3554,80.274,80.7908,16400.0
2010-11-15 10:00:00,84.28,85.06,84.14,84.95,15400.0,80.6568,81.4032,80.5228,81.298,15400.0
2010-11-15 10:30:00,84.97,85.32,84.83,85.25,6900.0,81.3171,81.6521,81.1831,81.5851,6900.0
2010-11-15 11:00:00,85.28,85.47,84.94,85.4,10500.0,81.6138,81.7956,81.2884,81.7286,10500.0
2010-11-15 11:30:00,85.43,85.59,85.37,85.53,10900.0,81.7573,81.9105,81.6999,81.853,10900.0
2010-11-15 12:00:00,85.54,85.59,84.6,84.92,11700.0,81.8626,81.9105,80.963,81.2693,11700.0
2010-11-15 12:30:00,85.01,85.23,84.87,85.23,3700.0,81.3554,81.5659,81.2214,81.5659,3700.0
2010-11-15 13:00:00,85.14,85.14,84.79,84.79,4500.0,81.4798,81.4798,81.1449,81.1449,4500.0
2010-11-15 13:30:00,84.84,85.04,84.79,84.79,2500.0,81.1927,81.3841,81.1449,81.1449,2500.0
2010-11-15 14:00:00,84.76,84.85,84.38,84.47,5300.0,81.1161,81.2023,80.7525,80.8386,5300.0
2010-11-15 14:30:00,84.55,84.7,84.31,84.6,6500.0,80.9152,81.0587,80.6855,80.963,6500.0
2010-11-15 15:00:00,84.59,84.59,83.85,83.98,8300.0,80.9535,80.9535,80.2453,80.3697,8300.0
2010-11-15 15:30:00,84.04,84.1,83.19,83.23,61900.0,80.4271,80.4845,79.6136,79.6519,61900.0
2010-11-16 09:30:00,82.48,82.58,82.0,82.04,21200.0,78.9342,79.0299,78.4748,78.5131,21200.0
2010-11-16 10:00:00,82.06,82.39,81.44,81.5,14700.0,78.5322,78.848,77.9389,77.9963,14700.0
2010-11-16 10:30:00,81.51,81.51,80.69,80.84,7200.0,78.0059,78.0059,77.2211,77.3647,7200.0
2010-11-16 11:00:00,80.83,80.83,79.99,80.24,10700.0,77.3551,77.3551,76.5512,76.7905,10700.0
2010-11-16 11:30:00,80.18,80.54,79.89,80.01,10200.0,76.733,77.0776,76.4555,76.5703,10200.0
2010-11-16 12:00:00,80.04,80.62,80.02,80.42,12700.0,76.5991,77.1541,76.5799,76.9627,12700.0
2010-11-16 12:30:00,80.45,80.56,80.25,80.53,17400.0,76.9914,77.0967,76.8,77.068,17400.0
2010-11-16 13:00:00,80.55,80.69,80.33,80.66,8200.0,77.0871,77.2211,76.8766,77.1924,8200.0
2010-11-16 13:30:00,80.6,80.6,80.25,80.37,13000.0,77.135,77.135,76.8,76.9149,13000.0
2010-11-16 14:00:00,80.36,80.51,80.0,80.0,9700.0,76.9053,77.0489,76.5608,76.5608,9700.0
2010-11-16 14:30:00,80.0,80.27,79.65,80.13,17000.0,76.5608,76.8192,76.2258,76.6852,17000.0
2010-11-16 15:00:00,80.15,80.24,79.71,79.89,13200.0,76.7043,76.7905,76.2832,76.4555,13200.0
2010-11-16 15:30:00,79.8,80.29,79.8,80.19,79500.0,76.3694,76.8383,76.3694,76.7426,79500.0
2010-11-17 09:30:00,80.31,80.67,79.7,80.5,20000.0,76.8574,77.202,76.2737,77.0393,20000.0
2010-11-17 10:00:00,80.5,81.04,80.46,80.9,10100.0,77.0393,77.5561,77.001,77.4221,10100.0
2010-11-17 10:30:00,80.9,81.18,80.87,80.88,10500.0,77.4221,77.69,77.3934,77.4029,10500.0
2010-11-17 11:00:00,81.11,81.45,80.44,80.5,77600.0,77.6231,77.9484,76.9819,77.0393,77600.0
2010-11-17 11:30:00,80.5,80.55,80.12,80.21,21500.0,77.0393,77.0871,76.6756,76.7617,21500.0
2010-11-17 12:00:00,80.15,80.22,79.66,79.74,31400.0,76.7043,76.7713,76.2354,76.312,31400.0
2010-11-17 12:30:00,79.72,79.83,79.48,79.48,20300.0,76.2928,76.3981,76.0631,76.0631,20300.0
2010-11-17 13:00:00,79.48,79.61,79.38,79.56,21400.0,76.0631,76.1875,75.9674,76.1397,21400.0
2010-11-17 13:30:00,79.63,79.74,79.42,79.74,18200.0,76.2067,76.312,76.0057,76.312,18200.0
2010-11-17 14:00:00,79.77,79.85,79.58,79.6,15600.0,76.3407,76.4172,76.1588,76.178,15600.0
2010-11-17 14:30:00,79.65,79.72,79.52,79.55,19200.0,76.2258,76.2928,76.1014,76.1301,19200.0
2010-11-17 15:00:00,79.57,79.67,79.25,79.29,58400.0,76.1493,76.245,75.843,75.8813,58400.0
2010-11-17 15:30:00,79.32,79.81,79.21,79.69,136000.0,75.91,76.3789,75.8047,76.2641,136000.0
2010-11-18 09:30:00,80.75,81.54,80.69,81.53,15000.0,77.2785,78.0346,77.2211,78.025,15000.0
2010-11-18 10:00:00,81.54,82.47,81.54,82.36,20500.0,78.0346,78.9246,78.0346,78.8193,20500.0
2010-11-18 10:30:00,82.46,82.46,82.05,82.1,14100.0,78.915,78.915,78.5226,78.5705,14100.0
2010-11-18 11:00:00,82.11,82.14,81.76,81.97,10800.0,78.5801,78.6088,78.2451,78.4461,10800.0
2010-11-18 11:30:00,81.98,81.98,81.42,81.45,7800.0,78.4557,78.4557,77.9197,77.9484,7800.0
2010-11-18 12:00:00,81.48,81.83,81.48,81.64,11200.0,77.9771,78.3121,77.9771,78.1303,11200.0
2010-11-18 12:30:00,81.61,81.61,81.36,81.51,11800.0,78.1016,78.1016,77.8623,78.0059,11800.0
2010-11-18 13:00:00,81.51,81.58,81.49,81.51,6900.0,78.0059,78.0729,77.9867,78.0059,6900.0
2010-11-18 13:30:00,81.51,81.62,81.49,81.59,10800.0,78.0059,78.1111,77.9867,78.0824,10800.0
2010-11-18 14:00:00,81.62,81.64,81.39,81.41,10500.0,78.1111,78.1303,77.891,77.9102,10500.0
2010-11-18 14:30:00,81.4,81.6,81.38,81.49,28700.0,77.9006,78.092,77.8814,77.9867,28700.0
2010-11-18 15:00:00,81.52,81.54,81.11,81.15,19100.0,78.0154,78.0346,77.6231,77.6613,19100.0
2010-11-18 15:30:00,81.13,81.15,80.83,80.97,65200.0,77.6422,77.6613,77.3551,77.4891,65200.0
2010-11-19 09:30:00,80.72,81.38,80.11,80.26,14900.0,77.2498,77.8814,76.666,76.8096,14900.0
2010-11-19 10:00:00,80.25,80.61,80.2,80.35,13600.0,76.8,77.1446,76.7522,76.8957,13600.0
2010-11-19 10:30:00,80.34,80.64,80.28,80.3,17900.0,76.8862,77.1733,76.8287,76.8479,17900.0
2010-11-19 11:00:00,80.26,80.44,80.07,80.27,18400.0,76.8096,76.9819,76.6278,76.8192,18400.0
2010-11-19 11:30:00,80.3,80.55,80.27,80.29,15200.0,76.8479,77.0871,76.8192,76.8383,15200.0
2010-11-19 12:00:00,80.34,80.66,80.3,80.53,21600.0,76.8862,77.1924,76.8479,77.068,21600.0
2010-11-19 12:30:00,80.49,80.58,80.36,80.57,26200.0,77.0297,77.1158,76.9053,77.1063,26200.0
2010-11-19 13:00:00,80.57,80.67,80.44,80.46,10100.0,77.1063,77.202,76.9819,77.001,10100.0
2010-11-19 13:30:00,80.48,80.57,80.38,80.45,15800.0,77.0201,77.1063,76.9244,76.9914,15800.0
2010-11-19 14:00:00,80.5,80.57,80.21,80.22,18900.0,77.0393,77.1063,76.7617,76.7713,18900.0
2010-11-19 14:30:00,80.22,80.3,80.12,80.14,32100.0,76.7713,76.8479,76.6756,76.6948,32100.0
2010-11-19 15:00:00,80.14,80.25,79.98,80.0,75700.0,76.6948,76.8,76.5416,76.5608,75700.0
2010-11-19 15:30:00,80.0,80.01,79.63,79.66,153700.0,76.5608,76.5703,76.2067,76.2354,153700.0
2010-11-22 09:30:00,79.09,79.78,78.84,79.61,65300.0,75.6899,76.3502,75.4506,76.1875,65300.0
2010-11-22 10:00:00,79.62,79.76,79.13,79.43,63700.0,76.1971,76.3311,75.7282,76.0153,63700.0
2010-11-22 10:30:00,79.4,79.4,78.98,79.06,32900.0,75.9866,75.9866,75.5846,75.6612,32900.0
2010-11-22 11:00:00,79.05,79.14,78.68,79.1,36300.0,75.6516,75.7377,75.2975,75.6995,36300.0
2010-11-22 11:30:00,79.1,79.18,78.83,79.05,22500.0,75.6995,75.776,75.4411,75.6516,22500.0
2010-11-22 12:00:00,79.07,79.07,78.62,78.7,25400.0,75.6708,75.6708,75.2401,75.3167,25400.0
2010-11-22 12:30:00,78.61,78.77,78.46,78.59,28100.0,75.2305,75.3837,75.087,75.2114,28100.0
2010-11-22 13:00:00,78.55,78.68,78.42,78.52,24700.0,75.1731,75.2975,75.0487,75.1444,24700.0
2010-11-22 13:30:00,78.53,78.53,78.12,78.12,61200.0,75.154,75.154,74.7616,74.7616,61200.0
2010-11-22 14:00:00,78.15,78.31,77.96,78.15,79100.0,74.7903,74.9434,74.6085,74.7903,79100.0
2010-11-22 14:30:00,78.16,78.51,78.16,78.49,42700.0,74.7999,75.1348,74.7999,75.1157,42700.0
2010-11-22 15:00:00,78.49,78.72,78.42,78.44,42300.0,75.1157,75.3358,75.0487,75.0678,42300.0
2010-11-22 15:30:00,78.51,78.51,78.21,78.27,148100.0,75.1348,75.1348,74.8477,74.9051,148100.0
2010-11-23 09:30:00,77.28,78.14,77.28,77.64,41300.0,73.9577,74.7807,73.9577,74.3022,41300.0
2010-11-23 10:00:00,77.56,78.25,77.52,78.01,22500.0,74.2257,74.886,74.1874,74.6563,22500.0
2010-11-23 10:30:00,78.08,78.44,78.08,78.38,13100.0,74.7233,75.0678,74.7233,75.0104,13100.0
2010-11-23 11:00:00,78.37,78.37,77.91,77.91,16200.0,75.0008,75.0008,74.5606,74.5606,16200.0
2010-11-23 11:30:00,77.87,78.35,77.71,78.25,16000.0,74.5223,74.9817,74.3692,74.886,16000.0
2010-11-23 12:00:00,78.22,78.32,78.06,78.31,8600.0,74.8573,74.953,74.7042,74.9434,8600.0
2010-11-23 12:30:00,78.34,78.64,78.15,78.61,17000.0,74.9721,75.2592,74.7903,75.2305,17000.0
2010-11-23 13:00:00,78.6,78.6,78.36,78.37,13200.0,75.221,75.221,74.9913,75.0008,13200.0
2010-11-23 13:30:00,78.39,78.44,78.28,78.34,16400.0,75.02,75.0678,74.9147,74.9721,16400.0
2010-11-23 14:00:00,78.34,78.49,77.93,78.09,17700.0,74.9721,75.1157,74.5798,74.7329,17700.0
2010-11-23 14:30:00,78.12,78.33,78.06,78.13,25400.0,74.7616,74.9626,74.7042,74.7712,25400.0
2010-11-23 15:00:00,78.16,78.25,78.04,78.16,16300.0,74.7999,74.886,74.685,74.7999,16300.0
2010-11-23 15:30:00,78.12,78.23,77.82,77.9,62700.0,74.7616,74.8669,74.4745,74.5511,62700.0
2010-11-24 09:30:00,78.82,79.59,78.45,79.03,19900.0,75.4315,76.1684,75.0774,75.6325,19900.0
2010-11-24 10:00:00,78.95,79.61,78.68,79.61,7400.0,75.5559,76.1875,75.2975,76.1875,7400.0
2010-11-24 10:30:00,79.6,80.18,79.6,80.09,10800.0,76.178,76.733,76.178,76.6469,10800.0
2010-11-24 11:00:00,80.0,80.27,79.84,79.84,8100.0,76.5608,76.8192,76.4077,76.4077,8100.0
2010-11-24 11:30:00,79.94,80.14,79.93,80.12,8600.0,76.5034,76.6948,76.4938,76.6756,8600.0
2010-11-24 12:00:00,80.11,80.32,80.11,80.27,9300.0,76.666,76.867,76.666,76.8192,9300.0
2010-11-24 12:30:00,80.25,80.4,80.24,80.29,10600.0,76.8,76.9436,76.7905,76.8383,10600.0
2010-11-24 13:00:00,80.24,80.3,80.13,80.25,7200.0,76.7905,76.8479,76.6852,76.8,7200.0
2010-11-24 13:30:00,80.28,80.33,80.03,80.05,6900.0,76.8287,76.8766,76.5895,76.6086,6900.0
2010-11-24 14:00:00,80.05,80.12,80.0,80.11,9000.0,76.6086,76.6756,76.5608,76.666,9000.0
2010-11-24 14:30:00,80.13,80.15,80.01,80.1,16400.0,76.6852,76.7043,76.5703,76.6565,16400.0
2010-11-24 15:00:00,80.1,80.33,80.1,80.24,23400.0,76.6565,76.8766,76.6565,76.7905,23400.0
2010-11-24 15:30:00,80.25,80.37,80.0,80.3,101600.0,76.8,76.9149,76.5608,76.8479,101600.0
2010-11-26 09:30:00,79.49,80.42,79.18,80.22,23000.0,76.0727,76.9627,75.776,76.7713,23000.0
2010-11-26 10:00:00,80.22,80.26,79.96,80.09,9800.0,76.7713,76.8096,76.5225,76.6469,9800.0
2010-11-26 10:30:00,80.0,80.27,79.86,79.99,6100.0,76.5608,76.8192,76.4268,76.5512,6100.0
2010-11-26 11:00:00,79.97,80.28,79.97,80.14,5100.0,76.5321,76.8287,76.5321,76.6948,5100.0
2010-11-26 11:30:00,80.19,80.19,79.96,80.05,4000.0,76.7426,76.7426,76.5225,76.6086,4000.0
2010-11-26 12:00:00,80.14,80.14,80.01,80.13,6100.0,76.6948,76.6948,76.5703,76.6852,6100.0
2010-11-26 12:30:00,80.14,80.28,79.93,79.99,26800.0,76.6948,76.8287,76.4938,76.5512,26800.0
2010-11-29 09:30:00,79.4,79.88,78.86,78.89,18600.0,75.9866,76.4459,75.4698,75.4985,18600.0
2010-11-29 10:00:00,78.91,79.0,78.6,78.85,30100.0,75.5176,75.6038,75.221,75.4602,30100.0
2010-11-29 10:30:00,78.85,79.13,78.78,78.99,38100.0,75.4602,75.7282,75.3932,75.5942,38100.0
2010-11-29 11:00:00,78.95,79.17,78.75,78.75,65500.0,75.5559,75.7665,75.3645,75.3645,65500.0
2010-11-29 11:30:00,78.76,79.0,78.73,78.87,78000.0,75.3741,75.6038,75.3454,75.4794,78000.0
2010-11-29 12:00:00,78.82,79.23,78.79,78.99,17700.0,75.4315,75.8239,75.4028,75.5942,17700.0
2010-11-29 12:30:00,78.95,79.12,78.95,79.11,39400.0,75.5559,75.7186,75.5559,75.709,39400.0
2010-11-29 13:00:00,79.12,79.16,79.04,79.14,17200.0,75.7186,75.7569,75.642,75.7377,17200.0
2010-11-29 13:30:00,79.15,79.26,79.08,79.22,18900.0,75.7473,75.8526,75.6803,75.8143,18900.0
2010-11-29 14:00:00,79.21,79.65,79.17,79.65,30400.0,75.8047,76.2258,75.7665,76.2258,30400.0
2010-11-29 14:30:00,79.74,80.35,79.72,80.35,21000.0,76.312,76.8957,76.2928,76.8957,21000.0
2010-11-29 15:00:00,80.37,80.74,80.34,80.61,25200.0,76.9149,77.269,76.8862,77.1446,25200.0
2010-11-29 15:30:00,80.64,80.8,80.44,80.55,67200.0,77.1733,77.3264,76.9819,77.0871,67200.0
2010-11-30 09:30:00,79.6,80.38,79.6,80.1,28900.0,76.178,76.9244,76.178,76.6565,28900.0
2010-11-30 10:00:00,80.22,80.32,79.94,80.17,20200.0,76.7713,76.867,76.5034,76.7235,20200.0
2010-11-30 10:30:00,80.17,80.17,79.88,79.96,20800.0,76.7235,76.7235,76.4459,76.5225,20800.0
2010-11-30 11:00:00,79.99,79.99,79.48,79.61,19500.0,76.5512,76.5512,76.0631,76.1875,19500.0
2010-11-30 11:30:00,79.63,79.65,79.35,79.52,15100.0,76.2067,76.2258,75.9387,76.1014,15100.0
2010-11-30 12:00:00,79.52,79.79,79.52,79.77,14000.0,76.1014,76.3598,76.1014,76.3407,14000.0
2010-11-30 12:30:00,79.84,79.92,79.61,79.89,14300.0,76.4077,76.4842,76.1875,76.4555,14300.0
2010-11-30 13:00:00,79.87,80.8,79.84,80.74,27000.0,76.4364,77.3264,76.4077,77.269,27000.0
2010-11-30 13:30:00,80.75,80.89,80.58,80.82,8700.0,77.2785,77.4125,77.1158,77.3455,8700.0
2010-11-30 14:00:00,80.86,81.14,80.68,80.71,9900.0,77.3838,77.6518,77.2115,77.2403,9900.0
2010-11-30 14:30:00,80.64,80.78,80.51,80.58,12100.0,77.1733,77.3072,77.0489,77.1158,12100.0
2010-11-30 15:00:00,80.59,80.6,80.23,80.42,39000.0,77.1254,77.135,76.7809,76.9627,39000.0
2010-11-30 15:30:00,80.46,80.52,79.79,79.84,99000.0,77.001,77.0584,76.3598,76.4077,99000.0
2010-12-01 09:30:00,81.26,81.68,80.54,81.44,48000.0,77.7666,78.1686,77.0776,77.9389,48000.0
2010-12-01 10:00:00,81.43,81.51,80.3,80.31,16200.0,77.9293,78.0059,76.8479,76.8574,16200.0
2010-12-01 10:30:00,80.36,80.41,80.18,80.31,19900.0,76.9053,76.9531,76.733,76.8574,19900.0
2010-12-01 11:00:00,80.27,80.3,79.85,80.04,15800.0,76.8192,76.8479,76.4172,76.5991,15800.0
2010-12-01 11:30:00,80.11,80.28,79.93,80.13,25200.0,76.666,76.8287,76.4938,76.6852,25200.0
2010-12-01 12:00:00,80.14,80.25,79.85,80.0,47100.0,76.6948,76.8,76.4172,76.5608,47100.0
2010-12-01 12:30:00,79.99,80.04,79.83,79.95,37200.0,76.5512,76.5991,76.3981,76.5129,37200.0
2010-12-01 13:00:00,79.95,80.06,79.72,79.72,33300.0,76.5129,76.6182,76.2928,76.2928,33300.0
2010-12-01 13:30:00,79.7,80.06,79.7,80.0,29800.0,76.2737,76.6182,76.2737,76.5608,29800.0
2010-12-01 14:00:00,80.01,80.19,79.92,80.09,34100.0,76.5703,76.7426,76.4842,76.6469,34100.0
2010-12-01 14:30:00,80.12,80.25,80.07,80.25,26100.0,76.6756,76.8,76.6278,76.8,26100.0
2010-12-01 15:00:00,80.25,80.36,80.12,80.33,25800.0,76.8,76.9053,76.6756,76.8766,25800.0
2010-12-01 15:30:00,80.33,80.4,80.16,80.33,71200.0,76.8766,76.9436,76.7139,76.8766,71200.0
2010-12-02 09:30:00,80.38,81.37,80.38,81.29,23200.0,76.9244,77.8719,76.9244,77.7953,23200.0
2010-12-02 10:00:00,81.32,81.55,81.02,81.44,25300.0,77.824,78.0441,77.5369,77.9389,25300.0
2010-12-02 10:30:00,81.6,81.72,81.38,81.5,9000.0,78.092,78.2068,77.8814,77.9963,9000.0
2010-12-02 11:00:00,81.5,81.56,81.43,81.5,29300.0,77.9963,78.0537,77.9293,77.9963,29300.0
2010-12-02 11:30:00,81.52,81.58,81.41,81.42,11300.0,78.0154,78.0729,77.9102,77.9197,11300.0
2010-12-02 12:00:00,81.42,81.51,81.42,81.46,11600.0,77.9197,78.0059,77.9197,77.958,11600.0
2010-12-02 12:30:00,81.45,81.84,81.45,81.76,17100.0,77.9484,78.3217,77.9484,78.2451,17100.0
2010-12-02 13:00:00,81.74,81.79,81.55,81.76,8500.0,78.226,78.2738,78.0441,78.2451,8500.0
2010-12-02 13:30:00,81.71,82.2,81.68,82.2,17800.0,78.1973,78.6662,78.1686,78.6662,17800.0
2010-12-02 14:00:00,82.23,82.75,82.21,82.66,16600.0,78.6949,79.1926,78.6758,79.1064,16600.0
2010-12-02 14:30:00,82.65,82.66,82.37,82.41,19800.0,79.0969,79.1064,78.8289,78.8672,19800.0
2010-12-02 15:00:00,82.39,82.56,82.35,82.56,27800.0,78.848,79.0107,78.8097,79.0107,27800.0
2010-12-02 15:30:00,82.53,82.72,82.47,82.65,82600.0,78.982,79.1638,78.9246,79.0969,82600.0
2010-12-03 09:30:00,81.91,82.77,81.88,82.44,18800.0,78.3887,79.2117,78.36,78.8959,18800.0
2010-12-03 10:00:00,82.46,83.08,82.44,82.77,22900.0,78.915,79.5084,78.8959,79.2117,22900.0
2010-12-03 10:30:00,82.82,83.14,82.62,83.11,31100.0,79.2595,79.5658,79.0681,79.5371,31100.0
2010-12-03 11:00:00,83.19,83.21,82.98,83.11,13000.0,79.6136,79.6328,79.4127,79.5371,13000.0
2010-12-03 11:30:00,83.03,83.2,82.8,83.11,8600.0,79.4605,79.6232,79.2404,79.5371,8600.0
2010-12-03 12:00:00,83.17,83.45,83.16,83.39,12800.0,79.5945,79.8625,79.5849,79.805,12800.0
2010-12-03 12:30:00,83.36,83.73,83.33,83.73,12500.0,79.7763,80.1304,79.7476,80.1304,12500.0
2010-12-03 13:00:00,83.75,84.36,83.73,84.35,22800.0,80.1496,80.7333,80.1304,80.7238,22800.0
2010-12-03 13:30:00,84.35,84.85,84.35,84.59,41200.0,80.7238,81.2023,80.7238,80.9535,41200.0
2010-12-03 14:00:00,84.59,85.0,84.43,84.75,42800.0,80.9535,81.3458,80.8003,81.1066,42800.0
2010-12-03 14:30:00,84.76,84.9,84.71,84.73,20500.0,81.1161,81.2501,81.0683,81.0874,20500.0
2010-12-03 15:00:00,84.71,85.17,84.71,84.99,43700.0,81.0683,81.5085,81.0683,81.3363,43700.0
2010-12-03 15:30:00,85.0,85.36,84.95,85.03,87600.0,81.3458,81.6903,81.298,81.3745,87600.0
2010-12-06 09:30:00,84.69,84.91,84.04,84.37,26700.0,81.0492,81.2597,80.4271,80.7429,26700.0
2010-12-06 10:00:00,84.37,84.53,83.92,84.25,20200.0,80.7429,80.896,80.3123,80.6281,20200.0
2010-12-06 10:30:00,84.25,84.25,83.8,83.81,9500.0,80.6281,80.6281,80.1974,80.207,9500.0
2010-12-06 11:00:00,83.82,83.95,83.44,83.53,20800.0,80.2166,80.341,79.8529,79.939,20800.0
2010-12-06 11:30:00,83.56,83.59,83.33,83.38,8000.0,79.9677,79.9964,79.7476,79.7955,8000.0
2010-12-06 12:00:00,83.38,83.54,83.26,83.3,11300.0,79.7955,79.9486,79.6806,79.7189,11300.0
2010-12-06 12:30:00,83.33,83.51,83.3,83.51,10900.0,79.7476,79.9199,79.7189,79.9199,10900.0
2010-12-06 13:00:00,83.5,83.53,83.29,83.49,14000.0,79.9103,79.939,79.7093,79.9007,14000.0
2010-12-06 13:30:00,83.51,83.74,83.46,83.71,10400.0,79.9199,80.14,79.872,80.1113,10400.0
2010-12-06 14:00:00,83.76,84.01,83.75,83.82,8800.0,80.1591,80.3984,80.1496,80.2166,8800.0
2010-12-06 14:30:00,83.8,84.02,83.8,84.02,10800.0,80.1974,80.408,80.1974,80.408,10800.0
2010-12-06 15:00:00,84.04,84.25,84.04,84.24,7800.0,80.4271,80.6281,80.4271,80.6185,7800.0
2010-12-06 15:30:00,84.18,84.22,84.04,84.09,41000.0,80.5611,80.5994,80.4271,80.4749,41000.0
2010-12-07 09:30:00,85.05,85.05,83.92,83.93,20700.0,81.3937,81.3937,80.3123,80.3218,20700.0
2010-12-07 10:00:00,83.92,83.92,83.14,83.15,24100.0,80.3123,80.3123,79.5658,79.5754,24100.0
2010-12-07 10:30:00,83.15,83.43,82.93,83.38,16700.0,79.5754,79.8433,79.3648,79.7955,16700.0
2010-12-07 11:00:00,83.34,83.42,83.21,83.25,16100.0,79.7572,79.8337,79.6328,79.6711,16100.0
2010-12-07 11:30:00,83.25,83.34,83.15,83.27,19200.0,79.6711,79.7572,79.5754,79.6902,19200.0
2010-12-07 12:00:00,83.28,83.38,82.98,82.98,20800.0,79.6998,79.7955,79.4127,79.4127,20800.0
2010-12-07 12:30:00,82.98,83.11,82.94,83.07,13500.0,79.4127,79.5371,79.3744,79.4988,13500.0
2010-12-07 13:00:00,83.07,83.21,83.03,83.2,11600.0,79.4988,79.6328,79.4605,79.6232,11600.0
2010-12-07 13:30:00,83.17,83.36,83.13,83.31,15800.0,79.5945,79.7763,79.5562,79.7285,15800.0
2010-12-07 14:00:00,83.32,83.36,83.04,83.11,16600.0,79.738,79.7763,79.4701,79.5371,16600.0
2010-12-07 14:30:00,83.12,83.2,82.6,82.6,27500.0,79.5466,79.6232,79.049,79.049,27500.0
2010-12-07 15:00:00,82.61,82.79,82.21,82.38,33800.0,79.0586,79.2308,78.6758,78.8385,33800.0
2010-12-07 15:30:00,82.37,82.56,82.15,82.27,73300.0,78.8289,79.0107,78.6183,78.7332,73300.0
2010-12-08 09:30:00,82.53,82.77,82.37,82.53,29800.0,78.982,79.2117,78.8289,78.982,29800.0
2010-12-08 10:00:00,82.55,82.55,81.83,81.83,41300.0,79.0012,79.0012,78.3121,78.3121,41300.0
2010-12-08 10:30:00,81.83,81.83,80.95,81.36,13900.0,78.3121,78.3121,77.4699,77.8623,13900.0
2010-12-08 11:00:00,81.35,81.8,81.34,81.68,11500.0,77.8527,78.2834,77.8432,78.1686,11500.0
2010-12-08 11:30:00,81.61,81.95,81.59,81.88,8000.0,78.1016,78.4269,78.0824,78.36,8000.0
2010-12-08 12:00:00,81.95,82.01,81.71,81.88,7400.0,78.4269,78.4844,78.1973,78.36,7400.0
2010-12-08 12:30:00,81.88,81.9,81.37,81.39,10900.0,78.36,78.3791,77.8719,77.891,10900.0
2010-12-08 13:00:00,81.34,81.64,81.28,81.35,14800.0,77.8432,78.1303,77.7857,77.8527,14800.0
2010-12-08 13:30:00,81.32,81.44,81.28,81.39,11800.0,77.824,77.9389,77.7857,77.891,11800.0
2010-12-08 14:00:00,81.38,81.38,81.07,81.09,23800.0,77.8814,77.8814,77.5848,77.6039,23800.0
2010-12-08 14:30:00,81.09,81.16,80.86,80.9,39300.0,77.6039,77.6709,77.3838,77.4221,39300.0
2010-12-08 15:00:00,80.9,81.02,80.62,80.62,40900.0,77.4221,77.5369,77.1541,77.1541,40900.0
2010-12-08 15:30:00,80.63,80.89,80.59,80.88,79700.0,77.1637,77.4125,77.1254,77.4029,79700.0
2010-12-09 09:30:00,80.98,81.67,80.98,81.3,15900.0,77.4986,78.159,77.4986,77.8049,15900.0
2010-12-09 10:00:00,81.3,81.38,80.67,80.71,10800.0,77.8049,77.8814,77.202,77.2403,10800.0
2010-12-09 10:30:00,80.76,80.89,80.48,80.5,12200.0,77.2881,77.4125,77.0201,77.0393,12200.0
2010-12-09 11:00:00,80.48,80.61,80.38,80.61,48800.0,77.0201,77.1446,76.9244,77.1446,48800.0
2010-12-09 11:30:00,80.63,80.63,80.32,80.4,25200.0,77.1637,77.1637,76.867,76.9436,25200.0
2010-12-09 12:00:00,80.4,80.45,80.32,80.35,45700.0,76.9436,76.9914,76.867,76.8957,45700.0
2010-12-09 12:30:00,80.35,80.39,80.3,80.35,17600.0,76.8957,76.934,76.8479,76.8957,17600.0
2010-12-09 13:00:00,80.37,80.59,80.33,80.5,38600.0,76.9149,77.1254,76.8766,77.0393,38600.0
2010-12-09 13:30:00,80.56,80.6,80.32,80.36,18400.0,77.0967,77.135,76.867,76.9053,18400.0
2010-12-09 14:00:00,80.35,80.4,80.15,80.37,19600.0,76.8957,76.9436,76.7043,76.9149,19600.0
2010-12-09 14:30:00,80.36,80.41,80.22,80.29,34000.0,76.9053,76.9531,76.7713,76.8383,34000.0
2010-12-09 15:00:00,80.3,80.38,80.22,80.29,24900.0,76.8479,76.9244,76.7713,76.8383,24900.0
2010-12-09 15:30:00,80.3,80.32,79.44,79.72,138900.0,76.8479,76.867,76.0249,76.2928,138900.0
2010-12-10 09:30:00,80.0,80.27,79.71,80.1,22200.0,76.5608,76.8192,76.2832,76.6565,22200.0
2010-12-10 10:00:00,80.14,80.14,79.52,79.52,38800.0,76.6948,76.6948,76.1014,76.1014,38800.0
2010-12-10 10:30:00,79.53,79.57,79.2,79.3,41800.0,76.111,76.1493,75.7952,75.8909,41800.0
2010-12-10 11:00:00,79.32,79.5,79.16,79.16,24500.0,75.91,76.0823,75.7569,75.7569,24500.0
2010-12-10 11:30:00,79.19,79.35,79.16,79.21,26500.0,75.7856,75.9387,75.7569,75.8047,26500.0
2010-12-10 12:00:00,79.22,79.77,79.22,79.77,35600.0,75.8143,76.3407,75.8143,76.3407,35600.0
2010-12-10 12:30:00,79.72,80.01,79.69,79.7,24800.0,76.2928,76.5703,76.2641,76.2737,24800.0
2010-12-10 13:00:00,79.73,79.84,79.59,79.81,22100.0,76.3024,76.4077,76.1684,76.3789,22100.0
2010-12-10 13:30:00,79.81,79.88,79.74,79.75,29700.0,76.3789,76.4459,76.312,76.3215,29700.0
2010-12-10 14:00:00,79.75,80.2,79.7,80.15,30200.0,76.3215,76.7522,76.2737,76.7043,30200.0
2010-12-10 14:30:00,80.14,80.59,80.1,80.49,27800.0,76.6948,77.1254,76.6565,77.0297,27800.0
2010-12-10 15:00:00,80.47,80.64,80.39,80.44,35700.0,77.0106,77.1733,76.934,76.9819,35700.0
2010-12-10 15:30:00,80.41,80.62,80.33,80.44,75600.0,76.9531,77.1541,76.8766,76.9819,75600.0
2010-12-13 09:30:00,80.77,80.88,80.3,80.68,21100.0,77.2977,77.4029,76.8479,77.2115,21100.0
2010-12-13 10:00:00,80.66,81.15,80.61,81.06,23100.0,77.1924,77.6613,77.1446,77.5752,23100.0
2010-12-13 10:30:00,81.11,81.48,80.96,81.47,22200.0,77.6231,77.9771,77.4795,77.9676,22200.0
2010-12-13 11:00:00,81.44,81.45,81.17,81.17,16700.0,77.9389,77.9484,77.6805,77.6805,16700.0
2010-12-13 11:30:00,81.19,81.22,80.94,81.1,41100.0,77.6996,77.7283,77.4604,77.6135,41100.0
2010-12-13 12:00:00,81.13,81.23,81.05,81.1,23700.0,77.6422,77.7379,77.5656,77.6135,23700.0
2010-12-13 12:30:00,81.14,81.37,81.07,81.36,9900.0,77.6518,77.8719,77.5848,77.8623,9900.0
2010-12-13 13:00:00,81.37,81.45,81.28,81.4,25200.0,77.8719,77.9484,77.7857,77.9006,25200.0
2010-12-13 13:30:00,81.44,81.49,81.31,81.45,19600.0,77.9389,77.9867,77.8145,77.9484,19600.0
2010-12-13 14:00:00,81.48,81.51,81.33,81.41,14900.0,77.9771,78.0059,77.8336,77.9102,14900.0
2010-12-13 14:30:00,81.38,81.41,81.24,81.24,17400.0,77.8814,77.9102,77.7475,77.7475,17400.0
2010-12-13 15:00:00,81.24,81.27,80.99,81.1,54100.0,77.7475,77.7762,77.5082,77.6135,54100.0
2010-12-13 15:30:00,81.11,81.17,80.94,81.05,137400.0,77.6231,77.6805,77.4604,77.5656,137400.0
2010-12-14 09:30:00,80.97,81.49,80.97,81.49,21900.0,77.4891,77.9867,77.4891,77.9867,21900.0
2010-12-14 10:00:00,81.46,81.88,81.4,81.8,22800.0,77.958,78.36,77.9006,78.2834,22800.0
2010-12-14 10:30:00,81.8,82.25,81.8,82.0,21900.0,78.2834,78.714,78.2834,78.4748,21900.0
2010-12-14 11:00:00,81.96,81.96,81.56,81.67,17100.0,78.4365,78.4365,78.0537,78.159,17100.0
2010-12-14 11:30:00,81.69,81.89,81.61,81.72,21100.0,78.1781,78.3695,78.1016,78.2068,21100.0
2010-12-14 12:00:00,81.71,81.97,81.71,81.79,7700.0,78.1973,78.4461,78.1973,78.2738,7700.0
2010-12-14 12:30:00,81.76,81.86,81.69,81.78,17100.0,78.2451,78.3408,78.1781,78.2643,17100.0
2010-12-14 13:00:00,81.77,81.9,81.77,81.86,32100.0,78.2547,78.3791,78.2547,78.3408,32100.0
2010-12-14 13:30:00,81.83,82.01,81.81,81.99,15800.0,78.3121,78.4844,78.293,78.4652,15800.0
2010-12-14 14:00:00,81.96,81.97,81.66,81.76,20500.0,78.4365,78.4461,78.1494,78.2451,20500.0
2010-12-14 14:30:00,81.82,81.99,81.51,81.67,42000.0,78.3025,78.4652,78.0059,78.159,42000.0
2010-12-14 15:00:00,81.67,81.76,81.31,81.4,70000.0,78.159,78.2451,77.8145,77.9006,70000.0
2010-12-14 15:30:00,81.41,81.62,81.11,81.44,112400.0,77.9102,78.1111,77.6231,77.9389,112400.0
2010-12-15 09:30:00,81.36,82.04,81.23,82.04,17200.0,77.8623,78.5131,77.7379,78.5131,17200.0
2010-12-15 10:00:00,82.12,82.27,81.74,81.79,11400.0,78.5896,78.7332,78.226,78.2738,11400.0
2010-12-15 10:30:00,81.83,82.4,81.83,82.38,10400.0,78.3121,78.8576,78.3121,78.8385,10400.0
2010-12-15 11:00:00,82.37,82.53,82.1,82.37,12100.0,78.8289,78.982,78.5705,78.8289,12100.0
2010-12-15 11:30:00,82.35,82.37,82.15,82.2,8000.0,78.8097,78.8289,78.6183,78.6662,8000.0
2010-12-15 12:00:00,82.15,82.22,82.11,82.22,8500.0,78.6183,78.6853,78.5801,78.6853,8500.0
2010-12-15 12:30:00,82.16,82.3,82.03,82.1,37400.0,78.6279,78.7619,78.5035,78.5705,37400.0
2010-12-15 13:00:00,82.12,82.27,82.09,82.2,44800.0,78.5896,78.7332,78.5609,78.6662,44800.0
2010-12-15 13:30:00,82.21,82.28,82.12,82.27,13100.0,78.6758,78.7428,78.5896,78.7332,13100.0
2010-12-15 14:00:00,82.29,82.31,82.05,82.11,22900.0,78.7523,78.7715,78.5226,78.5801,22900.0
2010-12-15 14:30:00,82.04,82.12,81.66,81.75,40500.0,78.5131,78.5896,78.1494,78.2355,40500.0
2010-12-15 15:00:00,81.75,82.15,81.71,82.01,45100.0,78.2355,78.6183,78.1973,78.4844,45100.0
2010-12-15 15:30:00,82.0,82.59,81.96,82.11,92800.0,78.4748,79.0394,78.4365,78.5801,92800.0
2010-12-16 09:30:00,82.24,82.36,80.94,80.94,14700.0,78.7045,78.8193,77.4604,77.4604,14700.0
2010-12-16 10:00:00,81.04,81.42,80.81,81.15,23000.0,77.5561,77.9197,77.336,77.6613,23000.0
2010-12-16 10:30:00,81.14,81.25,81.04,81.25,6000.0,77.6518,77.757,77.5561,77.757,6000.0
2010-12-16 11:00:00,81.26,81.86,81.19,81.86,14800.0,77.7666,78.3408,77.6996,78.3408,14800.0
2010-12-16 11:30:00,81.83,82.36,81.83,82.28,16300.0,78.3121,78.8193,78.3121,78.7428,16300.0
2010-12-16 12:00:00,82.33,82.39,82.25,82.28,5200.0,78.7906,78.848,78.714,78.7428,5200.0
2010-12-16 12:30:00,82.27,82.79,82.22,82.74,11800.0,78.7332,79.2308,78.6853,79.183,11800.0
2010-12-16 13:00:00,82.74,82.74,82.55,82.64,21100.0,79.183,79.183,79.0012,79.0873,21100.0
2010-12-16 13:30:00,82.64,82.91,82.37,82.81,23300.0,79.0873,79.3457,78.8289,79.25,23300.0
2010-12-16 14:00:00,82.82,83.04,82.81,82.94,15600.0,79.2595,79.4701,79.25,79.3744,15600.0
2010-12-16 14:30:00,82.96,83.01,82.79,82.9,18800.0,79.3935,79.4414,79.2308,79.3361,18800.0
2010-12-16 15:00:00,82.88,83.11,82.88,83.03,35000.0,79.317,79.5371,79.317,79.4605,35000.0
2010-12-16 15:30:00,83.04,83.76,83.04,83.6,94000.0,79.4701,80.1591,79.4701,80.006,94000.0
2010-12-17 09:30:00,83.46,84.14,83.26,83.9,56500.0,79.872,80.5228,79.6806,80.2931,56500.0
2010-12-17 10:00:00,83.91,84.69,83.89,84.69,34800.0,80.3027,81.0492,80.2835,81.0492,34800.0
2010-12-17 10:30:00,84.65,84.81,84.18,84.29,30900.0,81.0109,81.164,80.5611,80.6663,30900.0
2010-12-17 11:00:00,84.32,84.68,84.32,84.68,21900.0,80.6951,81.0396,80.6951,81.0396,21900.0
2010-12-17 11:30:00,84.71,85.0,84.71,84.82,15600.0,81.0683,81.3458,81.0683,81.1736,15600.0
2010-12-17 12:00:00,84.82,85.0,84.8,84.92,17400.0,81.1736,81.3458,81.1544,81.2693,17400.0
2010-12-17 12:30:00,84.91,84.97,84.62,84.75,13900.0,81.2597,81.3171,80.9822,81.1066,13900.0
2010-12-17 13:00:00,84.69,84.86,84.68,84.84,10500.0,81.0492,81.2118,81.0396,81.1927,10500.0
2010-12-17 13:30:00,84.83,84.87,84.6,84.6,9000.0,81.1831,81.2214,80.963,80.963,9000.0
2010-12-17 14:00:00,84.61,84.63,84.47,84.5,14400.0,80.9726,80.9917,80.8386,80.8673,14400.0
2010-12-17 14:30:00,84.47,84.64,84.27,84.61,12400.0,80.8386,81.0013,80.6472,80.9726,12400.0
2010-12-17 15:00:00,84.63,84.71,84.35,84.36,16600.0,80.9917,81.0683,80.7238,80.7333,16600.0
2010-12-17 15:30:00,84.36,84.36,83.98,84.12,134900.0,80.7333,80.7333,80.3697,80.5037,134900.0
2010-12-20 09:30:00,84.35,84.57,83.88,83.95,23600.0,80.7238,80.9343,80.274,80.341,23600.0
2010-12-20 10:00:00,83.94,84.04,83.61,83.85,11700.0,80.3314,80.4271,80.0156,80.2453,11700.0
2010-12-20 10:30:00,83.84,83.99,83.8,83.8,9000.0,80.2357,80.3792,80.1974,80.1974,9000.0
2010-12-20 11:00:00,83.75,84.12,83.7,84.12,12600.0,80.1496,80.5037,80.1017,80.5037,12600.0
2010-12-20 11:30:00,84.11,84.51,84.09,84.5,7300.0,80.4941,80.8769,80.4749,80.8673,7300.0
2010-12-20 12:00:00,84.5,84.62,84.27,84.62,16700.0,80.8673,80.9822,80.6472,80.9822,16700.0
2010-12-20 12:30:00,84.57,84.69,84.43,84.69,11200.0,80.9343,81.0492,80.8003,81.0492,11200.0
2010-12-20 13:00:00,84.71,84.71,84.45,84.46,7300.0,81.0683,81.0683,80.8195,80.829,7300.0
2010-12-20 13:30:00,84.42,84.56,84.39,84.47,6900.0,80.7908,80.9247,80.762,80.8386,6900.0
2010-12-20 14:00:00,84.45,84.75,84.45,84.64,11000.0,80.8195,81.1066,80.8195,81.0013,11000.0
2010-12-20 14:30:00,84.62,84.9,84.5,84.89,24400.0,80.9822,81.2501,80.8673,81.2406,24400.0
2010-12-20 15:00:00,84.89,84.92,84.67,84.74,22900.0,81.2406,81.2693,81.03,81.097,22900.0
2010-12-20 15:30:00,84.75,85.06,84.75,84.83,74100.0,81.1066,81.4032,81.1066,81.1831,74100.0
2010-12-21 09:30:00,85.0,85.0,84.48,84.68,13400.0,81.3458,81.3458,80.8482,81.0396,13400.0
2010-12-21 10:00:00,84.64,84.97,84.48,84.92,16700.0,81.0013,81.3171,80.8482,81.2693,16700.0
2010-12-21 10:30:00,84.85,84.95,84.62,84.64,10100.0,81.2023,81.298,80.9822,81.0013,10100.0
2010-12-21 11:00:00,84.66,84.85,84.63,84.79,12800.0,81.0204,81.2023,80.9917,81.1449,12800.0
2010-12-21 11:30:00,84.81,84.96,84.81,84.91,10000.0,81.164,81.3075,81.164,81.2597,10000.0
2010-12-21 12:00:00,84.96,85.35,84.9,85.35,11300.0,81.3075,81.6808,81.2501,81.6808,11300.0
2010-12-21 12:30:00,85.29,85.49,85.29,85.45,6200.0,81.6234,81.8148,81.6234,81.7765,6200.0
2010-12-21 13:00:00,85.46,85.7,85.42,85.54,9700.0,81.786,82.0157,81.7478,81.8626,9700.0
2010-12-21 13:30:00,85.52,85.71,85.48,85.65,7300.0,81.8435,82.0253,81.8052,81.9679,7300.0
2010-12-21 14:00:00,85.65,85.65,85.44,85.48,8600.0,81.9679,81.9679,81.7669,81.8052,8600.0
2010-12-21 14:30:00,85.48,85.51,85.37,85.48,13700.0,81.8052,81.8339,81.6999,81.8052,13700.0
2010-12-21 15:00:00,85.44,85.57,85.35,85.35,15200.0,81.7669,81.8913,81.6808,81.6808,15200.0
2010-12-21 15:30:00,85.36,85.57,85.34,85.48,35300.0,81.6903,81.8913,81.6712,81.8052,35300.0
2010-12-22 09:30:00,85.71,85.95,85.19,85.28,21300.0,82.0253,82.255,81.5277,81.6138,21300.0
2010-12-22 10:00:00,85.36,86.1,85.25,85.91,56000.0,81.6903,82.3985,81.5851,82.2167,56000.0
2010-12-22 10:30:00,85.91,86.19,85.85,86.19,12000.0,82.2167,82.4847,82.1593,82.4847,12000.0
2010-12-22 11:00:00,86.18,86.18,85.91,86.01,20400.0,82.4751,82.4751,82.2167,82.3124,20400.0
2010-12-22 11:30:00,86.03,86.15,85.93,85.99,8600.0,82.3315,82.4464,82.2358,82.2933,8600.0
2010-12-22 12:00:00,86.02,86.11,85.89,86.06,15500.0,82.322,82.4081,82.1976,82.3603,15500.0
2010-12-22 12:30:00,86.06,86.16,85.97,85.97,11100.0,82.3603,82.456,82.2741,82.2741,11100.0
2010-12-22 13:00:00,85.96,85.96,85.82,85.94,6200.0,82.2646,82.2646,82.1306,82.2454,6200.0
2010-12-22 13:30:00,85.93,85.97,85.69,85.79,12100.0,82.2358,82.2741,82.0062,82.1019,12100.0
2010-12-22 14:00:00,85.84,85.99,85.82,85.98,5300.0,82.1497,82.2933,82.1306,82.2837,5300.0
2010-12-22 14:30:00,86.01,86.27,85.98,86.27,14400.0,82.3124,82.5612,82.2837,82.5612,14400.0
2010-12-22 15:00:00,86.24,86.28,86.1,86.15,18300.0,82.5325,82.5708,82.3985,82.4464,18300.0
2010-12-22 15:30:00,86.13,86.18,85.9,86.13,54500.0,82.4272,82.4751,82.2071,82.4272,54500.0
2010-12-23 09:30:00,86.01,86.12,85.57,85.75,24400.0,82.3124,82.4177,81.8913,82.0636,24400.0
2010-12-23 10:00:00,85.73,85.87,85.53,85.58,10400.0,82.0444,82.1784,81.853,81.9009,10400.0
2010-12-23 10:30:00,85.66,85.67,85.44,85.53,9400.0,81.9775,81.987,81.7669,81.853,9400.0
2010-12-23 11:00:00,85.45,85.61,85.33,85.37,5700.0,81.7765,81.9296,81.6616,81.6999,5700.0
2010-12-23 11:30:00,85.42,85.51,85.29,85.41,12200.0,81.7478,81.8339,81.6234,81.7382,12200.0
2010-12-23 12:00:00,85.42,85.53,85.22,85.52,12600.0,81.7478,81.853,81.5564,81.8435,12600.0
2010-12-23 12:30:00,85.53,85.63,85.5,85.58,20600.0,81.853,81.9487,81.8243,81.9009,20600.0
2010-12-23 13:00:00,85.6,85.63,85.56,85.56,9200.0,81.92,81.9487,81.8817,81.8817,9200.0
2010-12-23 13:30:00,85.56,85.58,85.21,85.33,12700.0,81.8817,81.9009,81.5468,81.6616,12700.0
2010-12-23 14:00:00,85.38,85.5,85.28,85.28,9900.0,81.7095,81.8243,81.6138,81.6138,9900.0
2010-12-23 14:30:00,85.28,85.38,85.2,85.38,20900.0,81.6138,81.7095,81.5372,81.7095,20900.0
2010-12-23 15:00:00,85.36,85.37,85.25,85.35,20900.0,81.6903,81.6999,81.5851,81.6808,20900.0
2010-12-23 15:30:00,85.36,85.36,84.97,85.02,31400.0,81.6903,81.6903,81.3171,81.365,31400.0
2010-12-27 09:30:00,84.7,85.01,84.46,84.48,7700.0,81.0587,81.3554,80.829,80.8482,7700.0
2010-12-27 10:00:00,84.52,84.59,84.33,84.45,7300.0,80.8865,80.9535,80.7046,80.8195,7300.0
2010-12-27 10:30:00,84.51,84.59,84.36,84.38,8400.0,80.8769,80.9535,80.7333,80.7525,8400.0
2010-12-27 11:00:00,84.38,84.63,84.38,84.52,4100.0,80.7525,80.9917,80.7525,80.8865,4100.0
2010-12-27 11:30:00,84.57,84.74,84.57,84.66,5000.0,80.9343,81.097,80.9343,81.0204,5000.0
2010-12-27 12:00:00,84.65,84.75,84.64,84.74,6600.0,81.0109,81.1066,81.0013,81.097,6600.0
2010-12-27 12:30:00,84.73,84.75,84.69,84.71,6800.0,81.0874,81.1066,81.0492,81.0683,6800.0
2010-12-27 13:00:00,84.72,84.75,84.69,84.72,18700.0,81.0779,81.1066,81.0492,81.0779,18700.0
2010-12-27 13:30:00,84.74,84.75,84.7,84.75,6000.0,81.097,81.1066,81.0587,81.1066,6000.0
2010-12-27 14:00:00,84.75,84.75,84.65,84.72,21200.0,81.1066,81.1066,81.0109,81.0779,21200.0
2010-12-27 14:30:00,84.73,84.81,84.67,84.69,10400.0,81.0874,81.164,81.03,81.0492,10400.0
2010-12-27 15:00:00,84.69,84.81,84.66,84.78,16300.0,81.0492,81.164,81.0204,81.1353,16300.0
2010-12-27 15:30:00,84.77,84.98,84.77,84.93,29200.0,81.1257,81.3267,81.1257,81.2788,29200.0
2010-12-28 09:30:00,84.98,86.0,84.98,85.51,10200.0,81.3267,82.3028,81.3267,81.8339,10200.0
2010-12-28 10:00:00,85.49,85.5,85.05,85.22,59900.0,81.8148,81.8243,81.3937,81.5564,59900.0
2010-12-28 10:30:00,85.13,85.14,84.39,84.4,20000.0,81.4702,81.4798,80.762,80.7716,20000.0
2010-12-28 11:00:00,84.37,84.57,84.36,84.54,8800.0,80.7429,80.9343,80.7333,80.9056,8800.0
2010-12-28 11:30:00,84.49,84.6,84.39,84.56,38000.0,80.8577,80.963,80.762,80.9247,38000.0
2010-12-28 12:00:00,84.55,84.67,84.51,84.64,17100.0,80.9152,81.03,80.8769,81.0013,17100.0
2010-12-28 12:30:00,84.65,84.66,84.52,84.59,10400.0,81.0109,81.0204,80.8865,80.9535,10400.0
2010-12-28 13:00:00,84.59,84.63,84.52,84.55,5900.0,80.9535,80.9917,80.8865,80.9152,5900.0
2010-12-28 13:30:00,84.56,84.56,84.31,84.31,6400.0,80.9247,80.9247,80.6855,80.6855,6400.0
2010-12-28 14:00:00,84.32,84.35,84.27,84.28,8100.0,80.6951,80.7238,80.6472,80.6568,8100.0
2010-12-28 14:30:00,84.24,84.32,84.17,84.31,11000.0,80.6185,80.6951,80.5515,80.6855,11000.0
2010-12-28 15:00:00,84.32,84.47,84.31,84.33,14400.0,80.6951,80.8386,80.6855,80.7046,14400.0
2010-12-28 15:30:00,84.33,84.53,84.15,84.25,67000.0,80.7046,80.896,80.5324,80.6281,67000.0
2010-12-29 09:30:00,84.39,85.47,84.39,85.42,13300.0,80.762,81.7956,80.762,81.7478,13300.0
2010-12-29 10:00:00,85.32,85.44,85.14,85.14,11300.0,81.6521,81.7669,81.4798,81.4798,11300.0
2010-12-29 10:30:00,85.05,85.3,85.05,85.18,8800.0,81.3937,81.6329,81.3937,81.5181,8800.0
2010-12-29 11:00:00,85.19,85.25,85.16,85.19,13800.0,81.5277,81.5851,81.4989,81.5277,13800.0
2010-12-29 11:30:00,85.2,85.24,85.11,85.2,7000.0,81.5372,81.5755,81.4511,81.5372,7000.0
2010-12-29 12:00:00,85.19,85.23,85.07,85.1,12400.0,81.5277,81.5659,81.4128,81.4415,12400.0
2010-12-29 12:30:00,85.08,85.27,85.08,85.24,13500.0,81.4224,81.6042,81.4224,81.5755,13500.0
2010-12-29 13:00:00,85.23,85.3,85.15,85.15,12700.0,81.5659,81.6329,81.4894,81.4894,12700.0
2010-12-29 13:30:00,85.18,85.27,85.15,85.24,10900.0,81.5181,81.6042,81.4894,81.5755,10900.0
2010-12-29 14:00:00,85.26,85.27,85.11,85.12,18800.0,81.5946,81.6042,81.4511,81.4607,18800.0
2010-12-29 14:30:00,85.13,85.18,84.99,85.02,14500.0,81.4702,81.5181,81.3363,81.365,14500.0
2010-12-29 15:00:00,85.02,85.24,85.02,85.14,27300.0,81.365,81.5755,81.365,81.4798,27300.0
2010-12-29 15:30:00,85.13,85.18,84.89,84.93,34900.0,81.4702,81.5181,81.2406,81.2788,34900.0
2010-12-30 09:30:00,84.84,85.73,84.84,85.31,6700.0,81.1927,82.0444,81.1927,81.6425,6700.0
2010-12-30 10:00:00,85.36,85.4,85.06,85.32,10200.0,81.6903,81.7286,81.4032,81.6521,10200.0
2010-12-30 10:30:00,85.21,85.39,85.09,85.39,7800.0,81.5468,81.7191,81.432,81.7191,7800.0
2010-12-30 11:00:00,85.38,85.49,85.3,85.33,6100.0,81.7095,81.8148,81.6329,81.6616,6100.0
2010-12-30 11:30:00,85.38,85.44,85.29,85.32,7400.0,81.7095,81.7669,81.6234,81.6521,7400.0
2010-12-30 12:00:00,85.33,85.5,85.33,85.42,8600.0,81.6616,81.8243,81.6616,81.7478,8600.0
2010-12-30 12:30:00,85.43,85.46,85.29,85.29,7800.0,81.7573,81.786,81.6234,81.6234,7800.0
2010-12-30 13:00:00,85.3,85.42,85.29,85.38,5100.0,81.6329,81.7478,81.6234,81.7095,5100.0
2010-12-30 13:30:00,85.37,85.4,85.22,85.24,7200.0,81.6999,81.7286,81.5564,81.5755,7200.0
2010-12-30 14:00:00,85.22,85.22,85.1,85.1,6000.0,81.5564,81.5564,81.4415,81.4415,6000.0
2010-12-30 14:30:00,85.1,85.24,85.07,85.16,5200.0,81.4415,81.5755,81.4128,81.4989,5200.0
2010-12-30 15:00:00,85.17,85.21,85.05,85.21,6600.0,81.5085,81.5468,81.3937,81.5468,6600.0
2010-12-30 15:30:00,85.2,85.23,84.79,84.85,24200.0,81.5372,81.5659,81.1449,81.2023,24200.0
2010-12-31 09:30:00,84.72,85.27,84.72,84.87,9200.0,81.0779,81.6042,81.0779,81.2214,9200.0
2010-12-31 10:00:00,84.91,85.05,84.8,84.8,4500.0,81.2597,81.3937,81.1544,81.1544,4500.0
2010-12-31 10:30:00,84.69,84.85,84.64,84.85,2400.0,81.0492,81.2023,81.0013,81.2023,2400.0
2010-12-31 11:00:00,84.8,84.84,84.68,84.79,1900.0,81.1544,81.1927,81.0396,81.1449,1900.0
2010-12-31 11:30:00,84.78,84.88,84.78,84.86,900.0,81.1353,81.231,81.1353,81.2118,900.0
2010-12-31 12:00:00,84.84,84.88,84.76,84.81,2000.0,81.1927,81.231,81.1161,81.164,2000.0
2010-12-31 12:30:00,84.8,84.83,84.59,84.59,1600.0,81.1544,81.1831,80.9535,80.9535,1600.0
2010-12-31 13:00:00,84.68,84.74,84.6,84.7,2800.0,81.0396,81.097,80.963,81.0587,2800.0
2010-12-31 13:30:00,84.71,84.79,84.67,84.79,1800.0,81.0683,81.1449,81.03,81.1449,1800.0
2010-12-31 14:00:00,84.75,84.75,84.63,84.68,2000.0,81.1066,81.1066,80.9917,81.0396,2000.0
2010-12-31 14:30:00,84.65,84.73,84.65,84.68,4000.0,81.0109,81.0874,81.0109,81.0396,4000.0
2010-12-31 15:00:00,84.67,84.68,84.56,84.57,6300.0,81.03,81.0396,80.9247,80.9343,6300.0
2010-12-31 15:30:00,84.6,84.61,83.92,83.98,72200.0,80.963,80.9726,80.3123,80.3697,72200.0
2011-01-03 09:30:00,84.66,86.25,84.66,86.09,79300.0,81.0204,82.5421,81.0204,82.389,79300.0
2011-01-03 10:00:00,86.13,86.18,85.93,86.0,57300.0,82.4272,82.4751,82.2358,82.3028,57300.0
2011-01-03 10:30:00,86.01,86.08,85.97,86.0,52100.0,82.3124,82.3794,82.2741,82.3028,52100.0
2011-01-03 11:00:00,86.01,86.06,85.97,86.04,25600.0,82.3124,82.3603,82.2741,82.3411,25600.0
2011-01-03 11:30:00,86.05,86.05,85.87,85.91,18700.0,82.3507,82.3507,82.1784,82.2167,18700.0
2011-01-03 12:00:00,85.91,86.0,85.87,85.87,25300.0,82.2167,82.3028,82.1784,82.1784,25300.0
2011-01-03 12:30:00,85.87,86.05,85.83,85.96,47400.0,82.1784,82.3507,82.1401,82.2646,47400.0
2011-01-03 13:00:00,86.0,86.03,85.86,85.86,5100.0,82.3028,82.3315,82.1689,82.1689,5100.0
2011-01-03 13:30:00,85.86,86.06,85.79,86.05,23700.0,82.1689,82.3603,82.1019,82.3507,23700.0
2011-01-03 14:00:00,86.06,86.19,86.01,86.14,12100.0,82.3603,82.4847,82.3124,82.4368,12100.0
2011-01-03 14:30:00,86.12,86.16,85.92,86.0,12300.0,82.4177,82.456,82.2263,82.3028,12300.0
2011-01-03 15:00:00,86.04,86.17,85.95,86.17,23600.0,82.3411,82.4655,82.255,82.4655,23600.0
2011-01-03 15:30:00,86.18,86.29,86.13,86.19,70800.0,82.4751,82.5804,82.4272,82.4847,70800.0
2011-01-04 09:30:00,86.42,86.5,84.59,84.61,50500.0,82.7048,82.7813,80.9535,80.9726,50500.0
2011-01-04 10:00:00,84.63,84.87,84.4,84.41,27100.0,80.9917,81.2214,80.7716,80.7812,27100.0
2011-01-04 10:30:00,84.43,84.56,84.24,84.24,13700.0,80.8003,80.9247,80.6185,80.6185,13700.0
2011-01-04 11:00:00,84.22,84.34,83.94,83.94,13900.0,80.5994,80.7142,80.3314,80.3314,13900.0
2011-01-04 11:30:00,83.89,83.97,83.38,83.4,14700.0,80.2835,80.3601,79.7955,79.8146,14700.0
2011-01-04 12:00:00,83.43,83.79,83.15,83.79,33800.0,79.8433,80.1878,79.5754,80.1878,33800.0
2011-01-04 12:30:00,83.76,84.02,83.66,83.97,20500.0,80.1591,80.408,80.0634,80.3601,20500.0
2011-01-04 13:00:00,83.98,84.44,83.98,84.44,11000.0,80.3697,80.8099,80.3697,80.8099,11000.0
2011-01-04 13:30:00,84.47,84.59,84.32,84.48,7800.0,80.8386,80.9535,80.6951,80.8482,7800.0
2011-01-04 14:00:00,84.48,84.9,84.39,84.8,22000.0,80.8482,81.2501,80.762,81.1544,22000.0
2011-01-04 14:30:00,84.79,84.86,84.58,84.64,14000.0,81.1449,81.2118,80.9439,81.0013,14000.0
2011-01-04 15:00:00,84.64,84.79,84.47,84.72,28300.0,81.0013,81.1449,80.8386,81.0779,28300.0
2011-01-04 15:30:00,84.72,84.72,84.31,84.4,63600.0,81.0779,81.0779,80.6855,80.7716,63600.0
2011-01-05 09:30:00,84.29,85.04,83.99,85.04,26700.0,80.6663,81.3841,80.3792,81.3841,26700.0
2011-01-05 10:00:00,85.07,85.88,85.07,85.88,22800.0,81.4128,82.188,81.4128,82.188,22800.0
2011-01-05 10:30:00,85.81,86.03,85.65,85.65,17700.0,82.121,82.3315,81.9679,81.9679,17700.0
2011-01-05 11:00:00,85.65,85.87,85.39,85.87,17100.0,81.9679,82.1784,81.7191,82.1784,17100.0
2011-01-05 11:30:00,85.87,86.02,85.8,85.92,20300.0,82.1784,82.322,82.1114,82.2263,20300.0
2011-01-05 12:00:00,85.93,86.2,85.84,86.12,12500.0,82.2358,82.4942,82.1497,82.4177,12500.0
2011-01-05 12:30:00,86.13,86.55,86.13,86.5,26900.0,82.4272,82.8292,82.4272,82.7813,26900.0
2011-01-05 13:00:00,86.49,86.55,86.36,86.5,36900.0,82.7718,82.8292,82.6474,82.7813,36900.0
2011-01-05 13:30:00,86.48,86.6,86.34,86.6,27300.0,82.7622,82.877,82.6282,82.877,27300.0
2011-01-05 14:00:00,86.6,86.78,86.48,86.78,17200.0,82.877,83.0493,82.7622,83.0493,17200.0
2011-01-05 14:30:00,86.73,87.01,86.63,87.01,40200.0,83.0015,83.2694,82.9057,83.2694,40200.0
2011-01-05 15:00:00,87.03,87.15,86.93,86.95,51100.0,83.2886,83.4034,83.1929,83.212,51100.0
2011-01-05 15:30:00,86.96,87.08,86.88,86.98,84600.0,83.2216,83.3364,83.145,83.2407,84600.0
2011-01-06 09:30:00,86.92,87.14,86.48,87.06,27200.0,83.1833,83.3938,82.7622,83.3173,27200.0
2011-01-06 10:00:00,87.05,89.16,87.02,89.08,77000.0,83.3077,85.327,83.279,85.2504,77000.0
2011-01-06 10:30:00,89.08,89.57,88.51,88.62,146300.0,85.2504,85.7194,84.7049,84.8102,146300.0
2011-01-06 11:00:00,88.56,88.56,87.82,88.33,21400.0,84.7528,84.7528,84.0446,84.5327,21400.0
2011-01-06 11:30:00,88.33,88.62,88.15,88.57,20300.0,84.5327,84.8102,84.3604,84.7623,20300.0
2011-01-06 12:00:00,88.59,88.74,88.4,88.72,17700.0,84.7815,84.925,84.5997,84.9059,17700.0
2011-01-06 12:30:00,88.73,88.8,88.54,88.6,14600.0,84.9155,84.9825,84.7336,84.7911,14600.0
2011-01-06 13:00:00,88.56,88.56,88.29,88.34,11300.0,84.7528,84.7528,84.4944,84.5422,11300.0
2011-01-06 13:30:00,88.31,88.43,88.18,88.32,23300.0,84.5135,84.6284,84.3891,84.5231,23300.0
2011-01-06 14:00:00,88.31,88.32,87.83,87.94,11100.0,84.5135,84.5231,84.0542,84.1594,11100.0
2011-01-06 14:30:00,87.96,88.1,87.9,88.04,43800.0,84.1786,84.3126,84.1212,84.2551,43800.0
2011-01-06 15:00:00,88.01,88.24,88.0,88.22,44000.0,84.2264,84.4465,84.2169,84.4274,44000.0
2011-01-06 15:30:00,88.22,88.29,88.0,88.07,148200.0,84.4274,84.4944,84.2169,84.2838,148200.0
2011-01-07 09:30:00,88.1,88.33,87.05,87.16,28600.0,84.3126,84.5327,83.3077,83.413,28600.0
2011-01-07 10:00:00,87.15,87.76,87.15,87.73,22800.0,83.4034,83.9872,83.4034,83.9585,22800.0
2011-01-07 10:30:00,87.75,87.95,87.53,87.71,21800.0,83.9776,84.169,83.7671,83.9393,21800.0
2011-01-07 11:00:00,87.66,87.67,87.28,87.36,19500.0,83.8915,83.901,83.5278,83.6044,19500.0
2011-01-07 11:30:00,87.39,87.6,87.04,87.6,30700.0,83.6331,83.834,83.2981,83.834,30700.0
2011-01-07 12:00:00,87.58,87.58,87.25,87.25,11400.0,83.8149,83.8149,83.4991,83.4991,11400.0
2011-01-07 12:30:00,87.25,87.49,87.12,87.39,65600.0,83.4991,83.7288,83.3747,83.6331,65600.0
2011-01-07 13:00:00,87.43,87.73,87.4,87.67,38100.0,83.6714,83.9585,83.6426,83.901,38100.0
2011-01-07 13:30:00,87.76,87.79,87.33,87.42,19000.0,83.9872,84.0159,83.5757,83.6618,19000.0
2011-01-07 14:00:00,87.45,87.55,87.36,87.45,10200.0,83.6905,83.7862,83.6044,83.6905,10200.0
2011-01-07 14:30:00,87.46,87.63,87.35,87.53,18000.0,83.7001,83.8628,83.5948,83.7671,18000.0
2011-01-07 15:00:00,87.53,87.75,87.27,87.57,27100.0,83.7671,83.9776,83.5182,83.8053,27100.0
2011-01-07 15:30:00,87.56,88.08,87.56,87.92,70200.0,83.7958,84.2934,83.7958,84.1403,70200.0
2011-01-10 09:30:00,87.53,87.92,86.7,86.93,66200.0,83.7671,84.1403,82.9727,83.1929,66200.0
2011-01-10 10:00:00,86.88,87.54,86.87,87.44,28900.0,83.145,83.7766,83.1354,83.6809,28900.0
2011-01-10 10:30:00,87.44,87.71,87.07,87.16,18600.0,83.6809,83.9393,83.3268,83.413,18600.0
2011-01-10 11:00:00,87.2,87.52,87.02,87.48,44600.0,83.4512,83.7575,83.279,83.7192,44600.0
2011-01-10 11:30:00,87.46,87.6,87.34,87.48,26900.0,83.7001,83.834,83.5852,83.7192,26900.0
2011-01-10 12:00:00,87.49,87.7,87.25,87.57,41300.0,83.7288,83.9298,83.4991,83.8053,41300.0
2011-01-10 12:30:00,87.55,88.07,87.45,87.96,15300.0,83.7862,84.2838,83.6905,84.1786,15300.0
2011-01-10 13:00:00,87.95,88.13,87.83,87.97,14100.0,84.169,84.3413,84.0542,84.1881,14100.0
2011-01-10 13:30:00,88.01,88.14,87.98,87.98,17900.0,84.2264,84.3508,84.1977,84.1977,17900.0
2011-01-10 14:00:00,87.97,88.0,87.73,88.0,16100.0,84.1881,84.2169,83.9585,84.2169,16100.0
2011-01-10 14:30:00,88.0,88.16,87.93,87.97,25600.0,84.2169,84.37,84.1499,84.1881,25600.0
2011-01-10 15:00:00,88.0,88.26,87.97,88.1,59100.0,84.2169,84.4657,84.1881,84.3126,59100.0
2011-01-10 15:30:00,88.1,88.13,87.92,87.97,68900.0,84.3126,84.3413,84.1403,84.1881,68900.0
2011-01-11 09:30:00,88.25,88.61,87.67,87.67,43200.0,84.4561,84.8006,83.901,83.901,43200.0
2011-01-11 10:00:00,87.61,88.13,87.46,88.0,14800.0,83.8436,84.3413,83.7001,84.2169,14800.0
2011-01-11 10:30:00,88.03,88.22,87.93,88.2,11700.0,84.2456,84.4274,84.1499,84.4083,11700.0
2011-01-11 11:00:00,88.22,88.72,88.22,88.67,72000.0,84.4274,84.9059,84.4274,84.858,72000.0
2011-01-11 11:30:00,88.69,89.11,88.53,88.99,12000.0,84.8772,85.2791,84.7241,85.1643,12000.0
2011-01-11 12:00:00,88.97,88.97,88.55,88.55,9300.0,85.1452,85.1452,84.7432,84.7432,9300.0
2011-01-11 12:30:00,88.54,88.54,88.44,88.5,14600.0,84.7336,84.7336,84.6379,84.6954,14600.0
2011-01-11 13:00:00,88.5,88.5,88.25,88.4,25200.0,84.6954,84.6954,84.4561,84.5997,25200.0
2011-01-11 13:30:00,88.39,88.5,87.95,88.01,14500.0,84.5901,84.6954,84.169,84.2264,14500.0
2011-01-11 14:00:00,88.1,88.1,87.78,88.05,22800.0,84.3126,84.3126,84.0063,84.2647,22800.0
2011-01-11 14:30:00,88.08,88.2,87.91,88.11,30500.0,84.2934,84.4083,84.1307,84.3221,30500.0
2011-01-11 15:00:00,88.12,88.46,88.03,88.14,43200.0,84.3317,84.6571,84.2456,84.3508,43200.0
2011-01-11 15:30:00,88.11,88.3,88.02,88.1,50900.0,84.3221,84.504,84.236,84.3126,50900.0
2011-01-12 09:30:00,88.96,89.1,87.93,88.41,20400.0,85.1356,85.2696,84.1499,84.6092,20400.0
2011-01-12 10:00:00,88.35,88.56,88.24,88.24,11300.0,84.5518,84.7528,84.4465,84.4465,11300.0
2011-01-12 10:30:00,88.22,88.28,87.82,87.86,12500.0,84.4274,84.4848,84.0446,84.0829,12500.0
2011-01-12 11:00:00,87.87,88.1,87.86,87.98,11500.0,84.0924,84.3126,84.0829,84.1977,11500.0
2011-01-12 11:30:00,88.0,88.26,87.98,88.06,15100.0,84.2169,84.4657,84.1977,84.2743,15100.0
2011-01-12 12:00:00,88.06,88.29,88.06,88.21,13700.0,84.2743,84.4944,84.2743,84.4178,13700.0
2011-01-12 12:30:00,88.22,88.22,87.86,87.98,7200.0,84.4274,84.4274,84.0829,84.1977,7200.0
2011-01-12 13:00:00,87.99,88.15,87.97,88.02,8200.0,84.2073,84.3604,84.1881,84.236,8200.0
2011-01-12 13:30:00,88.02,88.02,87.87,87.88,6800.0,84.236,84.236,84.0924,84.102,6800.0
2011-01-12 14:00:00,87.84,87.84,87.67,87.72,9100.0,84.0637,84.0637,83.901,83.9489,9100.0
2011-01-12 14:30:00,87.74,87.74,87.51,87.61,9000.0,83.968,83.968,83.7479,83.8436,9000.0
2011-01-12 15:00:00,87.61,87.7,87.41,87.59,17300.0,83.8436,83.9298,83.6522,83.8245,17300.0
2011-01-12 15:30:00,87.63,87.89,87.6,87.84,48400.0,83.8628,84.1116,83.834,84.0637,48400.0
2011-01-13 09:30:00,87.0,87.61,86.6,86.61,39700.0,83.2598,83.8436,82.877,82.8866,39700.0
2011-01-13 10:00:00,86.61,86.67,86.23,86.59,12200.0,82.8866,82.944,82.5229,82.8675,12200.0
2011-01-13 10:30:00,86.65,86.8,86.48,86.63,12500.0,82.9249,83.0684,82.7622,82.9057,12500.0
2011-01-13 11:00:00,86.64,86.82,86.53,86.76,14700.0,82.9153,83.0876,82.81,83.0302,14700.0
2011-01-13 11:30:00,86.76,87.1,86.64,86.76,17700.0,83.0302,83.3555,82.9153,83.0302,17700.0
2011-01-13 12:00:00,86.76,86.86,86.66,86.75,11900.0,83.0302,83.1259,82.9345,83.0206,11900.0
2011-01-13 12:30:00,86.76,86.83,86.58,86.76,13000.0,83.0302,83.0972,82.8579,83.0302,13000.0
2011-01-13 13:00:00,86.75,86.91,86.65,86.86,16500.0,83.0206,83.1737,82.9249,83.1259,16500.0
2011-01-13 13:30:00,86.85,87.01,86.8,86.8,12500.0,83.1163,83.2694,83.0684,83.0684,12500.0
2011-01-13 14:00:00,86.78,86.93,86.55,86.71,22700.0,83.0493,83.1929,82.8292,82.9823,22700.0
2011-01-13 14:30:00,86.7,86.76,86.51,86.61,14500.0,82.9727,83.0302,82.7909,82.8866,14500.0
2011-01-13 15:00:00,86.62,86.86,86.57,86.63,16400.0,82.8962,83.1259,82.8483,82.9057,16400.0
2011-01-13 15:30:00,86.62,86.84,86.42,86.74,54600.0,82.8962,83.1067,82.7048,83.011,54600.0
2011-01-14 09:30:00,86.36,87.02,86.25,86.75,20800.0,82.6474,83.279,82.5421,83.0206,20800.0
2011-01-14 10:00:00,86.75,87.0,86.62,86.78,26900.0,83.0206,83.2598,82.8962,83.0493,26900.0
2011-01-14 10:30:00,86.78,87.15,86.72,86.92,14700.0,83.0493,83.4034,82.9919,83.1833,14700.0
2011-01-14 11:00:00,86.95,87.27,86.93,87.19,13600.0,83.212,83.5182,83.1929,83.4417,13600.0
2011-01-14 11:30:00,87.15,87.84,87.03,87.78,31900.0,83.4034,84.0637,83.2886,84.0063,31900.0
2011-01-14 12:00:00,87.78,87.87,87.44,87.61,29400.0,84.0063,84.0924,83.6809,83.8436,29400.0
2011-01-14 12:30:00,87.6,87.88,87.6,87.81,53600.0,83.834,84.102,83.834,84.035,53600.0
2011-01-14 13:00:00,87.8,87.87,87.69,87.73,19900.0,84.0255,84.0924,83.9202,83.9585,19900.0
2011-01-14 13:30:00,87.72,87.88,87.71,87.82,23900.0,83.9489,84.102,83.9393,84.0446,23900.0
2011-01-14 14:00:00,87.82,87.87,87.81,87.83,34600.0,84.0446,84.0924,84.035,84.0542,34600.0
2011-01-14 14:30:00,87.8,87.8,87.61,87.78,16300.0,84.0255,84.0255,83.8436,84.0063,16300.0
2011-01-14 15:00:00,87.79,87.86,87.68,87.77,36100.0,84.0159,84.0829,83.9106,83.9967,36100.0
2011-01-14 15:30:00,87.78,87.88,87.68,87.83,133900.0,84.0063,84.102,83.9106,84.0542,133900.0
2011-01-18 09:30:00,87.39,87.96,87.39,87.84,32200.0,83.6331,84.1786,83.6331,84.0637,32200.0
2011-01-18 10:00:00,87.85,87.97,87.71,87.85,55200.0,84.0733,84.1881,83.9393,84.0733,55200.0
2011-01-18 10:30:00,87.85,87.98,87.8,87.88,69600.0,84.0733,84.1977,84.0255,84.102,69600.0
2011-01-18 11:00:00,87.89,88.75,87.83,88.75,53500.0,84.1116,84.9346,84.0542,84.9346,53500.0
2011-01-18 11:30:00,88.75,88.75,88.64,88.67,15500.0,84.9346,84.9346,84.8293,84.858,15500.0
2011-01-18 12:00:00,88.68,88.78,88.63,88.72,11300.0,84.8676,84.9633,84.8198,84.9059,11300.0
2011-01-18 12:30:00,88.71,88.8,88.67,88.74,9800.0,84.8963,84.9825,84.858,84.925,9800.0
2011-01-18 13:00:00,88.75,88.9,88.72,88.78,12400.0,84.9346,85.0782,84.9059,84.9633,12400.0
2011-01-18 13:30:00,88.81,89.08,88.78,89.06,13700.0,84.992,85.2504,84.9633,85.2313,13700.0
2011-01-18 14:00:00,89.06,89.08,88.95,89.01,23600.0,85.2313,85.2504,85.126,85.1834,23600.0
2011-01-18 14:30:00,89.02,89.33,88.95,89.33,32600.0,85.193,85.4897,85.126,85.4897,32600.0
2011-01-18 15:00:00,89.34,89.47,89.12,89.3,36700.0,85.4992,85.6237,85.2887,85.461,36700.0
2011-01-18 15:30:00,89.3,89.99,89.27,89.86,103900.0,85.461,86.1213,85.4323,85.9969,103900.0
2011-01-19 09:30:00,89.62,90.33,89.62,90.05,57300.0,85.7672,86.4467,85.7672,86.1787,57300.0
2011-01-19 10:00:00,90.0,90.39,89.8,89.87,51100.0,86.1309,86.5041,85.9395,86.0065,51100.0
2011-01-19 10:30:00,89.91,90.0,89.53,89.77,40700.0,86.0447,86.1309,85.6811,85.9108,40700.0
2011-01-19 11:00:00,89.78,89.89,89.65,89.77,19000.0,85.9203,86.0256,85.7959,85.9108,19000.0
2011-01-19 11:30:00,89.72,90.1,89.53,89.64,35700.0,85.8629,86.2266,85.6811,85.7863,35700.0
2011-01-19 12:00:00,89.64,89.88,89.56,89.68,11600.0,85.7863,86.016,85.7098,85.8246,11600.0
2011-01-19 12:30:00,89.65,89.77,89.51,89.66,16500.0,85.7959,85.9108,85.6619,85.8055,16500.0
2011-01-19 13:00:00,89.61,89.72,89.49,89.67,37500.0,85.7576,85.8629,85.6428,85.8151,37500.0
2011-01-19 13:30:00,89.68,89.68,89.26,89.39,50100.0,85.8246,85.8246,85.4227,85.5471,50100.0
2011-01-19 14:00:00,89.39,89.43,89.21,89.34,10600.0,85.5471,85.5854,85.3748,85.4992,10600.0
2011-01-19 14:30:00,89.27,89.28,88.73,88.85,16400.0,85.4323,85.4418,84.9155,85.0303,16400.0
2011-01-19 15:00:00,88.88,88.93,88.61,88.69,17500.0,85.059,85.1069,84.8006,84.8772,17500.0
2011-01-19 15:30:00,88.69,89.04,88.58,89.0,35800.0,84.8772,85.2121,84.7719,85.1739,35800.0
2011-01-20 09:30:00,88.84,89.51,88.63,89.51,24400.0,85.0207,85.6619,84.8198,85.6619,24400.0
2011-01-20 10:00:00,89.47,89.58,88.94,89.04,106900.0,85.6237,85.7289,85.1164,85.2121,106900.0
2011-01-20 10:30:00,89.03,89.25,88.41,88.51,45300.0,85.2026,85.4131,84.6092,84.7049,45300.0
2011-01-20 11:00:00,88.51,88.87,88.45,88.5,12900.0,84.7049,85.0495,84.6475,84.6954,12900.0
2011-01-20 11:30:00,88.49,88.7,88.4,88.62,7100.0,84.6858,84.8868,84.5997,84.8102,7100.0
2011-01-20 12:00:00,88.62,88.75,88.37,88.5,23500.0,84.8102,84.9346,84.5709,84.6954,23500.0
2011-01-20 12:30:00,88.55,88.84,88.55,88.66,8600.0,84.7432,85.0207,84.7432,84.8485,8600.0
2011-01-20 13:00:00,88.63,88.63,88.39,88.53,7300.0,84.8198,84.8198,84.5901,84.7241,7300.0
2011-01-20 13:30:00,88.53,88.62,88.42,88.6,8000.0,84.7241,84.8102,84.6188,84.7911,8000.0
2011-01-20 14:00:00,88.58,88.66,88.35,88.5,43500.0,84.7719,84.8485,84.5518,84.6954,43500.0
2011-01-20 14:30:00,88.48,88.73,88.47,88.72,8800.0,84.6762,84.9155,84.6666,84.9059,8800.0
2011-01-20 15:00:00,88.68,88.71,88.4,88.43,25000.0,84.8676,84.8963,84.5997,84.6284,25000.0
2011-01-20 15:30:00,88.44,88.56,88.32,88.4,26500.0,84.6379,84.7528,84.5231,84.5997,26500.0
2011-01-21 09:30:00,88.78,89.5,88.75,89.46,22600.0,84.9633,85.6524,84.9346,85.6141,22600.0
2011-01-21 10:00:00,89.43,89.48,89.09,89.22,23100.0,85.5854,85.6332,85.26,85.3844,23100.0
2011-01-21 10:30:00,89.13,89.2,88.93,88.98,23100.0,85.2983,85.3653,85.1069,85.1547,23100.0
2011-01-21 11:00:00,88.96,89.06,88.66,88.95,8800.0,85.1356,85.2313,84.8485,85.126,8800.0
2011-01-21 11:30:00,88.93,88.99,88.64,88.94,11800.0,85.1069,85.1643,84.8293,85.1164,11800.0
2011-01-21 12:00:00,88.99,89.09,88.85,89.05,18700.0,85.1643,85.26,85.0303,85.2217,18700.0
2011-01-21 12:30:00,89.03,89.03,88.74,88.88,29600.0,85.2026,85.2026,84.925,85.059,29600.0
2011-01-21 13:00:00,88.93,88.96,88.76,88.8,13600.0,85.1069,85.1356,84.9442,84.9825,13600.0
2011-01-21 13:30:00,88.82,88.95,88.78,88.84,12000.0,85.0016,85.126,84.9633,85.0207,12000.0
2011-01-21 14:00:00,88.84,88.93,88.73,88.89,22200.0,85.0207,85.1069,84.9155,85.0686,22200.0
2011-01-21 14:30:00,88.87,88.98,88.8,88.85,38100.0,85.0495,85.1547,84.9825,85.0303,38100.0
2011-01-21 15:00:00,88.85,88.9,88.8,88.84,18600.0,85.0303,85.0782,84.9825,85.0207,18600.0
2011-01-21 15:30:00,88.78,88.92,88.73,88.86,39100.0,84.9633,85.0973,84.9155,85.0399,39100.0
2011-01-24 09:30:00,88.93,88.99,88.48,88.48,12100.0,85.1069,85.1643,84.6762,84.6762,12100.0
2011-01-24 10:00:00,88.46,88.56,87.95,88.05,62400.0,84.6571,84.7528,84.169,84.2647,62400.0
2011-01-24 10:30:00,88.07,88.15,87.98,88.0,63800.0,84.2838,84.3604,84.1977,84.2169,63800.0
2011-01-24 11:00:00,88.02,88.15,87.98,88.0,57800.0,84.236,84.3604,84.1977,84.2169,57800.0
2011-01-24 11:30:00,88.0,88.25,87.96,88.14,26300.0,84.2169,84.4561,84.1786,84.3508,26300.0
2011-01-24 12:00:00,88.16,88.32,88.13,88.25,23100.0,84.37,84.5231,84.3413,84.4561,23100.0
2011-01-24 12:30:00,88.25,88.36,88.23,88.25,15900.0,84.4561,84.5614,84.437,84.4561,15900.0
2011-01-24 13:00:00,88.24,88.4,88.19,88.22,33000.0,84.4465,84.5997,84.3987,84.4274,33000.0
2011-01-24 13:30:00,88.2,88.35,88.2,88.25,24200.0,84.4083,84.5518,84.4083,84.4561,24200.0
2011-01-24 14:00:00,88.28,88.68,88.25,88.62,18500.0,84.4848,84.8676,84.4561,84.8102,18500.0
2011-01-24 14:30:00,88.62,88.72,88.32,88.32,15200.0,84.8102,84.9059,84.5231,84.5231,15200.0
2011-01-24 15:00:00,88.33,88.34,88.05,88.07,21500.0,84.5327,84.5422,84.2647,84.2838,21500.0
2011-01-24 15:30:00,88.07,88.29,88.04,88.13,36100.0,84.2838,84.4944,84.2551,84.3413,36100.0
2011-01-25 09:30:00,87.63,88.14,87.63,88.1,11000.0,83.8628,84.3508,83.8628,84.3126,11000.0
2011-01-25 10:00:00,88.13,88.39,87.9,88.11,27400.0,84.3413,84.5901,84.1212,84.3221,27400.0
2011-01-25 10:30:00,88.14,88.41,88.13,88.39,18900.0,84.3508,84.6092,84.3413,84.5901,18900.0
2011-01-25 11:00:00,88.38,88.39,87.8,87.88,18400.0,84.5805,84.5901,84.0255,84.102,18400.0
2011-01-25 11:30:00,87.89,88.24,87.8,88.01,71500.0,84.1116,84.4465,84.0255,84.2264,71500.0
2011-01-25 12:00:00,88.03,88.24,87.98,88.09,16100.0,84.2456,84.4465,84.1977,84.303,16100.0
2011-01-25 12:30:00,88.14,88.34,88.03,88.04,17300.0,84.3508,84.5422,84.2456,84.2551,17300.0
2011-01-25 13:00:00,88.06,88.23,88.06,88.14,7900.0,84.2743,84.437,84.2743,84.3508,7900.0
2011-01-25 13:30:00,88.13,88.17,88.0,88.11,9400.0,84.3413,84.3795,84.2169,84.3221,9400.0
2011-01-25 14:00:00,88.1,88.11,87.76,87.94,18800.0,84.3126,84.3221,83.9872,84.1594,18800.0
2011-01-25 14:30:00,87.93,88.06,87.76,88.04,26500.0,84.1499,84.2743,83.9872,84.2551,26500.0
2011-01-25 15:00:00,88.06,88.56,87.97,88.4,20500.0,84.2743,84.7528,84.1881,84.5997,20500.0
2011-01-25 15:30:00,88.4,88.62,88.26,88.4,58400.0,84.5997,84.8102,84.4657,84.5997,58400.0
2011-01-26 09:30:00,88.4,88.4,87.9,88.07,14400.0,84.5997,84.5997,84.1212,84.2838,14400.0
2011-01-26 10:00:00,88.1,88.67,88.06,88.45,25700.0,84.3126,84.858,84.2743,84.6475,25700.0
2011-01-26 10:30:00,88.49,88.81,88.18,88.18,13300.0,84.6858,84.992,84.3891,84.3891,13300.0
2011-01-26 11:00:00,88.17,88.58,88.15,88.4,13800.0,84.3795,84.7719,84.3604,84.5997,13800.0
2011-01-26 11:30:00,88.3,88.44,88.26,88.26,6200.0,84.504,84.6379,84.4657,84.4657,6200.0
2011-01-26 12:00:00,88.37,88.5,88.09,88.27,20400.0,84.5709,84.6954,84.303,84.4752,20400.0
2011-01-26 12:30:00,88.3,88.34,88.23,88.31,5700.0,84.504,84.5422,84.437,84.5135,5700.0
2011-01-26 13:00:00,88.31,88.32,88.14,88.14,11800.0,84.5135,84.5231,84.3508,84.3508,11800.0
2011-01-26 13:30:00,88.16,88.47,88.16,88.38,10300.0,84.37,84.6666,84.37,84.5805,10300.0
2011-01-26 14:00:00,88.38,88.59,88.28,88.41,13700.0,84.5805,84.7815,84.4848,84.6092,13700.0
2011-01-26 14:30:00,88.38,88.8,88.37,88.76,18900.0,84.5805,84.9825,84.5709,84.9442,18900.0
2011-01-26 15:00:00,88.76,88.81,88.62,88.69,11000.0,84.9442,84.992,84.8102,84.8772,11000.0
2011-01-26 15:30:00,88.69,88.74,88.48,88.62,41500.0,84.8772,84.925,84.6762,84.8102,41500.0
2011-01-27 09:30:00,88.97,89.47,88.07,89.4,12900.0,85.1452,85.6237,84.2838,85.5567,12900.0
2011-01-27 10:00:00,89.48,89.64,89.34,89.39,14100.0,85.6332,85.7863,85.4992,85.5471,14100.0
2011-01-27 10:30:00,89.34,89.43,88.91,88.98,41400.0,85.4992,85.5854,85.0877,85.1547,41400.0
2011-01-27 11:00:00,88.92,88.94,88.51,88.64,42200.0,85.0973,85.1164,84.7049,84.8293,42200.0
2011-01-27 11:30:00,88.66,89.26,88.33,89.25,36900.0,84.8485,85.4227,84.5327,85.4131,36900.0
2011-01-27 12:00:00,89.25,89.48,89.23,89.38,20600.0,85.4131,85.6332,85.394,85.5375,20600.0
2011-01-27 12:30:00,89.43,89.63,89.27,89.3,17300.0,85.5854,85.7768,85.4323,85.461,17300.0
2011-01-27 13:00:00,89.3,89.61,89.27,89.42,10000.0,85.461,85.7576,85.4323,85.5758,10000.0
2011-01-27 13:30:00,89.48,89.48,89.16,89.35,11000.0,85.6332,85.6332,85.327,85.5088,11000.0
2011-01-27 14:00:00,89.36,89.38,89.1,89.1,9700.0,85.5184,85.5375,85.2696,85.2696,9700.0
2011-01-27 14:30:00,89.05,89.39,89.05,89.39,11600.0,85.2217,85.5471,85.2217,85.5471,11600.0
2011-01-27 15:00:00,89.35,89.35,89.01,89.25,18800.0,85.5088,85.5088,85.1834,85.4131,18800.0
2011-01-27 15:30:00,89.26,89.4,89.14,89.29,64100.0,85.4227,85.5567,85.3078,85.4514,64100.0
2011-01-28 09:30:00,89.07,89.46,88.9,89.12,20400.0,85.2409,85.6141,85.0782,85.2887,20400.0
2011-01-28 10:00:00,89.02,89.06,88.04,88.19,7800.0,85.193,85.2313,84.2551,84.3987,7800.0
2011-01-28 10:30:00,88.18,88.42,88.02,88.21,11200.0,84.3891,84.6188,84.236,84.4178,11200.0
2011-01-28 11:00:00,88.05,88.37,87.93,88.24,16000.0,84.2647,84.5709,84.1499,84.4465,16000.0
2011-01-28 11:30:00,88.13,88.13,87.2,87.38,15200.0,84.3413,84.3413,83.4512,83.6235,15200.0
2011-01-28 12:00:00,87.34,87.54,86.89,87.42,13100.0,83.5852,83.7766,83.1546,83.6618,13100.0
2011-01-28 12:30:00,87.38,87.79,87.38,87.67,8700.0,83.6235,84.0159,83.6235,83.901,8700.0
2011-01-28 13:00:00,87.69,87.73,87.19,87.39,14900.0,83.9202,83.9585,83.4417,83.6331,14900.0
2011-01-28 13:30:00,87.35,87.63,87.27,87.62,15300.0,83.5948,83.8628,83.5182,83.8532,15300.0
2011-01-28 14:00:00,87.55,87.59,87.37,87.44,8000.0,83.7862,83.8245,83.6139,83.6809,8000.0
2011-01-28 14:30:00,87.44,87.71,87.38,87.45,13900.0,83.6809,83.9393,83.6235,83.6905,13900.0
2011-01-28 15:00:00,87.43,87.48,87.17,87.19,19400.0,83.6714,83.7192,83.4225,83.4417,19400.0
2011-01-28 15:30:00,87.17,87.44,86.97,87.21,72300.0,83.4225,83.6809,83.2311,83.4608,72300.0
2011-01-31 09:30:00,87.63,88.07,87.33,88.0,19200.0,83.8628,84.2838,83.5757,84.2169,19200.0
2011-01-31 10:00:00,87.99,88.37,87.84,88.22,32600.0,84.2073,84.5709,84.0637,84.4274,32600.0
2011-01-31 10:30:00,88.25,88.65,88.2,88.45,18400.0,84.4561,84.8389,84.4083,84.6475,18400.0
2011-01-31 11:00:00,88.46,88.64,88.18,88.51,25100.0,84.6571,84.8293,84.3891,84.7049,25100.0
2011-01-31 11:30:00,88.56,88.6,88.26,88.39,17600.0,84.7528,84.7911,84.4657,84.5901,17600.0
2011-01-31 12:00:00,88.39,88.79,88.35,88.79,18800.0,84.5901,84.9729,84.5518,84.9729,18800.0
2011-01-31 12:30:00,88.82,88.89,88.6,88.8,14100.0,85.0016,85.0686,84.7911,84.9825,14100.0
2011-01-31 13:00:00,88.8,89.01,88.8,88.92,13500.0,84.9825,85.1834,84.9825,85.0973,13500.0
2011-01-31 13:30:00,88.94,89.29,88.84,89.13,15900.0,85.1164,85.4514,85.0207,85.2983,15900.0
2011-01-31 14:00:00,89.14,89.29,88.54,88.54,15700.0,85.3078,85.4514,84.7336,84.7336,15700.0
2011-01-31 14:30:00,88.53,88.69,88.39,88.59,11200.0,84.7241,84.8772,84.5901,84.7815,11200.0
2011-01-31 15:00:00,88.58,88.72,88.58,88.67,16000.0,84.7719,84.9059,84.7719,84.858,16000.0
2011-01-31 15:30:00,88.67,88.72,88.52,88.56,35800.0,84.858,84.9059,84.7145,84.7528,35800.0
2011-02-01 09:30:00,89.55,89.98,88.84,89.56,23700.0,85.7002,86.1117,85.0207,85.7098,23700.0
2011-02-01 10:00:00,89.6,89.77,89.24,89.45,22900.0,85.7481,85.9108,85.4035,85.6045,22900.0
2011-02-01 10:30:00,89.45,90.0,89.44,89.97,19200.0,85.6045,86.1309,85.5949,86.1022,19200.0
2011-02-01 11:00:00,89.88,89.98,89.52,89.74,17900.0,86.016,86.1117,85.6715,85.8821,17900.0
2011-02-01 11:30:00,89.67,90.64,89.61,90.6,37600.0,85.8151,86.7434,85.7576,86.7051,37600.0
2011-02-01 12:00:00,90.65,91.47,90.58,91.3,60900.0,86.7529,87.5377,86.6859,87.375,60900.0
2011-02-01 12:30:00,91.34,92.08,91.3,92.06,26800.0,87.4133,88.1215,87.375,88.1023,26800.0
2011-02-01 13:00:00,92.0,92.0,91.57,91.82,19800.0,88.0449,88.0449,87.6334,87.8726,19800.0
2011-02-01 13:30:00,91.81,91.81,91.53,91.53,15200.0,87.8631,87.8631,87.5951,87.5951,15200.0
2011-02-01 14:00:00,91.56,91.84,91.56,91.77,20500.0,87.6238,87.8918,87.6238,87.8248,20500.0
2011-02-01 14:30:00,91.77,92.45,91.75,92.4,49400.0,87.8248,88.4755,87.8056,88.4277,49400.0
2011-02-01 15:00:00,92.42,93.29,92.39,92.96,83600.0,88.4468,89.2794,88.4181,88.9636,83600.0
2011-02-01 15:30:00,92.96,93.1,92.41,92.59,105300.0,88.9636,89.0976,88.4373,88.6095,105300.0
2011-02-02 09:30:00,93.74,99.22,93.74,98.39,209300.0,89.7101,94.9545,89.7101,94.1602,209300.0
2011-02-02 10:00:00,98.41,99.37,98.01,99.3,151000.0,94.1793,95.0981,93.7965,95.0311,151000.0
2011-02-02 10:30:00,99.3,99.77,98.45,98.45,112000.0,95.0311,95.4809,94.2176,94.2176,112000.0
2011-02-02 11:00:00,98.48,98.5,97.9,97.91,72900.0,94.2463,94.2655,93.6912,93.7008,72900.0
2011-02-02 11:30:00,97.85,98.29,97.77,98.03,76600.0,93.6434,94.0645,93.5668,93.8157,76600.0
2011-02-02 12:00:00,98.02,98.03,97.65,97.84,34200.0,93.8061,93.8157,93.452,93.6338,34200.0
2011-02-02 12:30:00,97.86,98.86,97.86,98.19,44600.0,93.653,94.61,93.653,93.9688,44600.0
2011-02-02 13:00:00,98.21,98.21,97.84,97.97,28600.0,93.9879,93.9879,93.6338,93.7582,28600.0
2011-02-02 13:30:00,97.97,98.16,97.86,97.99,33000.0,93.7582,93.9401,93.653,93.7774,33000.0
2011-02-02 14:00:00,97.99,98.03,97.71,98.0,51700.0,93.7774,93.8157,93.5094,93.787,51700.0
2011-02-02 14:30:00,97.97,98.48,97.93,98.45,50600.0,93.7582,94.2463,93.72,94.2176,50600.0
2011-02-02 15:00:00,98.42,98.6,97.73,97.75,40200.0,94.1889,94.3612,93.5286,93.5477,40200.0
2011-02-02 15:30:00,97.75,97.75,97.15,97.37,115800.0,93.5477,93.5477,92.9735,93.184,115800.0
2011-02-03 09:30:00,97.62,98.02,97.24,97.48,46300.0,93.4233,93.8061,93.0596,93.2893,46300.0
2011-02-03 10:00:00,97.52,97.61,97.14,97.33,57800.0,93.3276,93.4137,92.9639,93.1458,57800.0
2011-02-03 10:30:00,97.37,97.78,97.32,97.7,53100.0,93.184,93.5764,93.1362,93.4998,53100.0
2011-02-03 11:00:00,97.69,97.69,97.24,97.59,17300.0,93.4903,93.4903,93.0596,93.3946,17300.0
2011-02-03 11:30:00,97.57,98.04,97.57,98.01,18500.0,93.3754,93.8252,93.3754,93.7965,18500.0
2011-02-03 12:00:00,97.99,98.11,97.67,97.85,13700.0,93.7774,93.8922,93.4711,93.6434,13700.0
2011-02-03 12:30:00,97.88,97.89,97.61,97.87,14600.0,93.6721,93.6817,93.4137,93.6625,14600.0
2011-02-03 13:00:00,97.85,98.04,97.69,97.85,14400.0,93.6434,93.8252,93.4903,93.6434,14400.0
2011-02-03 13:30:00,97.91,98.02,97.81,97.94,21600.0,93.7008,93.8061,93.6051,93.7295,21600.0
2011-02-03 14:00:00,97.93,98.0,97.77,97.91,13700.0,93.72,93.787,93.5668,93.7008,13700.0
2011-02-03 14:30:00,97.92,98.02,97.69,97.92,29600.0,93.7104,93.8061,93.4903,93.7104,29600.0
2011-02-03 15:00:00,97.95,98.13,97.87,97.93,39500.0,93.7391,93.9114,93.6625,93.72,39500.0
2011-02-03 15:30:00,97.95,98.1,97.84,97.91,71300.0,93.7391,93.8827,93.6338,93.7008,71300.0
2011-02-04 09:30:00,97.9,98.29,96.96,97.32,23000.0,93.6912,94.0645,92.7917,93.1362,23000.0
2011-02-04 10:00:00,97.28,97.48,97.01,97.24,29300.0,93.0979,93.2893,92.8395,93.0596,29300.0
2011-02-04 10:30:00,97.14,97.29,96.52,96.52,26200.0,92.9639,93.1075,92.3706,92.3706,26200.0
2011-02-04 11:00:00,96.59,97.06,96.43,97.06,25100.0,92.4376,92.8874,92.2844,92.8874,25100.0
2011-02-04 11:30:00,97.09,97.26,96.87,96.9,22000.0,92.9161,93.0788,92.7055,92.7342,22000.0
2011-02-04 12:00:00,96.89,97.09,96.76,97.02,10800.0,92.7247,92.9161,92.6003,92.8491,10800.0
2011-02-04 12:30:00,97.07,97.16,97.0,97.03,15100.0,92.8969,92.9831,92.8299,92.8587,15100.0
2011-02-04 13:00:00,97.04,97.3,96.94,97.17,23500.0,92.8682,93.117,92.7725,92.9926,23500.0
2011-02-04 13:30:00,97.15,97.52,97.1,97.52,13800.0,92.9735,93.3276,92.9256,93.3276,13800.0
2011-02-04 14:00:00,97.47,97.51,97.07,97.25,13300.0,93.2797,93.318,92.8969,93.0692,13300.0
2011-02-04 14:30:00,97.26,97.45,97.15,97.25,32800.0,93.0788,93.2606,92.9735,93.0692,32800.0
2011-02-04 15:00:00,97.25,97.6,97.24,97.41,26500.0,93.0692,93.4041,93.0596,93.2223,26500.0
2011-02-04 15:30:00,97.4,97.58,97.06,97.23,99000.0,93.2127,93.385,92.8874,93.0501,99000.0
2011-02-07 09:30:00,96.99,97.36,95.12,96.96,65400.0,92.8204,93.1745,91.0308,92.7917,65400.0
2011-02-07 10:00:00,96.96,97.35,96.83,96.96,77000.0,92.7917,93.1649,92.6672,92.7917,77000.0
2011-02-07 10:30:00,96.97,97.56,96.97,97.55,48100.0,92.8012,93.3659,92.8012,93.3563,48100.0
2011-02-07 11:00:00,97.56,98.04,97.56,97.96,29700.0,93.3659,93.8252,93.3659,93.7487,29700.0
2011-02-07 11:30:00,98.07,98.14,97.48,97.63,21500.0,93.8539,93.9209,93.2893,93.4329,21500.0
2011-02-07 12:00:00,97.63,97.86,97.46,97.46,39300.0,93.4329,93.653,93.2702,93.2702,39300.0
2011-02-07 12:30:00,97.46,97.55,97.31,97.41,11300.0,93.2702,93.3563,93.1266,93.2223,11300.0
2011-02-07 13:00:00,97.45,97.82,97.43,97.72,14200.0,93.2606,93.6147,93.2415,93.519,14200.0
2011-02-07 13:30:00,97.71,97.83,97.47,97.75,18700.0,93.5094,93.6243,93.2797,93.5477,18700.0
2011-02-07 14:00:00,97.73,97.85,97.65,97.69,19300.0,93.5286,93.6434,93.452,93.4903,19300.0
2011-02-07 14:30:00,97.65,97.77,97.51,97.61,20500.0,93.452,93.5668,93.318,93.4137,20500.0
2011-02-07 15:00:00,97.63,97.84,97.31,97.46,24200.0,93.4329,93.6338,93.1266,93.2702,24200.0
2011-02-07 15:30:00,97.44,97.76,97.43,97.54,60800.0,93.251,93.5573,93.2415,93.3467,60800.0
2011-02-08 09:30:00,97.52,98.31,97.41,97.63,44100.0,93.3276,94.0836,93.2223,93.4329,44100.0
2011-02-08 10:00:00,97.64,98.15,97.61,97.74,28800.0,93.4424,93.9305,93.4137,93.5381,28800.0
2011-02-08 10:30:00,97.78,98.08,97.61,97.93,16300.0,93.5764,93.8635,93.4137,93.72,16300.0
2011-02-08 11:00:00,97.89,98.04,97.59,97.9,11600.0,93.6817,93.8252,93.3946,93.6912,11600.0
2011-02-08 11:30:00,97.98,98.25,97.96,98.22,17000.0,93.7678,94.0262,93.7487,93.9975,17000.0
2011-02-08 12:00:00,98.22,98.51,98.02,98.02,53300.0,93.9975,94.275,93.8061,93.8061,53300.0
2011-02-08 12:30:00,98.06,98.27,98.06,98.21,5600.0,93.8444,94.0453,93.8444,93.9879,5600.0
2011-02-08 13:00:00,98.17,98.24,98.07,98.2,11600.0,93.9496,94.0166,93.8539,93.9784,11600.0
2011-02-08 13:30:00,98.17,98.47,98.14,98.34,9100.0,93.9496,94.2367,93.9209,94.1123,9100.0
2011-02-08 14:00:00,98.35,98.58,98.35,98.58,8700.0,94.1219,94.342,94.1219,94.342,8700.0
2011-02-08 14:30:00,98.53,98.75,98.48,98.48,16200.0,94.2942,94.5047,94.2463,94.2463,16200.0
2011-02-08 15:00:00,98.5,98.68,98.45,98.46,16100.0,94.2655,94.4377,94.2176,94.2272,16100.0
2011-02-08 15:30:00,98.5,98.68,98.39,98.57,57200.0,94.2655,94.4377,94.1602,94.3324,57200.0
2011-02-09 09:30:00,98.11,98.49,97.9,98.25,14000.0,93.8922,94.2559,93.6912,94.0262,14000.0
2011-02-09 10:00:00,98.28,98.81,98.25,98.67,31500.0,94.0549,94.5621,94.0262,94.4281,31500.0
2011-02-09 10:30:00,98.63,98.98,98.55,98.59,38400.0,94.3899,94.7248,94.3133,94.3516,38400.0
2011-02-09 11:00:00,98.6,98.89,98.18,98.2,47300.0,94.3612,94.6387,93.9592,93.9784,47300.0
2011-02-09 11:30:00,98.19,98.4,98.02,98.02,22100.0,93.9688,94.1698,93.8061,93.8061,22100.0
2011-02-09 12:00:00,98.04,98.34,97.92,98.11,9700.0,93.8252,94.1123,93.7104,93.8922,9700.0
2011-02-09 12:30:00,98.2,98.44,98.13,98.27,14500.0,93.9784,94.208,93.9114,94.0453,14500.0
2011-02-09 13:00:00,98.27,98.7,98.25,98.67,16900.0,94.0453,94.4569,94.0262,94.4281,16900.0
2011-02-09 13:30:00,98.67,98.83,98.59,98.67,28400.0,94.4281,94.5813,94.3516,94.4281,28400.0
2011-02-09 14:00:00,98.62,98.69,98.48,98.66,39500.0,94.3803,94.4473,94.2463,94.4186,39500.0
2011-02-09 14:30:00,98.62,98.8,98.52,98.66,36400.0,94.3803,94.5526,94.2846,94.4186,36400.0
2011-02-09 15:00:00,98.67,98.96,98.67,98.89,24100.0,94.4281,94.7057,94.4281,94.6387,24100.0
2011-02-09 15:30:00,98.89,99.14,98.81,99.01,58100.0,94.6387,94.8779,94.5621,94.7535,58100.0
2011-02-10 09:30:00,98.36,99.47,98.2,99.3,29000.0,94.1315,95.1938,93.9784,95.0311,29000.0
2011-02-10 10:00:00,99.3,100.54,99.05,99.84,45500.0,95.0311,96.2178,94.7918,95.5478,45500.0
2011-02-10 10:30:00,99.95,100.17,99.75,99.84,15300.0,95.6531,95.8637,95.4617,95.5478,15300.0
2011-02-10 11:00:00,99.9,100.39,99.83,100.35,11900.0,95.6053,96.0742,95.5383,96.0359,11900.0
2011-02-10 11:30:00,100.37,100.5,100.25,100.37,9000.0,96.0551,96.1795,95.9402,96.0551,9000.0
2011-02-10 12:00:00,100.27,100.33,100.05,100.18,13300.0,95.9594,96.0168,95.7488,95.8732,13300.0
2011-02-10 12:30:00,100.18,100.23,99.85,99.89,22700.0,95.8732,95.9211,95.5574,95.5957,22700.0
2011-02-10 13:00:00,99.85,100.07,99.84,99.92,19700.0,95.5574,95.768,95.5478,95.6244,19700.0
2011-02-10 13:30:00,99.95,100.16,99.9,100.1,8000.0,95.6531,95.8541,95.6053,95.7967,8000.0
2011-02-10 14:00:00,100.03,100.17,99.91,99.93,12900.0,95.7297,95.8637,95.6148,95.634,12900.0
2011-02-10 14:30:00,99.95,100.03,99.84,99.84,27200.0,95.6531,95.7297,95.5478,95.5478,27200.0
2011-02-10 15:00:00,99.84,100.1,99.81,100.1,25900.0,95.5478,95.7967,95.5191,95.7967,25900.0
2011-02-10 15:30:00,100.05,100.14,99.72,100.0,29000.0,95.7488,95.835,95.433,95.701,29000.0
2011-02-11 09:30:00,100.55,101.5,100.25,101.28,32700.0,96.2273,97.1365,95.9402,96.9259,32700.0
2011-02-11 10:00:00,101.28,101.43,100.94,101.28,15500.0,96.9259,97.0695,96.6006,96.9259,15500.0
2011-02-11 10:30:00,101.13,101.82,101.04,101.64,52700.0,96.7824,97.4427,96.6963,97.2705,52700.0
2011-02-11 11:00:00,101.64,101.72,101.27,101.4,43800.0,97.2705,97.347,96.9164,97.0408,43800.0
2011-02-11 11:30:00,101.32,101.45,101.06,101.06,13300.0,96.9642,97.0886,96.7154,96.7154,13300.0
2011-02-11 12:00:00,101.05,101.05,100.37,100.42,31300.0,96.7058,96.7058,96.0551,96.1029,31300.0
2011-02-11 12:30:00,100.37,100.37,100.06,100.24,24100.0,96.0551,96.0551,95.7584,95.9307,24100.0
2011-02-11 13:00:00,100.24,100.52,100.24,100.32,13400.0,95.9307,96.1986,95.9307,96.0072,13400.0
2011-02-11 13:30:00,100.32,100.54,100.32,100.5,31000.0,96.0072,96.2178,96.0072,96.1795,31000.0
2011-02-11 14:00:00,100.5,100.56,100.38,100.41,20500.0,96.1795,96.2369,96.0646,96.0933,20500.0
2011-02-11 14:30:00,100.46,100.57,100.37,100.55,30400.0,96.1412,96.2465,96.0551,96.2273,30400.0
2011-02-11 15:00:00,100.56,100.73,100.53,100.67,13900.0,96.2369,96.3996,96.2082,96.3422,13900.0
2011-02-11 15:30:00,100.72,100.76,100.51,100.73,32500.0,96.39,96.4283,96.189,96.3996,32500.0
2011-02-14 09:30:00,100.6,101.56,100.4,100.52,35700.0,96.2752,97.1939,96.0838,96.1986,35700.0
2011-02-14 10:00:00,100.52,100.72,100.24,100.51,31600.0,96.1986,96.39,95.9307,96.189,31600.0
2011-02-14 10:30:00,100.5,100.87,100.31,100.79,47700.0,96.1795,96.5336,95.9976,96.457,47700.0
2011-02-14 11:00:00,100.84,101.55,100.76,101.32,25600.0,96.5049,97.1843,96.4283,96.9642,25600.0
2011-02-14 11:30:00,101.32,101.32,101.22,101.32,11700.0,96.9642,96.9642,96.8685,96.9642,11700.0
2011-02-14 12:00:00,101.32,101.58,101.0,101.25,67300.0,96.9642,97.213,96.658,96.8972,67300.0
2011-02-14 12:30:00,101.25,101.27,101.01,101.02,11400.0,96.8972,96.9164,96.6675,96.6771,11400.0
2011-02-14 13:00:00,101.09,101.29,101.0,101.04,10100.0,96.7441,96.9355,96.658,96.6963,10100.0
2011-02-14 13:30:00,101.07,101.4,101.07,101.24,11500.0,96.725,97.0408,96.725,96.8877,11500.0
2011-02-14 14:00:00,101.27,101.5,100.91,101.17,29700.0,96.9164,97.1365,96.5718,96.8207,29700.0
2011-02-14 14:30:00,101.15,101.26,100.95,101.03,30100.0,96.8015,96.9068,96.6101,96.6867,30100.0
2011-02-14 15:00:00,101.07,101.15,100.79,100.92,35000.0,96.725,96.8015,96.457,96.5814,35000.0
2011-02-14 15:30:00,100.92,101.07,100.89,100.96,57700.0,96.5814,96.725,96.5527,96.6197,57700.0
2011-02-15 09:30:00,100.31,101.99,100.31,101.36,30700.0,95.9976,97.6054,95.9976,97.0025,30700.0
2011-02-15 10:00:00,101.31,101.67,100.9,101.32,48300.0,96.9547,97.2992,96.5623,96.9642,48300.0
2011-02-15 10:30:00,101.25,101.6,101.11,101.53,21100.0,96.8972,97.2322,96.7633,97.1652,21100.0
2011-02-15 11:00:00,101.61,102.36,101.59,102.36,38700.0,97.2418,97.9595,97.2226,97.9595,38700.0
2011-02-15 11:30:00,102.43,102.53,102.11,102.15,31000.0,98.0265,98.1222,97.7203,97.7585,31000.0
2011-02-15 12:00:00,102.18,102.45,102.18,102.41,16000.0,97.7873,98.0456,97.7873,98.0074,16000.0
2011-02-15 12:30:00,102.42,102.45,102.27,102.31,13800.0,98.0169,98.0456,97.8734,97.9117,13800.0
2011-02-15 13:00:00,102.29,102.29,102.05,102.16,9500.0,97.8925,97.8925,97.6628,97.7681,9500.0
2011-02-15 13:30:00,102.12,102.12,101.9,101.94,11400.0,97.7298,97.7298,97.5193,97.5576,11400.0
2011-02-15 14:00:00,101.94,101.94,101.41,101.46,15700.0,97.5576,97.5576,97.0504,97.0982,15700.0
2011-02-15 14:30:00,101.45,101.58,101.36,101.54,25300.0,97.0886,97.213,97.0025,97.1748,25300.0
2011-02-15 15:00:00,101.54,101.84,101.46,101.56,47400.0,97.1748,97.4619,97.0982,97.1939,47400.0
2011-02-15 15:30:00,101.57,101.83,101.32,101.82,115600.0,97.2035,97.4523,96.9642,97.4427,115600.0
2011-02-16 09:30:00,102.1,103.0,101.65,102.56,27400.0,97.7107,98.572,97.28,98.1509,27400.0
2011-02-16 10:00:00,102.52,102.76,102.03,102.08,12500.0,98.1126,98.3423,97.6437,97.6915,12500.0
2011-02-16 10:30:00,102.26,102.82,102.18,102.66,57600.0,97.8638,98.3997,97.7873,98.2466,57600.0
2011-02-16 11:00:00,102.7,102.7,102.15,102.27,20900.0,98.2849,98.2849,97.7585,97.8734,20900.0
2011-02-16 11:30:00,102.23,102.7,102.23,102.7,18300.0,97.8351,98.2849,97.8351,98.2849,18300.0
2011-02-16 12:00:00,102.7,102.7,102.1,102.48,32200.0,98.2849,98.2849,97.7107,98.0744,32200.0
2011-02-16 12:30:00,102.45,102.53,102.38,102.5,2700.0,98.0456,98.1222,97.9787,98.0935,2700.0
2011-02-16 13:00:00,102.5,102.7,102.32,102.66,9000.0,98.0935,98.2849,97.9212,98.2466,9000.0
2011-02-16 13:30:00,102.62,102.78,102.6,102.69,3000.0,98.2083,98.3615,98.1892,98.2753,3000.0
2011-02-16 14:00:00,102.74,102.74,102.16,102.16,6900.0,98.3232,98.3232,97.7681,97.7681,6900.0
2011-02-16 14:30:00,102.21,102.59,102.21,102.48,8200.0,97.816,98.1796,97.816,98.0744,8200.0
2011-02-16 15:00:00,102.48,102.65,102.43,102.52,11600.0,98.0744,98.237,98.0265,98.1126,11600.0
2011-02-16 15:30:00,102.49,102.65,102.37,102.57,31700.0,98.0839,98.237,97.9691,98.1605,31700.0
2011-02-17 09:30:00,102.29,102.77,102.16,102.28,7000.0,97.8925,98.3519,97.7681,97.883,7000.0
2011-02-17 10:00:00,102.43,102.89,102.25,102.53,65100.0,98.0265,98.4667,97.8542,98.1222,65100.0
2011-02-17 10:30:00,102.58,102.77,102.21,102.28,45600.0,98.1701,98.3519,97.816,97.883,45600.0
2011-02-17 11:00:00,102.34,102.56,102.23,102.42,8200.0,97.9404,98.1509,97.8351,98.0169,8200.0
2011-02-17 11:30:00,102.46,102.58,102.28,102.34,5000.0,98.0552,98.1701,97.883,97.9404,5000.0
2011-02-17 12:00:00,102.29,102.29,101.77,101.8,12100.0,97.8925,97.8925,97.3949,97.4236,12100.0
2011-02-17 12:30:00,101.81,102.05,101.81,101.93,7300.0,97.4332,97.6628,97.4332,97.548,7300.0
2011-02-17 13:00:00,101.93,102.21,101.88,102.19,7700.0,97.548,97.816,97.5001,97.7968,7700.0
2011-02-17 13:30:00,102.22,102.34,102.22,102.26,4500.0,97.8255,97.9404,97.8255,97.8638,4500.0
2011-02-17 14:00:00,102.27,102.47,102.18,102.18,4600.0,97.8734,98.0648,97.7873,97.7873,4600.0
2011-02-17 14:30:00,102.22,102.22,102.08,102.15,6100.0,97.8255,97.8255,97.6915,97.7585,6100.0
2011-02-17 15:00:00,102.13,102.65,102.13,102.52,8700.0,97.7394,98.237,97.7394,98.1126,8700.0
2011-02-17 15:30:00,102.55,102.66,102.12,102.23,36400.0,98.1413,98.2466,97.7298,97.8351,36400.0
2011-02-18 09:30:00,102.26,102.49,101.72,101.73,11200.0,97.8638,98.0839,97.347,97.3566,11200.0
2011-02-18 10:00:00,101.74,101.76,100.89,101.15,8900.0,97.3662,97.3853,96.5527,96.8015,8900.0
2011-02-18 10:30:00,101.2,101.31,101.1,101.1,4800.0,96.8494,96.9547,96.7537,96.7537,4800.0
2011-02-18 11:00:00,101.03,101.64,101.02,101.45,11300.0,96.6867,97.2705,96.6771,97.0886,11300.0
2011-02-18 11:30:00,101.52,101.69,101.52,101.66,6900.0,97.1556,97.3183,97.1556,97.2896,6900.0
2011-02-18 12:00:00,101.64,101.68,101.55,101.61,9200.0,97.2705,97.3087,97.1843,97.2418,9200.0
2011-02-18 12:30:00,101.61,101.61,101.4,101.6,9500.0,97.2418,97.2418,97.0408,97.2322,9500.0
2011-02-18 13:00:00,101.58,101.66,101.39,101.4,35500.0,97.213,97.2896,97.0312,97.0408,35500.0
2011-02-18 13:30:00,101.42,101.49,101.3,101.45,20800.0,97.0599,97.1269,96.9451,97.0886,20800.0
2011-02-18 14:00:00,101.43,101.43,100.68,100.71,10700.0,97.0695,97.0695,96.3517,96.3804,10700.0
2011-02-18 14:30:00,100.71,101.0,100.63,100.9,9900.0,96.3804,96.658,96.3039,96.5623,9900.0
2011-02-18 15:00:00,100.92,101.0,100.8,100.84,11600.0,96.5814,96.658,96.4666,96.5049,11600.0
2011-02-18 15:30:00,100.85,101.19,100.83,101.14,43800.0,96.5144,96.8398,96.4953,96.792,43800.0
2011-02-22 09:30:00,100.16,100.27,98.9,100.27,25600.0,95.8541,95.9594,94.6483,95.9594,25600.0
2011-02-22 10:00:00,100.35,100.36,99.71,99.71,14100.0,96.0359,96.0455,95.4234,95.4234,14100.0
2011-02-22 10:30:00,99.69,100.13,99.41,99.81,15500.0,95.4043,95.8254,95.1363,95.5191,15500.0
2011-02-22 11:00:00,99.77,99.8,99.12,99.13,9800.0,95.4809,95.5096,94.8588,94.8684,9800.0
2011-02-22 11:30:00,99.21,99.37,98.47,98.47,14500.0,94.9449,95.0981,94.2367,94.2367,14500.0
2011-02-22 12:00:00,98.53,98.64,98.26,98.52,23000.0,94.2942,94.3994,94.0358,94.2846,23000.0
2011-02-22 12:30:00,98.53,98.6,97.78,97.9,14800.0,94.2942,94.3612,93.5764,93.6912,14800.0
2011-02-22 13:00:00,97.88,98.18,97.75,97.76,11000.0,93.6721,93.9592,93.5477,93.5573,11000.0
2011-02-22 13:30:00,97.74,97.89,97.5,97.73,14800.0,93.5381,93.6817,93.3084,93.5286,14800.0
2011-02-22 14:00:00,97.73,97.88,97.54,97.82,13200.0,93.5286,93.6721,93.3467,93.6147,13200.0
2011-02-22 14:30:00,97.83,98.18,97.63,97.72,16600.0,93.6243,93.9592,93.4329,93.519,16600.0
2011-02-22 15:00:00,97.79,97.9,97.38,97.45,25600.0,93.586,93.6912,93.1936,93.2606,25600.0
2011-02-22 15:30:00,97.51,97.56,97.16,97.38,58700.0,93.318,93.3659,92.9831,93.1936,58700.0
2011-02-23 09:30:00,97.19,98.45,96.9,97.37,18200.0,93.0118,94.2176,92.7342,93.184,18200.0
2011-02-23 10:00:00,97.31,97.78,96.72,96.85,19300.0,93.1266,93.5764,92.562,92.6864,19300.0
2011-02-23 10:30:00,96.87,97.0,96.61,96.64,19500.0,92.7055,92.8299,92.4567,92.4854,19500.0
2011-02-23 11:00:00,96.63,96.68,95.94,95.95,15400.0,92.4758,92.5237,91.8155,91.8251,15400.0
2011-02-23 11:30:00,95.91,95.96,95.62,95.7,20000.0,91.7868,91.8347,91.5093,91.5858,20000.0
2011-02-23 12:00:00,95.69,95.7,94.8,94.97,24500.0,91.5763,91.5858,90.7245,90.8872,24500.0
2011-02-23 12:30:00,95.06,95.42,94.88,94.99,13500.0,90.9733,91.3179,90.8011,90.9064,13500.0
2011-02-23 13:00:00,94.99,95.01,94.51,94.73,18900.0,90.9064,90.9255,90.447,90.6575,18900.0
2011-02-23 13:30:00,94.76,95.0,94.55,94.93,10000.0,90.6862,90.9159,90.4853,90.8489,10000.0
2011-02-23 14:00:00,94.96,95.92,94.94,95.86,12300.0,90.8776,91.7964,90.8585,91.7389,12300.0
2011-02-23 14:30:00,95.87,96.37,95.74,96.37,22800.0,91.7485,92.227,91.6241,92.227,22800.0
2011-02-23 15:00:00,96.42,96.42,95.89,96.06,35200.0,92.2749,92.2749,91.7677,91.9304,35200.0
2011-02-23 15:30:00,96.03,96.15,95.7,95.76,36600.0,91.9016,92.0165,91.5858,91.6432,36600.0
2011-02-24 09:30:00,95.31,96.23,95.27,95.64,20100.0,91.2126,92.093,91.1743,91.5284,20100.0
2011-02-24 10:00:00,95.57,95.57,94.8,95.0,22800.0,91.4614,91.4614,90.7245,90.9159,22800.0
2011-02-24 10:30:00,94.98,95.38,94.94,95.26,10400.0,90.8968,91.2796,90.8585,91.1647,10400.0
2011-02-24 11:00:00,95.33,95.34,94.54,94.8,10600.0,91.2317,91.2413,90.4757,90.7245,10600.0
2011-02-24 11:30:00,94.79,94.83,93.91,93.98,13000.0,90.7149,90.7532,89.8728,89.9398,13000.0
2011-02-24 12:00:00,93.98,94.04,93.48,93.58,15800.0,89.9398,89.9972,89.4613,89.557,15800.0
2011-02-24 12:30:00,93.5,94.13,93.41,94.0,18600.0,89.4804,90.0833,89.3943,89.9589,18600.0
2011-02-24 13:00:00,94.02,94.19,93.71,93.82,16100.0,89.9781,90.1407,89.6814,89.7866,16100.0
2011-02-24 13:30:00,93.87,94.05,93.4,93.52,17400.0,89.8345,90.0068,89.3847,89.4995,17400.0
2011-02-24 14:00:00,93.56,94.13,93.56,94.09,16800.0,89.5378,90.0833,89.5378,90.045,16800.0
2011-02-24 14:30:00,94.02,94.21,93.86,94.07,18300.0,89.9781,90.1599,89.8249,90.0259,18300.0
2011-02-24 15:00:00,94.07,94.9,94.04,94.77,27300.0,90.0259,90.8202,89.9972,90.6958,27300.0
2011-02-24 15:30:00,94.84,94.93,94.46,94.62,35100.0,90.7628,90.8489,90.3991,90.5523,35100.0
2011-02-25 09:30:00,95.2,96.4,95.04,96.09,12400.0,91.1073,92.2557,90.9542,91.9591,12400.0
2011-02-25 10:00:00,96.06,96.54,95.97,96.21,11600.0,91.9304,92.3897,91.8442,92.0739,11600.0
2011-02-25 10:30:00,96.31,96.9,96.2,96.75,7100.0,92.1696,92.7342,92.0643,92.5907,7100.0
2011-02-25 11:00:00,96.66,97.09,96.35,96.75,15600.0,92.5046,92.9161,92.2079,92.5907,15600.0
2011-02-25 11:30:00,96.65,96.89,96.45,96.65,11000.0,92.495,92.7247,92.3036,92.495,11000.0
2011-02-25 12:00:00,96.68,97.21,96.57,96.97,9400.0,92.5237,93.0309,92.4184,92.8012,9400.0
2011-02-25 12:30:00,96.88,97.13,96.85,96.97,7600.0,92.7151,92.9544,92.6864,92.8012,7600.0
2011-02-25 13:00:00,97.05,97.24,97.03,97.07,5900.0,92.8778,93.0596,92.8587,92.8969,5900.0
2011-02-25 13:30:00,97.06,97.25,96.83,97.18,10000.0,92.8874,93.0692,92.6672,93.0022,10000.0
2011-02-25 14:00:00,97.17,97.47,97.13,97.26,13700.0,92.9926,93.2797,92.9544,93.0788,13700.0
2011-02-25 14:30:00,97.31,97.68,97.31,97.68,20000.0,93.1266,93.4807,93.1266,93.4807,20000.0
2011-02-25 15:00:00,97.59,97.78,97.44,97.46,14300.0,93.3946,93.5764,93.251,93.2702,14300.0
2011-02-25 15:30:00,97.47,97.56,97.19,97.44,38300.0,93.2797,93.3659,93.0118,93.251,38300.0
2011-02-28 09:30:00,97.96,98.97,97.96,98.57,23900.0,93.7487,94.7152,93.7487,94.3324,23900.0
2011-02-28 10:00:00,98.57,99.34,98.46,99.28,21900.0,94.3324,95.0693,94.2272,95.0119,21900.0
2011-02-28 10:30:00,99.33,99.46,98.45,98.73,9500.0,95.0598,95.1842,94.2176,94.4856,9500.0
2011-02-28 11:00:00,98.87,99.02,98.29,98.29,8800.0,94.6195,94.7631,94.0645,94.0645,8800.0
2011-02-28 11:30:00,98.31,98.71,98.14,98.68,9600.0,94.0836,94.4664,93.9209,94.4377,9600.0
2011-02-28 12:00:00,98.61,98.61,98.31,98.5,5800.0,94.3707,94.3707,94.0836,94.2655,5800.0
2011-02-28 12:30:00,98.47,98.56,98.0,98.07,8400.0,94.2367,94.3229,93.787,93.8539,8400.0
2011-02-28 13:00:00,98.07,98.07,97.53,97.68,17800.0,93.8539,93.8539,93.3372,93.4807,17800.0
2011-02-28 13:30:00,97.75,98.28,97.71,98.05,12100.0,93.5477,94.0549,93.5094,93.8348,12100.0
2011-02-28 14:00:00,98.04,98.47,98.01,98.45,9900.0,93.8252,94.2367,93.7965,94.2176,9900.0
2011-02-28 14:30:00,98.41,98.46,98.1,98.29,10700.0,94.1793,94.2272,93.8827,94.0645,10700.0
2011-02-28 15:00:00,98.27,98.27,97.84,98.14,14200.0,94.0453,94.0453,93.6338,93.9209,14200.0
2011-02-28 15:30:00,98.17,98.53,97.92,98.45,39000.0,93.9496,94.2942,93.7104,94.2176,39000.0
2011-03-01 09:30:00,98.75,98.81,96.83,96.94,13400.0,94.5047,94.5621,92.6672,92.7725,13400.0
2011-03-01 10:00:00,96.53,97.36,96.5,96.69,12100.0,92.3801,93.1745,92.3514,92.5333,12100.0
2011-03-01 10:30:00,96.59,97.31,96.38,97.31,7500.0,92.4376,93.1266,92.2366,93.1266,7500.0
2011-03-01 11:00:00,97.43,97.66,97.08,97.16,6900.0,93.2415,93.4616,92.9065,92.9831,6900.0
2011-03-01 11:30:00,97.32,97.4,96.76,96.79,8900.0,93.1362,93.2127,92.6003,92.629,8900.0
2011-03-01 12:00:00,96.67,96.83,96.48,96.51,13900.0,92.5141,92.6672,92.3323,92.361,13900.0
2011-03-01 12:30:00,96.49,97.0,96.49,96.65,6900.0,92.3419,92.8299,92.3419,92.495,6900.0
2011-03-01 13:00:00,96.71,96.77,96.07,96.12,11100.0,92.5524,92.6098,91.9399,91.9878,11100.0
2011-03-01 13:30:00,96.16,96.41,96.0,96.13,7000.0,92.0261,92.2653,91.8729,91.9973,7000.0
2011-03-01 14:00:00,96.12,96.12,95.47,95.54,10100.0,91.9878,91.9878,91.3657,91.4327,10100.0
2011-03-01 14:30:00,95.32,95.59,95.18,95.53,20600.0,91.2222,91.4806,91.0882,91.4231,20600.0
2011-03-01 15:00:00,95.53,96.28,95.53,96.18,38700.0,91.4231,92.1409,91.4231,92.0452,38700.0
2011-03-01 15:30:00,96.14,96.54,96.09,96.2,37600.0,92.0069,92.3897,91.9591,92.0643,37600.0
2011-03-02 09:30:00,96.09,97.18,96.08,96.29,6100.0,91.9591,93.0022,91.9495,92.1505,6100.0
2011-03-02 10:00:00,96.37,96.77,96.18,96.54,9500.0,92.227,92.6098,92.0452,92.3897,9500.0
2011-03-02 10:30:00,96.63,97.41,96.63,97.39,7500.0,92.4758,93.2223,92.4758,93.2032,7500.0
2011-03-02 11:00:00,97.38,97.67,97.15,97.15,12400.0,93.1936,93.4711,92.9735,92.9735,12400.0
2011-03-02 11:30:00,97.1,97.4,96.46,96.46,12600.0,92.9256,93.2127,92.3132,92.3132,12600.0
2011-03-02 12:00:00,96.42,97.03,96.19,96.96,9400.0,92.2749,92.8587,92.0548,92.7917,9400.0
2011-03-02 12:30:00,97.03,97.49,97.02,97.22,7500.0,92.8587,93.2989,92.8491,93.0405,7500.0
2011-03-02 13:00:00,97.22,97.36,96.78,97.03,9400.0,93.0405,93.1745,92.6194,92.8587,9400.0
2011-03-02 13:30:00,97.03,97.45,97.0,97.22,32700.0,92.8587,93.2606,92.8299,93.0405,32700.0
2011-03-02 14:00:00,97.27,97.82,97.14,97.65,16700.0,93.0883,93.6147,92.9639,93.452,16700.0
2011-03-02 14:30:00,97.68,98.26,97.55,97.92,16000.0,93.4807,94.0358,93.3563,93.7104,16000.0
2011-03-02 15:00:00,97.9,98.2,97.61,97.66,17400.0,93.6912,93.9784,93.4137,93.4616,17400.0
2011-03-02 15:30:00,97.51,97.59,96.97,97.25,41700.0,93.318,93.3946,92.8012,93.0692,41700.0
2011-03-03 09:30:00,98.33,98.71,97.65,97.73,20300.0,94.1028,94.4664,93.452,93.5286,20300.0
2011-03-03 10:00:00,97.67,98.1,97.52,97.75,37800.0,93.4711,93.8827,93.3276,93.5477,37800.0
2011-03-03 10:30:00,97.67,98.55,97.4,98.41,18100.0,93.4711,94.3133,93.2127,94.1793,18100.0
2011-03-03 11:00:00,98.52,98.9,98.37,98.77,11500.0,94.2846,94.6483,94.141,94.5238,11500.0
2011-03-03 11:30:00,98.77,99.22,98.77,98.92,20700.0,94.5238,94.9545,94.5238,94.6674,20700.0
2011-03-03 12:00:00,99.03,99.3,98.93,99.23,13100.0,94.7727,95.0311,94.677,94.9641,13100.0
2011-03-03 12:30:00,99.19,99.5,99.15,99.28,10500.0,94.9258,95.2225,94.8875,95.0119,10500.0
2011-03-03 13:00:00,99.29,99.49,99.13,99.13,17000.0,95.0215,95.2129,94.8684,94.8684,17000.0
2011-03-03 13:30:00,99.12,99.19,98.78,98.8,26400.0,94.8588,94.9258,94.5334,94.5526,26400.0
2011-03-03 14:00:00,98.81,99.0,98.6,98.73,19400.0,94.5621,94.744,94.3612,94.4856,19400.0
2011-03-03 14:30:00,98.75,99.05,98.66,99.02,14700.0,94.5047,94.7918,94.4186,94.7631,14700.0
2011-03-03 15:00:00,99.02,99.16,98.79,98.92,24200.0,94.7631,94.8971,94.543,94.6674,24200.0
2011-03-03 15:30:00,98.95,98.95,98.53,98.8,79200.0,94.6961,94.6961,94.2942,94.5526,79200.0
2011-03-04 09:30:00,98.81,98.99,98.01,98.01,4400.0,94.5621,94.7344,93.7965,93.7965,4400.0
2011-03-04 10:00:00,98.19,98.19,97.15,97.31,7700.0,93.9688,93.9688,92.9735,93.1266,7700.0
2011-03-04 10:30:00,97.31,97.73,97.31,97.73,5700.0,93.1266,93.5286,93.1266,93.5286,5700.0
2011-03-04 11:00:00,97.7,97.7,97.35,97.37,3400.0,93.4998,93.4998,93.1649,93.184,3400.0
2011-03-04 11:30:00,97.37,97.53,96.94,96.99,3100.0,93.184,93.3372,92.7725,92.8204,3100.0
2011-03-04 12:00:00,96.92,97.03,96.38,96.45,9700.0,92.7534,92.8587,92.2366,92.3036,9700.0
2011-03-04 12:30:00,96.57,96.66,96.49,96.61,5600.0,92.4184,92.5046,92.3419,92.4567,5600.0
2011-03-04 13:00:00,96.72,96.91,96.45,96.47,9800.0,92.562,92.7438,92.3036,92.3227,9800.0
2011-03-04 13:30:00,96.48,96.74,96.25,96.47,15600.0,92.3323,92.5811,92.1122,92.3227,15600.0
2011-03-04 14:00:00,96.48,96.49,96.05,96.24,10300.0,92.3323,92.3419,91.9208,92.1026,10300.0
2011-03-04 14:30:00,96.25,96.41,96.17,96.41,9500.0,92.1122,92.2653,92.0356,92.2653,9500.0
2011-03-04 15:00:00,96.5,96.81,96.36,96.48,11800.0,92.3514,92.6481,92.2175,92.3323,11800.0
2011-03-04 15:30:00,96.46,97.08,96.32,97.05,30700.0,92.3132,92.9065,92.1792,92.8778,30700.0
2011-03-07 09:30:00,97.18,97.93,97.18,97.68,7900.0,93.0022,93.72,93.0022,93.4807,7900.0
2011-03-07 10:00:00,97.55,97.59,96.91,97.29,8600.0,93.3563,93.3946,92.7438,93.1075,8600.0
2011-03-07 10:30:00,97.25,97.34,95.78,96.15,14700.0,93.0692,93.1553,91.6624,92.0165,14700.0
2011-03-07 11:00:00,96.11,96.12,95.19,95.2,11100.0,91.9782,91.9878,91.0978,91.1073,11100.0
2011-03-07 11:30:00,95.13,95.43,94.65,94.72,11000.0,91.0403,91.3274,90.581,90.648,11000.0
2011-03-07 12:00:00,94.82,95.07,94.7,94.71,9100.0,90.7437,90.9829,90.6288,90.6384,9100.0
2011-03-07 12:30:00,94.71,94.85,94.32,94.37,13800.0,90.6384,90.7724,90.2652,90.313,13800.0
2011-03-07 13:00:00,94.45,94.69,94.19,94.56,12900.0,90.3896,90.6192,90.1407,90.4948,12900.0
2011-03-07 13:30:00,94.54,95.18,94.48,94.75,10200.0,90.4757,91.0882,90.4183,90.6767,10200.0
2011-03-07 14:00:00,94.8,95.17,94.76,95.15,5500.0,90.7245,91.0786,90.6862,91.0595,5500.0
2011-03-07 14:30:00,95.07,95.28,94.92,95.15,4900.0,90.9829,91.1839,90.8394,91.0595,4900.0
2011-03-07 15:00:00,95.11,95.64,95.05,95.54,10100.0,91.0212,91.5284,90.9638,91.4327,10100.0
2011-03-07 15:30:00,95.5,95.84,95.25,95.32,32800.0,91.3944,91.7198,91.1552,91.2222,32800.0
2011-03-08 09:30:00,95.38,96.38,95.37,95.98,7900.0,91.2796,92.2366,91.27,91.8538,7900.0
2011-03-08 10:00:00,96.12,96.65,96.03,96.26,8700.0,91.9878,92.495,91.9016,92.1218,8700.0
2011-03-08 10:30:00,96.36,97.07,96.36,97.04,8200.0,92.2175,92.8969,92.2175,92.8682,8200.0
2011-03-08 11:00:00,97.21,97.5,96.87,97.5,7600.0,93.0309,93.3084,92.7055,93.3084,7600.0
2011-03-08 11:30:00,97.76,97.77,97.38,97.63,6600.0,93.5573,93.5668,93.1936,93.4329,6600.0
2011-03-08 12:00:00,97.7,97.73,97.21,97.39,6300.0,93.4998,93.5286,93.0309,93.2032,6300.0
2011-03-08 12:30:00,97.36,97.56,97.05,97.08,4500.0,93.1745,93.3659,92.8778,92.9065,4500.0
2011-03-08 13:00:00,97.05,97.44,96.94,97.44,7300.0,92.8778,93.251,92.7725,93.251,7300.0
2011-03-08 13:30:00,97.37,97.58,97.1,97.48,9100.0,93.184,93.385,92.9256,93.2893,9100.0
2011-03-08 14:00:00,97.53,97.53,96.88,96.93,7200.0,93.3372,93.3372,92.7151,92.7629,7200.0
2011-03-08 14:30:00,96.88,97.41,96.69,97.41,7700.0,92.7151,93.2223,92.5333,93.2223,7700.0
2011-03-08 15:00:00,97.38,97.46,96.93,97.17,12700.0,93.1936,93.2702,92.7629,92.9926,12700.0
2011-03-08 15:30:00,97.13,97.19,96.63,96.8,31300.0,92.9544,93.0118,92.4758,92.6385,31300.0
2011-03-09 09:30:00,96.7,96.99,96.2,96.79,20000.0,92.5428,92.8204,92.0643,92.629,20000.0
2011-03-09 10:00:00,96.69,97.57,96.41,97.57,17100.0,92.5333,93.3754,92.2653,93.3754,17100.0
2011-03-09 10:30:00,97.65,97.94,97.14,97.79,47800.0,93.452,93.7295,92.9639,93.586,47800.0
2011-03-09 11:00:00,97.64,98.71,97.64,98.59,10400.0,93.4424,94.4664,93.4424,94.3516,10400.0
2011-03-09 11:30:00,98.57,98.92,98.18,98.66,14700.0,94.3324,94.6674,93.9592,94.4186,14700.0
2011-03-09 12:00:00,98.75,99.09,98.05,98.21,20900.0,94.5047,94.8301,93.8348,93.9879,20900.0
2011-03-09 12:30:00,98.28,98.61,98.04,98.51,6200.0,94.0549,94.3707,93.8252,94.275,6200.0
2011-03-09 13:00:00,98.42,98.67,98.24,98.52,6300.0,94.1889,94.4281,94.0166,94.2846,6300.0
2011-03-09 13:30:00,98.47,98.52,98.0,98.14,5400.0,94.2367,94.2846,93.787,93.9209,5400.0
2011-03-09 14:00:00,98.12,98.45,98.1,98.44,7300.0,93.9018,94.2176,93.8827,94.208,7300.0
2011-03-09 14:30:00,98.42,98.88,98.34,98.87,17100.0,94.1889,94.6291,94.1123,94.6195,17100.0
2011-03-09 15:00:00,98.81,99.14,98.81,99.12,21400.0,94.5621,94.8779,94.5621,94.8588,21400.0
2011-03-09 15:30:00,99.12,99.22,98.93,98.95,39300.0,94.8588,94.9545,94.677,94.6961,39300.0
2011-03-10 09:30:00,97.97,98.03,95.7,95.7,24500.0,93.7582,93.8157,91.5858,91.5858,24500.0
2011-03-10 10:00:00,95.7,95.78,95.16,95.31,19100.0,91.5858,91.6624,91.069,91.2126,19100.0
2011-03-10 10:30:00,95.16,95.73,94.97,95.64,13200.0,91.069,91.6145,90.8872,91.5284,13200.0
2011-03-10 11:00:00,95.61,95.73,95.32,95.4,9700.0,91.4997,91.6145,91.2222,91.2987,9700.0
2011-03-10 11:30:00,95.44,96.52,95.44,96.52,16900.0,91.337,92.3706,91.337,92.3706,16900.0
2011-03-10 12:00:00,96.58,96.86,96.31,96.31,10600.0,92.428,92.696,92.1696,92.1696,10600.0
2011-03-10 12:30:00,96.31,96.69,96.3,96.67,6900.0,92.1696,92.5333,92.16,92.5141,6900.0
2011-03-10 13:00:00,96.79,96.83,96.3,96.3,5100.0,92.629,92.6672,92.16,92.16,5100.0
2011-03-10 13:30:00,96.27,96.53,96.0,96.28,9300.0,92.1313,92.3801,91.8729,92.1409,9300.0
2011-03-10 14:00:00,96.24,96.49,96.09,96.26,7200.0,92.1026,92.3419,91.9591,92.1218,7200.0
2011-03-10 14:30:00,96.28,96.53,96.18,96.21,9600.0,92.1409,92.3801,92.0452,92.0739,9600.0
2011-03-10 15:00:00,96.22,96.23,95.92,96.07,13300.0,92.0835,92.093,91.7964,91.9399,13300.0
2011-03-10 15:30:00,96.09,96.49,95.76,95.94,38900.0,91.9591,92.3419,91.6432,91.8155,38900.0
2011-03-11 09:30:00,95.11,95.9,94.73,95.54,26000.0,91.0212,91.7772,90.6575,91.4327,26000.0
2011-03-11 10:00:00,95.4,95.59,94.71,95.09,15900.0,91.2987,91.4806,90.6384,91.0021,15900.0
2011-03-11 10:30:00,95.0,95.32,94.88,95.3,12200.0,90.9159,91.2222,90.8011,91.203,12200.0
2011-03-11 11:00:00,95.5,95.97,95.35,95.92,6300.0,91.3944,91.8442,91.2509,91.7964,6300.0
2011-03-11 11:30:00,95.83,96.36,95.74,96.21,29800.0,91.7102,92.2175,91.6241,92.0739,29800.0
2011-03-11 12:00:00,96.23,96.87,96.04,96.63,13800.0,92.093,92.7055,91.9112,92.4758,13800.0
2011-03-11 12:30:00,96.59,97.36,96.53,97.36,69400.0,92.4376,93.1745,92.3801,93.1745,69400.0
2011-03-11 13:00:00,97.37,97.66,97.17,97.58,21400.0,93.184,93.4616,92.9926,93.385,21400.0
2011-03-11 13:30:00,97.54,98.12,97.5,98.05,27200.0,93.3467,93.9018,93.3084,93.8348,27200.0
2011-03-11 14:00:00,98.0,98.77,97.67,98.68,78800.0,93.787,94.5238,93.4711,94.4377,78800.0
2011-03-11 14:30:00,98.78,100.31,98.77,100.24,105300.0,94.5334,95.9976,94.5238,95.9307,105300.0
2011-03-11 15:00:00,100.2,100.59,99.95,100.22,33900.0,95.8924,96.2656,95.6531,95.9115,33900.0
2011-03-11 15:30:00,100.27,100.53,99.72,99.84,85800.0,95.9594,96.2082,95.433,95.5478,85800.0
2011-03-14 09:30:00,99.1,100.05,98.81,99.97,21900.0,94.8397,95.7488,94.5621,95.6723,21900.0
2011-03-14 10:00:00,100.0,100.06,99.44,99.58,16500.0,95.701,95.7584,95.165,95.299,16500.0
2011-03-14 10:30:00,99.47,99.48,98.72,98.72,26400.0,95.1938,95.2033,94.476,94.476,26400.0
2011-03-14 11:00:00,98.78,99.12,98.0,98.32,12200.0,94.5334,94.8588,93.787,94.0932,12200.0
2011-03-14 11:30:00,98.41,98.53,97.96,98.19,12000.0,94.1793,94.2942,93.7487,93.9688,12000.0
2011-03-14 12:00:00,98.15,98.4,98.15,98.22,6900.0,93.9305,94.1698,93.9305,93.9975,6900.0
2011-03-14 12:30:00,98.29,98.38,97.8,97.94,15100.0,94.0645,94.1506,93.5955,93.7295,15100.0
2011-03-14 13:00:00,97.94,98.39,97.94,98.25,10100.0,93.7295,94.1602,93.7295,94.0262,10100.0
2011-03-14 13:30:00,98.24,98.3,97.64,97.64,17400.0,94.0166,94.0741,93.4424,93.4424,17400.0
2011-03-14 14:00:00,97.64,98.08,97.64,98.01,15200.0,93.4424,93.8635,93.4424,93.7965,15200.0
2011-03-14 14:30:00,98.03,98.21,97.8,98.15,10900.0,93.8157,93.9879,93.5955,93.9305,10900.0
2011-03-14 15:00:00,98.16,98.56,98.02,98.29,51600.0,93.9401,94.3229,93.8061,94.0645,51600.0
2011-03-14 15:30:00,98.36,98.89,98.19,98.55,51400.0,94.1315,94.6387,93.9688,94.3133,51400.0
2011-03-15 09:30:00,95.15,95.5,94.0,94.57,31100.0,91.0595,91.3944,89.9589,90.5044,31100.0
2011-03-15 10:00:00,94.63,95.41,94.58,95.41,18800.0,90.5618,91.3083,90.514,91.3083,18800.0
2011-03-15 10:30:00,95.37,95.77,95.16,95.51,13500.0,91.27,91.6528,91.069,91.404,13500.0
2011-03-15 11:00:00,95.58,95.58,94.83,95.29,14200.0,91.471,91.471,90.7532,91.1935,14200.0
2011-03-15 11:30:00,95.34,95.57,95.04,95.28,8300.0,91.2413,91.4614,90.9542,91.1839,8300.0
2011-03-15 12:00:00,95.26,95.66,95.26,95.63,7400.0,91.1647,91.5475,91.1647,91.5188,7400.0
2011-03-15 12:30:00,95.61,95.64,95.31,95.54,28300.0,91.4997,91.5284,91.2126,91.4327,28300.0
2011-03-15 13:00:00,95.56,95.63,95.26,95.27,8200.0,91.4518,91.5188,91.1647,91.1743,8200.0
2011-03-15 13:30:00,95.32,95.72,95.32,95.67,8900.0,91.2222,91.605,91.2222,91.5571,8900.0
2011-03-15 14:00:00,95.65,96.32,95.44,96.27,15200.0,91.538,92.1792,91.337,92.1313,15200.0
2011-03-15 14:30:00,96.19,96.89,96.13,96.64,26700.0,92.0548,92.7247,91.9973,92.4854,26700.0
2011-03-15 15:00:00,96.61,97.07,96.6,97.02,16300.0,92.4567,92.8969,92.4471,92.8491,16300.0
2011-03-15 15:30:00,97.02,97.25,96.28,96.42,57100.0,92.8491,93.0692,92.1409,92.2749,57100.0
2011-03-16 09:30:00,96.05,96.68,95.46,96.3,17100.0,91.9208,92.5237,91.3561,92.16,17100.0
2011-03-16 10:00:00,96.37,96.93,96.11,96.54,30200.0,92.227,92.7629,91.9782,92.3897,30200.0
2011-03-16 10:30:00,96.65,96.99,96.48,96.62,18000.0,92.495,92.8204,92.3323,92.4663,18000.0
2011-03-16 11:00:00,96.44,96.9,95.7,96.24,27400.0,92.294,92.7342,91.5858,92.1026,27400.0
2011-03-16 11:30:00,96.23,96.55,95.93,96.12,28500.0,92.093,92.3993,91.8059,91.9878,28500.0
2011-03-16 12:00:00,96.32,96.45,95.94,96.26,30300.0,92.1792,92.3036,91.8155,92.1218,30300.0
2011-03-16 12:30:00,96.23,96.56,95.94,96.56,17900.0,92.093,92.4089,91.8155,92.4089,17900.0
2011-03-16 13:00:00,96.44,96.59,95.74,96.15,27200.0,92.294,92.4376,91.6241,92.0165,27200.0
2011-03-16 13:30:00,96.27,96.51,95.96,96.24,33200.0,92.1313,92.361,91.8347,92.1026,33200.0
2011-03-16 14:00:00,96.25,96.33,94.98,95.47,46100.0,92.1122,92.1887,90.8968,91.3657,46100.0
2011-03-16 14:30:00,95.39,96.91,95.39,96.65,83800.0,91.2892,92.7438,91.2892,92.495,83800.0
2011-03-16 15:00:00,96.59,96.7,95.98,96.21,29000.0,92.4376,92.5428,91.8538,92.0739,29000.0
2011-03-16 15:30:00,96.11,96.47,95.77,95.84,49500.0,91.9782,92.3227,91.6528,91.7198,49500.0
2011-03-17 09:30:00,97.45,97.46,96.68,96.85,21000.0,93.2606,93.2702,92.5237,92.6864,21000.0
2011-03-17 10:00:00,96.9,97.18,96.75,97.18,18100.0,92.7342,93.0022,92.5907,93.0022,18100.0
2011-03-17 10:30:00,97.2,97.37,96.78,96.84,4500.0,93.0213,93.184,92.6194,92.6768,4500.0
2011-03-17 11:00:00,96.9,97.1,96.36,96.36,25300.0,92.7342,92.9256,92.2175,92.2175,25300.0
2011-03-17 11:30:00,96.57,96.82,96.36,96.36,3700.0,92.4184,92.6577,92.2175,92.2175,3700.0
2011-03-17 12:00:00,96.44,96.89,96.3,96.89,3900.0,92.294,92.7247,92.16,92.7247,3900.0
2011-03-17 12:30:00,96.72,96.82,96.47,96.66,6200.0,92.562,92.6577,92.3227,92.5046,6200.0
2011-03-17 13:00:00,96.62,96.78,96.44,96.47,5900.0,92.4663,92.6194,92.294,92.3227,5900.0
2011-03-17 13:30:00,96.32,96.66,95.99,96.25,7700.0,92.1792,92.5046,91.8634,92.1122,7700.0
2011-03-17 14:00:00,96.23,96.41,96.08,96.35,5200.0,92.093,92.2653,91.9495,92.2079,5200.0
2011-03-17 14:30:00,96.35,96.65,96.35,96.51,4200.0,92.2079,92.495,92.2079,92.361,4200.0
2011-03-17 15:00:00,96.58,96.8,96.4,96.42,8500.0,92.428,92.6385,92.2557,92.2749,8500.0
2011-03-17 15:30:00,96.4,96.91,96.36,96.82,43000.0,92.2557,92.7438,92.2175,92.6577,43000.0
2011-03-18 09:30:00,97.88,98.29,97.62,98.1,29300.0,93.6721,94.0645,93.4233,93.8827,29300.0
2011-03-18 10:00:00,98.09,98.14,97.83,98.09,7600.0,93.8731,93.9209,93.6243,93.8731,7600.0
2011-03-18 10:30:00,97.91,98.7,97.86,98.59,9800.0,93.7008,94.4569,93.653,94.3516,9800.0
2011-03-18 11:00:00,98.61,98.69,98.01,98.01,18400.0,94.3707,94.4473,93.7965,93.7965,18400.0
2011-03-18 11:30:00,97.96,98.3,97.45,97.86,17300.0,93.7487,94.0741,93.2606,93.653,17300.0
2011-03-18 12:00:00,97.89,98.22,97.89,98.14,11100.0,93.6817,93.9975,93.6817,93.9209,11100.0
2011-03-18 12:30:00,98.23,98.27,98.0,98.02,13400.0,94.0071,94.0453,93.787,93.8061,13400.0
2011-03-18 13:00:00,98.12,98.31,98.07,98.26,11700.0,93.9018,94.0836,93.8539,94.0358,11700.0
2011-03-18 13:30:00,98.22,98.39,98.04,98.22,14000.0,93.9975,94.1602,93.8252,93.9975,14000.0
2011-03-18 14:00:00,98.18,98.58,98.16,98.58,18100.0,93.9592,94.342,93.9401,94.342,18100.0
2011-03-18 14:30:00,98.46,98.94,98.3,98.43,26900.0,94.2272,94.6865,94.0741,94.1985,26900.0
2011-03-18 15:00:00,98.44,98.5,98.1,98.16,35200.0,94.208,94.2655,93.8827,93.9401,35200.0
2011-03-18 15:30:00,98.18,98.44,98.15,98.29,54400.0,93.9592,94.208,93.9305,94.0645,54400.0
2011-03-21 09:30:00,99.57,101.01,99.56,100.0,32900.0,95.2895,96.6675,95.2799,95.701,32900.0
2011-03-21 10:00:00,100.0,100.6,99.98,100.0,32100.0,95.701,96.2752,95.6818,95.701,32100.0
2011-03-21 10:30:00,100.14,100.18,99.93,100.09,16600.0,95.835,95.8732,95.634,95.7871,16600.0
2011-03-21 11:00:00,100.12,100.16,99.87,100.09,11000.0,95.8158,95.8541,95.5766,95.7871,11000.0
2011-03-21 11:30:00,100.09,100.17,99.99,100.11,9200.0,95.7871,95.8637,95.6914,95.8062,9200.0
2011-03-21 12:00:00,100.13,100.17,99.94,100.01,11300.0,95.8254,95.8637,95.6435,95.7105,11300.0
2011-03-21 12:30:00,99.98,100.07,99.83,99.93,7000.0,95.6818,95.768,95.5383,95.634,7000.0
2011-03-21 13:00:00,99.91,99.97,99.55,99.6,8600.0,95.6148,95.6723,95.2703,95.3182,8600.0
2011-03-21 13:30:00,99.65,100.04,99.5,99.87,3400.0,95.366,95.7392,95.2225,95.5766,3400.0
2011-03-21 14:00:00,100.04,100.29,100.04,100.22,5600.0,95.7392,95.9785,95.7392,95.9115,5600.0
2011-03-21 14:30:00,100.22,100.46,100.22,100.37,6800.0,95.9115,96.1412,95.9115,96.0551,6800.0
2011-03-21 15:00:00,100.2,100.43,100.14,100.2,6700.0,95.8924,96.1125,95.835,95.8924,6700.0
2011-03-21 15:30:00,100.27,100.4,100.11,100.37,25500.0,95.9594,96.0838,95.8062,96.0551,25500.0
2011-03-22 09:30:00,100.25,100.5,99.94,100.11,9700.0,95.9402,96.1795,95.6435,95.8062,9700.0
2011-03-22 10:00:00,100.06,100.3,99.85,100.3,3800.0,95.7584,95.9881,95.5574,95.9881,3800.0
2011-03-22 10:30:00,100.34,100.56,99.41,99.41,5700.0,96.0264,96.2369,95.1363,95.1363,5700.0
2011-03-22 11:00:00,99.41,99.63,99.32,99.43,3700.0,95.1363,95.3469,95.0502,95.1555,3700.0
2011-03-22 11:30:00,99.32,99.65,99.26,99.35,4400.0,95.0502,95.366,94.9928,95.0789,4400.0
2011-03-22 12:00:00,99.41,99.41,99.07,99.1,2900.0,95.1363,95.1363,94.811,94.8397,2900.0
2011-03-22 12:30:00,99.07,99.07,98.55,98.84,16400.0,94.811,94.811,94.3133,94.5908,16400.0
2011-03-22 13:00:00,98.82,98.82,98.64,98.68,4600.0,94.5717,94.5717,94.3994,94.4377,4600.0
2011-03-22 13:30:00,98.66,98.99,98.51,98.98,4600.0,94.4186,94.7344,94.275,94.7248,4600.0
2011-03-22 14:00:00,99.0,99.01,98.65,98.76,3500.0,94.744,94.7535,94.409,94.5143,3500.0
2011-03-22 14:30:00,98.82,99.12,98.8,99.05,6200.0,94.5717,94.8588,94.5526,94.7918,6200.0
2011-03-22 15:00:00,99.09,99.25,98.97,99.24,6600.0,94.8301,94.9832,94.7152,94.9736,6600.0
2011-03-22 15:30:00,99.24,99.37,98.9,98.94,29100.0,94.9736,95.0981,94.6483,94.6865,29100.0
2011-03-23 09:30:00,98.54,98.76,97.74,97.74,5200.0,94.3037,94.5143,93.5381,93.5381,5200.0
2011-03-23 10:00:00,97.69,97.84,97.08,97.38,7900.0,93.4903,93.6338,92.9065,93.1936,7900.0
2011-03-23 10:30:00,97.51,97.53,96.94,97.09,11700.0,93.318,93.3372,92.7725,92.9161,11700.0
2011-03-23 11:00:00,97.15,97.5,96.96,97.42,6200.0,92.9735,93.3084,92.7917,93.2319,6200.0
2011-03-23 11:30:00,97.45,97.93,97.33,97.79,15400.0,93.2606,93.72,93.1458,93.586,15400.0
2011-03-23 12:00:00,97.77,98.09,97.7,98.05,9400.0,93.5668,93.8731,93.4998,93.8348,9400.0
2011-03-23 12:30:00,98.1,98.24,98.04,98.15,10400.0,93.8827,94.0166,93.8252,93.9305,10400.0
2011-03-23 13:00:00,98.08,98.2,98.03,98.15,3800.0,93.8635,93.9784,93.8157,93.9305,3800.0
2011-03-23 13:30:00,98.06,98.23,98.02,98.09,9400.0,93.8444,94.0071,93.8061,93.8731,9400.0
2011-03-23 14:00:00,98.13,98.13,97.94,98.03,5000.0,93.9114,93.9114,93.7295,93.8157,5000.0
2011-03-23 14:30:00,98.07,98.48,97.99,98.4,9600.0,93.8539,94.2463,93.7774,94.1698,9600.0
2011-03-23 15:00:00,98.44,98.65,98.3,98.62,15300.0,94.208,94.409,94.0741,94.3803,15300.0
2011-03-23 15:30:00,98.62,98.72,98.33,98.4,26500.0,94.3803,94.476,94.1028,94.1698,26500.0
2011-03-24 09:30:00,98.9,99.78,98.15,98.42,10300.0,94.6483,95.4904,93.9305,94.1889,10300.0
2011-03-24 10:00:00,98.47,98.62,97.69,98.1,12300.0,94.2367,94.3803,93.4903,93.8827,12300.0
2011-03-24 10:30:00,98.06,99.03,98.06,98.98,13200.0,93.8444,94.7727,93.8444,94.7248,13200.0
2011-03-24 11:00:00,99.03,99.38,99.03,99.26,7100.0,94.7727,95.1076,94.7727,94.9928,7100.0
2011-03-24 11:30:00,99.31,99.44,99.21,99.38,4900.0,95.0406,95.165,94.9449,95.1076,4900.0
2011-03-24 12:00:00,99.43,99.99,99.43,99.95,8100.0,95.1555,95.6914,95.1555,95.6531,8100.0
2011-03-24 12:30:00,99.97,99.97,99.73,99.89,16100.0,95.6723,95.6723,95.4426,95.5957,16100.0
2011-03-24 13:00:00,99.92,100.0,99.84,99.97,6200.0,95.6244,95.701,95.5478,95.6723,6200.0
2011-03-24 13:30:00,99.96,100.16,99.81,100.12,35300.0,95.6627,95.8541,95.5191,95.8158,35300.0
2011-03-24 14:00:00,100.21,100.63,100.21,100.59,15500.0,95.9019,96.3039,95.9019,96.2656,15500.0
2011-03-24 14:30:00,100.59,100.76,100.54,100.75,12400.0,96.2656,96.4283,96.2178,96.4187,12400.0
2011-03-24 15:00:00,100.75,101.06,100.63,101.05,15600.0,96.4187,96.7154,96.3039,96.7058,15600.0
2011-03-24 15:30:00,101.11,101.11,100.56,100.74,24900.0,96.7633,96.7633,96.2369,96.4092,24900.0
2011-03-25 09:30:00,100.93,101.48,100.53,101.13,10500.0,96.591,97.1173,96.2082,96.7824,10500.0
2011-03-25 10:00:00,101.31,102.26,101.3,102.25,15000.0,96.9547,97.8638,96.9451,97.8542,15000.0
2011-03-25 10:30:00,102.18,102.67,102.18,102.51,13800.0,97.7873,98.2562,97.7873,98.1031,13800.0
2011-03-25 11:00:00,102.8,102.88,102.06,102.11,21000.0,98.3806,98.4572,97.6724,97.7203,21000.0
2011-03-25 11:30:00,102.15,102.33,101.9,101.92,12300.0,97.7585,97.9308,97.5193,97.5384,12300.0
2011-03-25 12:00:00,102.01,102.04,101.82,101.91,10700.0,97.6246,97.6533,97.4427,97.5289,10700.0
2011-03-25 12:30:00,101.94,101.99,101.69,101.84,8300.0,97.5576,97.6054,97.3183,97.4619,8300.0
2011-03-25 13:00:00,101.81,101.99,101.76,101.9,20800.0,97.4332,97.6054,97.3853,97.5193,20800.0
2011-03-25 13:30:00,101.92,101.99,101.53,101.54,10700.0,97.5384,97.6054,97.1652,97.1748,10700.0
2011-03-25 14:00:00,101.54,101.66,101.52,101.54,7400.0,97.1748,97.2896,97.1556,97.1748,7400.0
2011-03-25 14:30:00,101.54,101.58,101.04,101.1,11300.0,97.1748,97.213,96.6963,96.7537,11300.0
2011-03-25 15:00:00,101.08,101.53,101.07,101.41,22600.0,96.7345,97.1652,96.725,97.0504,22600.0
2011-03-25 15:30:00,101.43,101.61,101.36,101.5,59000.0,97.0695,97.2418,97.0025,97.1365,59000.0
2011-03-28 09:30:00,101.5,101.58,101.06,101.5,22600.0,97.1365,97.213,96.7154,97.1365,22600.0
2011-03-28 10:00:00,101.5,101.52,100.97,101.4,14200.0,97.1365,97.1556,96.6293,97.0408,14200.0
2011-03-28 10:30:00,101.4,101.55,101.29,101.31,26800.0,97.0408,97.1843,96.9355,96.9547,26800.0
2011-03-28 11:00:00,101.31,101.37,101.0,101.07,9400.0,96.9547,97.0121,96.658,96.725,9400.0
2011-03-28 11:30:00,101.12,101.46,101.06,101.46,9600.0,96.7728,97.0982,96.7154,97.0982,9600.0
2011-03-28 12:00:00,101.36,101.51,101.35,101.5,19100.0,97.0025,97.1461,96.9929,97.1365,19100.0
2011-03-28 12:30:00,101.5,101.61,101.44,101.53,15700.0,97.1365,97.2418,97.0791,97.1652,15700.0
2011-03-28 13:00:00,101.54,101.59,101.41,101.41,18800.0,97.1748,97.2226,97.0504,97.0504,18800.0
2011-03-28 13:30:00,101.45,101.51,101.44,101.48,7100.0,97.0886,97.1461,97.0791,97.1173,7100.0
2011-03-28 14:00:00,101.47,101.48,101.34,101.4,9900.0,97.1078,97.1173,96.9834,97.0408,9900.0
2011-03-28 14:30:00,101.44,101.51,101.34,101.41,18400.0,97.0791,97.1461,96.9834,97.0504,18400.0
2011-03-28 15:00:00,101.41,101.57,101.36,101.42,20700.0,97.0504,97.2035,97.0025,97.0599,20700.0
2011-03-28 15:30:00,101.47,101.49,100.85,100.99,41300.0,97.1078,97.1269,96.5144,96.6484,41300.0
2011-03-29 09:30:00,100.6,101.34,99.11,99.73,18700.0,96.2752,96.9834,94.8492,95.4426,18700.0
2011-03-29 10:00:00,99.67,100.27,99.44,99.86,12100.0,95.3852,95.9594,95.165,95.567,12100.0
2011-03-29 10:30:00,99.93,100.16,99.81,99.96,12200.0,95.634,95.8541,95.5191,95.6627,12200.0
2011-03-29 11:00:00,100.05,100.49,99.9,99.97,27500.0,95.7488,96.1699,95.6053,95.6723,27500.0
2011-03-29 11:30:00,100.01,100.06,99.74,99.84,10000.0,95.7105,95.7584,95.4521,95.5478,10000.0
2011-03-29 12:00:00,99.85,100.05,99.73,99.75,12700.0,95.5574,95.7488,95.4426,95.4617,12700.0
2011-03-29 12:30:00,99.76,99.93,99.52,99.57,16400.0,95.4713,95.634,95.2416,95.2895,16400.0
2011-03-29 13:00:00,99.53,99.95,99.53,99.77,10500.0,95.2512,95.6531,95.2512,95.4809,10500.0
2011-03-29 13:30:00,99.79,99.95,99.57,99.73,12900.0,95.5,95.6531,95.2895,95.4426,12900.0
2011-03-29 14:00:00,99.73,99.95,99.71,99.81,7400.0,95.4426,95.6531,95.4234,95.5191,7400.0
2011-03-29 14:30:00,99.83,100.29,99.83,100.24,32600.0,95.5383,95.9785,95.5383,95.9307,32600.0
2011-03-29 15:00:00,100.26,100.42,100.16,100.21,14600.0,95.9498,96.1029,95.8541,95.9019,14600.0
2011-03-29 15:30:00,100.21,100.25,99.83,99.92,43200.0,95.9019,95.9402,95.5383,95.6244,43200.0
2011-03-30 09:30:00,100.54,100.8,99.86,100.36,5400.0,96.2178,96.4666,95.567,96.0455,5400.0
2011-03-30 10:00:00,100.54,100.54,99.53,99.53,15500.0,96.2178,96.2178,95.2512,95.2512,15500.0
2011-03-30 10:30:00,99.71,99.77,99.18,99.55,19600.0,95.4234,95.4809,94.9162,95.2703,19600.0
2011-03-30 11:00:00,99.49,99.57,99.31,99.41,10500.0,95.2129,95.2895,95.0406,95.1363,10500.0
2011-03-30 11:30:00,99.4,99.6,99.05,99.3,43500.0,95.1268,95.3182,94.7918,95.0311,43500.0
2011-03-30 12:00:00,99.32,99.52,99.14,99.29,18400.0,95.0502,95.2416,94.8779,95.0215,18400.0
2011-03-30 12:30:00,99.23,99.4,99.14,99.2,20200.0,94.9641,95.1268,94.8779,94.9354,20200.0
2011-03-30 13:00:00,99.28,99.35,99.06,99.27,19200.0,95.0119,95.0789,94.8014,95.0024,19200.0
2011-03-30 13:30:00,99.27,99.39,98.88,98.94,11900.0,95.0024,95.1172,94.6291,94.6865,11900.0
2011-03-30 14:00:00,98.97,99.21,98.97,99.16,32000.0,94.7152,94.9449,94.7152,94.8971,32000.0
2011-03-30 14:30:00,99.25,99.31,98.91,98.99,22800.0,94.9832,95.0406,94.6578,94.7344,22800.0
2011-03-30 15:00:00,99.0,99.09,98.93,98.98,22400.0,94.744,94.8301,94.677,94.7248,22400.0
2011-03-30 15:30:00,98.97,99.11,98.82,98.91,76100.0,94.7152,94.8492,94.5717,94.6578,76100.0
2011-03-31 09:30:00,98.84,99.8,98.56,98.73,19300.0,94.5908,95.5096,94.3229,94.4856,19300.0
2011-03-31 10:00:00,98.65,99.18,98.53,99.07,17000.0,94.409,94.9162,94.2942,94.811,17000.0
2011-03-31 10:30:00,99.07,99.57,99.07,99.54,15700.0,94.811,95.2895,94.811,95.2607,15700.0
2011-03-31 11:00:00,99.5,99.61,99.21,99.51,19200.0,95.2225,95.3277,94.9449,95.232,19200.0
2011-03-31 11:30:00,99.41,99.61,99.32,99.43,15400.0,95.1363,95.3277,95.0502,95.1555,15400.0
2011-03-31 12:00:00,99.44,99.67,99.43,99.67,14700.0,95.165,95.3852,95.1555,95.3852,14700.0
2011-03-31 12:30:00,99.59,99.71,99.43,99.62,13000.0,95.3086,95.4234,95.1555,95.3373,13000.0
2011-03-31 13:00:00,99.67,99.67,99.42,99.45,24800.0,95.3852,95.3852,95.1459,95.1746,24800.0
2011-03-31 13:30:00,99.44,99.55,99.24,99.26,22500.0,95.165,95.2703,94.9736,94.9928,22500.0
2011-03-31 14:00:00,99.24,99.4,99.24,99.39,14500.0,94.9736,95.1268,94.9736,95.1172,14500.0
2011-03-31 14:30:00,99.38,99.52,99.31,99.44,11700.0,95.1076,95.2416,95.0406,95.165,11700.0
2011-03-31 15:00:00,99.43,99.66,99.36,99.64,24100.0,95.1555,95.3756,95.0885,95.3564,24100.0
2011-03-31 15:30:00,99.64,99.79,99.51,99.67,40200.0,95.3564,95.5,95.232,95.3852,40200.0
2011-04-01 09:30:00,100.71,102.88,100.56,102.84,50500.0,96.3804,98.4572,96.2369,98.4189,50500.0
2011-04-01 10:00:00,102.74,104.04,102.74,103.84,35800.0,98.3232,99.5673,98.3232,99.3759,35800.0
2011-04-01 10:30:00,103.75,104.83,103.7,104.79,37000.0,99.2898,100.3233,99.2419,100.285,37000.0
2011-04-01 11:00:00,104.68,104.99,104.02,104.07,27300.0,100.1798,100.4764,99.5481,99.596,27300.0
2011-04-01 11:30:00,104.06,104.25,103.29,103.61,39800.0,99.5864,99.7683,98.8495,99.1558,39800.0
2011-04-01 12:00:00,103.59,104.19,103.58,104.05,30100.0,99.1366,99.7108,99.1271,99.5769,30100.0
2011-04-01 12:30:00,103.99,104.04,103.67,103.7,30900.0,99.5194,99.5673,99.2132,99.2419,30900.0
2011-04-01 13:00:00,103.69,103.79,103.55,103.55,18900.0,99.2323,99.328,99.0984,99.0984,18900.0
2011-04-01 13:30:00,103.49,103.88,103.49,103.82,28800.0,99.0409,99.4142,99.0409,99.3567,28800.0
2011-04-01 14:00:00,103.82,103.82,103.54,103.56,12500.0,99.3567,99.3567,99.0888,99.1079,12500.0
2011-04-01 14:30:00,103.53,103.56,103.03,103.21,33300.0,99.0792,99.1079,98.6007,98.773,33300.0
2011-04-01 15:00:00,103.23,103.3,102.82,103.26,51100.0,98.7921,98.8591,98.3997,98.8208,51100.0
2011-04-01 15:30:00,103.26,103.85,103.17,103.83,61100.0,98.8208,99.3855,98.7347,99.3663,61100.0
2011-04-04 09:30:00,103.77,104.13,103.39,103.93,19400.0,99.3089,99.6534,98.9452,99.462,19400.0
2011-04-04 10:00:00,103.87,104.2,103.82,103.91,10200.0,99.4046,99.7204,99.3567,99.4429,10200.0
2011-04-04 10:30:00,103.91,104.26,103.79,104.19,11900.0,99.4429,99.7778,99.328,99.7108,11900.0
2011-04-04 11:00:00,104.18,104.28,104.07,104.24,8500.0,99.7013,99.797,99.596,99.7587,8500.0
2011-04-04 11:30:00,104.29,104.63,104.18,104.6,14300.0,99.8065,100.1319,99.7013,100.1032,14300.0
2011-04-04 12:00:00,104.54,104.58,104.32,104.54,5000.0,100.0458,100.0841,99.8353,100.0458,5000.0
2011-04-04 12:30:00,104.51,104.51,104.19,104.3,9400.0,100.0171,100.0171,99.7108,99.8161,9400.0
2011-04-04 13:00:00,104.35,104.4,104.22,104.32,3900.0,99.864,99.9118,99.7396,99.8353,3900.0
2011-04-04 13:30:00,104.32,104.33,103.97,104.1,8600.0,99.8353,99.8448,99.5003,99.6247,8600.0
2011-04-04 14:00:00,104.06,104.13,103.87,103.98,12900.0,99.5864,99.6534,99.4046,99.5099,12900.0
2011-04-04 14:30:00,103.97,104.07,103.84,103.88,9600.0,99.5003,99.596,99.3759,99.4142,9600.0
2011-04-04 15:00:00,103.83,104.02,103.64,104.02,14700.0,99.3663,99.5481,99.1845,99.5481,14700.0
2011-04-04 15:30:00,104.02,104.34,103.93,104.14,30900.0,99.5481,99.8544,99.462,99.663,30900.0
2011-04-05 09:30:00,103.61,104.33,103.61,104.25,11000.0,99.1558,99.8448,99.1558,99.7683,11000.0
2011-04-05 10:00:00,104.19,104.56,103.99,104.51,6700.0,99.7108,100.0649,99.5194,100.0171,6700.0
2011-04-05 10:30:00,104.53,104.62,104.41,104.48,5100.0,100.0362,100.1224,99.9214,99.9884,5100.0
2011-04-05 11:00:00,104.61,104.73,104.4,104.66,4200.0,100.1128,100.2276,99.9118,100.1606,4200.0
2011-04-05 11:30:00,104.72,105.0,104.65,104.99,7000.0,100.2181,100.486,100.1511,100.4764,7000.0
2011-04-05 12:00:00,105.0,105.0,104.76,104.87,8000.0,100.486,100.486,100.2563,100.3616,8000.0
2011-04-05 12:30:00,104.76,104.99,104.71,104.94,6000.0,100.2563,100.4764,100.2085,100.4286,6000.0
2011-04-05 13:00:00,104.92,105.12,104.76,104.76,28300.0,100.4095,100.6009,100.2563,100.2563,28300.0
2011-04-05 13:30:00,104.82,104.89,104.63,104.64,8700.0,100.3138,100.3807,100.1319,100.1415,8700.0
2011-04-05 14:00:00,104.62,104.78,104.47,104.78,10000.0,100.1224,100.2755,99.9788,100.2755,10000.0
2011-04-05 14:30:00,104.76,104.93,104.72,104.92,11100.0,100.2563,100.419,100.2181,100.4095,11100.0
2011-04-05 15:00:00,104.87,104.95,104.73,104.76,19500.0,100.3616,100.4382,100.2276,100.2563,19500.0
2011-04-05 15:30:00,104.78,104.86,104.58,104.71,39000.0,100.2755,100.352,100.0841,100.2085,39000.0
2011-04-06 09:30:00,105.19,105.4,104.43,104.45,11600.0,100.6678,100.8688,99.9405,99.9597,11600.0
2011-04-06 10:00:00,104.5,104.58,104.38,104.55,3900.0,100.0075,100.0841,99.8927,100.0554,3900.0
2011-04-06 10:30:00,104.5,104.95,104.44,104.73,5900.0,100.0075,100.4382,99.9501,100.2276,5900.0
2011-04-06 11:00:00,104.73,104.81,104.24,104.38,12400.0,100.2276,100.3042,99.7587,99.8927,12400.0
2011-04-06 11:30:00,104.32,104.39,103.7,103.7,4600.0,99.8353,99.9022,99.2419,99.2419,4600.0
2011-04-06 12:00:00,103.54,104.28,103.5,104.28,5900.0,99.0888,99.797,99.0505,99.797,5900.0
2011-04-06 12:30:00,104.14,104.21,104.03,104.21,5400.0,99.663,99.73,99.5577,99.73,5400.0
2011-04-06 13:00:00,104.22,104.74,104.15,104.57,9200.0,99.7396,100.2372,99.6726,100.0745,9200.0
2011-04-06 13:30:00,104.62,104.9,104.61,104.9,5300.0,100.1224,100.3903,100.1128,100.3903,5300.0
2011-04-06 14:00:00,104.85,104.88,104.63,104.76,3100.0,100.3425,100.3712,100.1319,100.2563,3100.0
2011-04-06 14:30:00,104.87,104.92,104.79,104.8,5400.0,100.3616,100.4095,100.285,100.2946,5400.0
2011-04-06 15:00:00,104.69,104.71,104.39,104.49,7600.0,100.1893,100.2085,99.9022,99.9979,7600.0
2011-04-06 15:30:00,104.49,104.7,104.4,104.57,21100.0,99.9979,100.1989,99.9118,100.0745,21100.0
2011-04-07 09:30:00,104.33,104.94,104.24,104.6,42200.0,99.8448,100.4286,99.7587,100.1032,42200.0
2011-04-07 10:00:00,104.46,104.6,104.29,104.36,19500.0,99.9692,100.1032,99.8065,99.8735,19500.0
2011-04-07 10:30:00,104.46,104.51,103.43,103.76,19500.0,99.9692,100.0171,98.9835,99.2993,19500.0
2011-04-07 11:00:00,103.88,104.03,103.55,103.55,9200.0,99.4142,99.5577,99.0984,99.0984,9200.0
2011-04-07 11:30:00,103.47,103.47,102.99,103.26,3200.0,99.0218,99.0218,98.5624,98.8208,3200.0
2011-04-07 12:00:00,103.36,103.7,103.35,103.56,2300.0,98.9165,99.2419,98.907,99.1079,2300.0
2011-04-07 12:30:00,103.52,103.87,103.52,103.74,4000.0,99.0696,99.4046,99.0696,99.2802,4000.0
2011-04-07 13:00:00,103.67,103.74,103.35,103.36,8300.0,99.2132,99.2802,98.907,98.9165,8300.0
2011-04-07 13:30:00,103.31,103.5,103.22,103.35,5100.0,98.8687,99.0505,98.7825,98.907,5100.0
2011-04-07 14:00:00,103.39,103.47,103.28,103.28,5300.0,98.9452,99.0218,98.84,98.84,5300.0
2011-04-07 14:30:00,103.27,103.53,103.21,103.43,8500.0,98.8304,99.0792,98.773,98.9835,8500.0
2011-04-07 15:00:00,103.44,103.72,103.36,103.48,29500.0,98.9931,99.261,98.9165,99.0314,29500.0
2011-04-07 15:30:00,103.42,103.48,103.29,103.36,42000.0,98.9739,99.0314,98.8495,98.9165,42000.0
2011-04-08 09:30:00,104.25,104.95,104.04,104.67,19200.0,99.7683,100.4382,99.5673,100.1702,19200.0
2011-04-08 10:00:00,104.63,104.63,104.05,104.25,12800.0,100.1319,100.1319,99.5769,99.7683,12800.0
2011-04-08 10:30:00,104.24,104.52,104.18,104.18,8500.0,99.7587,100.0267,99.7013,99.7013,8500.0
2011-04-08 11:00:00,104.04,104.3,103.89,104.22,8100.0,99.5673,99.8161,99.4237,99.7396,8100.0
2011-04-08 11:30:00,104.19,104.39,104.07,104.31,3000.0,99.7108,99.9022,99.596,99.8257,3000.0
2011-04-08 12:00:00,104.25,104.46,104.21,104.4,3800.0,99.7683,99.9692,99.73,99.9118,3800.0
2011-04-08 12:30:00,104.31,104.31,103.86,103.86,4600.0,99.8257,99.8257,99.395,99.395,4600.0
2011-04-08 13:00:00,103.87,103.9,103.78,103.81,3800.0,99.4046,99.4333,99.3185,99.3472,3800.0
2011-04-08 13:30:00,103.82,103.98,103.73,103.73,4800.0,99.3567,99.5099,99.2706,99.2706,4800.0
2011-04-08 14:00:00,103.67,103.69,103.18,103.25,5200.0,99.2132,99.2323,98.7443,98.8113,5200.0
2011-04-08 14:30:00,103.17,103.21,102.53,102.55,7700.0,98.7347,98.773,98.1222,98.1413,7700.0
2011-04-08 15:00:00,102.59,102.86,102.59,102.63,10500.0,98.1796,98.438,98.1796,98.2179,10500.0
2011-04-08 15:30:00,102.62,103.36,102.61,103.19,33700.0,98.2083,98.9165,98.1988,98.7538,33700.0
2011-04-11 09:30:00,103.13,103.88,102.87,103.31,12500.0,98.6964,99.4142,98.4476,98.8687,12500.0
2011-04-11 10:00:00,103.23,103.48,102.66,102.83,10900.0,98.7921,99.0314,98.2466,98.4093,10900.0
2011-04-11 10:30:00,102.88,103.07,102.6,102.96,4000.0,98.4572,98.639,98.1892,98.5337,4000.0
2011-04-11 11:00:00,103.02,103.2,102.94,102.99,5200.0,98.5911,98.7634,98.5146,98.5624,5200.0
2011-04-11 11:30:00,102.94,103.02,102.76,102.76,9000.0,98.5146,98.5911,98.3423,98.3423,9000.0
2011-04-11 12:00:00,102.76,102.86,102.37,102.71,5900.0,98.3423,98.438,97.9691,98.2945,5900.0
2011-04-11 12:30:00,102.58,102.66,102.27,102.45,4200.0,98.1701,98.2466,97.8734,98.0456,4200.0
2011-04-11 13:00:00,102.33,102.65,102.23,102.52,8300.0,97.9308,98.237,97.8351,98.1126,8300.0
2011-04-11 13:30:00,102.39,102.73,102.39,102.72,6800.0,97.9882,98.3136,97.9882,98.304,6800.0
2011-04-11 14:00:00,102.74,102.96,102.61,102.81,3600.0,98.3232,98.5337,98.1988,98.3902,3600.0
2011-04-11 14:30:00,102.82,102.82,102.44,102.56,4500.0,98.3997,98.3997,98.0361,98.1509,4500.0
2011-04-11 15:00:00,102.61,102.74,102.41,102.56,10500.0,98.1988,98.3232,98.0074,98.1509,10500.0
2011-04-11 15:30:00,102.57,102.96,102.51,102.84,25200.0,98.1605,98.5337,98.1031,98.4189,25200.0
2011-04-12 09:30:00,103.46,104.8,103.31,103.82,73300.0,99.0122,100.2946,98.8687,99.3567,73300.0
2011-04-12 10:00:00,103.84,104.36,103.84,104.15,28800.0,99.3759,99.8735,99.3759,99.6726,28800.0
2011-04-12 10:30:00,104.11,104.13,103.92,104.1,22500.0,99.6343,99.6534,99.4524,99.6247,22500.0
2011-04-12 11:00:00,103.99,104.11,103.89,104.09,11900.0,99.5194,99.6343,99.4237,99.6151,11900.0
2011-04-12 11:30:00,104.1,104.73,104.08,104.08,23200.0,99.6247,100.2276,99.6056,99.6056,23200.0
2011-04-12 12:00:00,104.07,104.08,103.92,104.06,9100.0,99.596,99.6056,99.4524,99.5864,9100.0
2011-04-12 12:30:00,104.08,104.19,103.99,104.1,21200.0,99.6056,99.7108,99.5194,99.6247,21200.0
2011-04-12 13:00:00,104.1,104.51,104.01,104.51,14300.0,99.6247,100.0171,99.5386,100.0171,14300.0
2011-04-12 13:30:00,104.48,104.77,104.4,104.48,19200.0,99.9884,100.2659,99.9118,99.9884,19200.0
2011-04-12 14:00:00,104.5,104.67,104.22,104.4,12800.0,100.0075,100.1702,99.7396,99.9118,12800.0
2011-04-12 14:30:00,104.49,104.5,104.07,104.09,11700.0,99.9979,100.0075,99.596,99.6151,11700.0
2011-04-12 15:00:00,104.08,104.21,103.9,104.01,31200.0,99.6056,99.73,99.4333,99.5386,31200.0
2011-04-12 15:30:00,104.05,104.53,103.98,104.33,44800.0,99.5769,100.0362,99.5099,99.8448,44800.0
2011-04-13 09:30:00,105.0,105.09,104.5,104.68,32700.0,100.486,100.5721,100.0075,100.1798,32700.0
2011-04-13 10:00:00,104.52,105.5,104.51,105.31,31000.0,100.0267,100.9645,100.0171,100.7827,31000.0
2011-04-13 10:30:00,105.35,105.45,104.82,105.12,20300.0,100.821,100.9167,100.3138,100.6009,20300.0
2011-04-13 11:00:00,105.07,105.09,104.5,104.81,18700.0,100.553,100.5721,100.0075,100.3042,18700.0
2011-04-13 11:30:00,104.78,104.9,104.4,104.58,10100.0,100.2755,100.3903,99.9118,100.0841,10100.0
2011-04-13 12:00:00,104.52,105.15,104.52,104.92,9100.0,100.0267,100.6296,100.0267,100.4095,9100.0
2011-04-13 12:30:00,104.91,104.91,104.19,104.42,11400.0,100.3999,100.3999,99.7108,99.931,11400.0
2011-04-13 13:00:00,104.39,104.87,104.36,104.73,11600.0,99.9022,100.3616,99.8735,100.2276,11600.0
2011-04-13 13:30:00,104.74,104.84,104.65,104.69,9400.0,100.2372,100.3329,100.1511,100.1893,9400.0
2011-04-13 14:00:00,104.71,105.06,104.55,104.99,19500.0,100.2085,100.5434,100.0554,100.4764,19500.0
2011-04-13 14:30:00,104.94,105.31,104.8,105.23,26900.0,100.4286,100.7827,100.2946,100.7061,26900.0
2011-04-13 15:00:00,105.27,105.76,105.27,105.43,38100.0,100.7444,101.2133,100.7444,100.8975,38100.0
2011-04-13 15:30:00,105.44,105.58,105.11,105.36,44400.0,100.9071,101.0411,100.5913,100.8305,44400.0
2011-04-14 09:30:00,104.42,105.44,104.27,105.44,16600.0,99.931,100.9071,99.7874,100.9071,16600.0
2011-04-14 10:00:00,105.47,105.94,105.42,105.92,13300.0,100.9358,101.3856,100.888,101.3665,13300.0
2011-04-14 10:30:00,105.93,105.99,105.63,105.63,12500.0,101.376,101.4335,101.0889,101.0889,12500.0
2011-04-14 11:00:00,105.76,105.81,105.05,105.18,9400.0,101.2133,101.2612,100.5339,100.6583,9400.0
2011-04-14 11:30:00,105.32,105.33,105.01,105.03,5700.0,100.7923,100.8018,100.4956,100.5147,5700.0
2011-04-14 12:00:00,105.0,105.4,104.94,105.01,19600.0,100.486,100.8688,100.4286,100.4956,19600.0
2011-04-14 12:30:00,105.03,105.27,105.01,105.15,33900.0,100.5147,100.7444,100.4956,100.6296,33900.0
2011-04-14 13:00:00,105.16,105.37,105.14,105.26,31600.0,100.6391,100.8401,100.62,100.7348,31600.0
2011-04-14 13:30:00,105.27,105.37,105.17,105.18,29700.0,100.7444,100.8401,100.6487,100.6583,29700.0
2011-04-14 14:00:00,105.2,105.71,105.2,105.68,8900.0,100.6774,101.1655,100.6774,101.1368,8900.0
2011-04-14 14:30:00,105.68,105.87,105.56,105.7,16000.0,101.1368,101.3186,101.0219,101.1559,16000.0
2011-04-14 15:00:00,105.67,105.97,105.66,105.85,37300.0,101.1272,101.4143,101.1176,101.2995,37300.0
2011-04-14 15:30:00,105.84,106.04,105.75,105.99,48400.0,101.2899,101.4813,101.2038,101.4335,48400.0
2011-04-15 09:30:00,105.9,106.6,105.85,106.6,17400.0,101.3473,102.0172,101.2995,102.0172,17400.0
2011-04-15 10:00:00,106.62,107.06,106.55,106.8,31700.0,102.0364,102.4575,101.9694,102.2086,31700.0
2011-04-15 10:30:00,106.8,106.94,106.59,106.87,17500.0,102.2086,102.3426,102.0077,102.2756,17500.0
2011-04-15 11:00:00,106.94,107.25,106.86,107.13,12300.0,102.3426,102.6393,102.2661,102.5244,12300.0
2011-04-15 11:30:00,107.15,107.19,106.9,107.01,11100.0,102.5436,102.5819,102.3043,102.4096,11100.0
2011-04-15 12:00:00,107.01,107.39,106.9,107.0,11200.0,102.4096,102.7733,102.3043,102.4,11200.0
2011-04-15 12:30:00,106.99,107.14,106.97,106.97,18100.0,102.3905,102.534,102.3713,102.3713,18100.0
2011-04-15 13:00:00,106.95,107.05,106.9,106.95,6400.0,102.3522,102.4479,102.3043,102.3522,6400.0
2011-04-15 13:30:00,106.94,106.98,106.54,106.64,20700.0,102.3426,102.3809,101.9598,102.0555,20700.0
2011-04-15 14:00:00,106.62,106.73,106.55,106.73,6400.0,102.0364,102.1416,101.9694,102.1416,6400.0
2011-04-15 14:30:00,106.8,106.9,106.47,106.52,12000.0,102.2086,102.3043,101.8928,101.9407,12000.0
2011-04-15 15:00:00,106.51,106.52,106.19,106.31,15700.0,101.9311,101.9407,101.6249,101.7397,15700.0
2011-04-15 15:30:00,106.4,106.54,106.21,106.45,24900.0,101.8258,101.9598,101.644,101.8737,24900.0
2011-04-18 09:30:00,104.95,105.26,104.41,104.41,16200.0,100.4382,100.7348,99.9214,99.9214,16200.0
2011-04-18 10:00:00,104.48,104.99,104.18,104.96,34900.0,99.9884,100.4764,99.7013,100.4477,34900.0
2011-04-18 10:30:00,104.94,105.06,104.23,104.23,13200.0,100.4286,100.5434,99.7491,99.7491,13200.0
2011-04-18 11:00:00,104.2,104.21,103.56,103.72,14400.0,99.7204,99.73,99.1079,99.261,14400.0
2011-04-18 11:30:00,103.77,103.92,103.41,103.88,11500.0,99.3089,99.4524,98.9644,99.4142,11500.0
2011-04-18 12:00:00,103.78,103.97,103.55,103.97,7400.0,99.3185,99.5003,99.0984,99.5003,7400.0
2011-04-18 12:30:00,103.97,104.07,103.52,103.79,11100.0,99.5003,99.596,99.0696,99.328,11100.0
2011-04-18 13:00:00,103.71,103.74,103.38,103.56,9500.0,99.2515,99.2802,98.9357,99.1079,9500.0
2011-04-18 13:30:00,103.62,103.7,103.2,103.37,15400.0,99.1653,99.2419,98.7634,98.9261,15400.0
2011-04-18 14:00:00,103.36,103.58,103.35,103.54,17300.0,98.9165,99.1271,98.907,99.0888,17300.0
2011-04-18 14:30:00,103.56,104.06,103.53,103.96,14000.0,99.1079,99.5864,99.0792,99.4907,14000.0
2011-04-18 15:00:00,103.99,104.05,103.59,103.95,11900.0,99.5194,99.5769,99.1366,99.4812,11900.0
2011-04-18 15:30:00,103.93,104.18,103.52,104.07,55300.0,99.462,99.7013,99.0696,99.596,55300.0
2011-04-19 09:30:00,104.26,104.69,103.49,103.82,17600.0,99.7778,100.1893,99.0409,99.3567,17600.0
2011-04-19 10:00:00,103.81,103.99,103.62,103.75,12600.0,99.3472,99.5194,99.1653,99.2898,12600.0
2011-04-19 10:30:00,103.83,103.83,103.46,103.48,7700.0,99.3663,99.3663,99.0122,99.0314,7700.0
2011-04-19 11:00:00,103.41,103.48,102.49,102.52,22500.0,98.9644,99.0314,98.0839,98.1126,22500.0
2011-04-19 11:30:00,102.41,102.78,102.22,102.44,24000.0,98.0074,98.3615,97.8255,98.0361,24000.0
2011-04-19 12:00:00,102.45,102.84,102.31,102.45,16900.0,98.0456,98.4189,97.9117,98.0456,16900.0
2011-04-19 12:30:00,102.41,102.61,102.35,102.43,12100.0,98.0074,98.1988,97.9499,98.0265,12100.0
2011-04-19 13:00:00,102.4,102.94,102.37,102.46,26800.0,97.9978,98.5146,97.9691,98.0552,26800.0
2011-04-19 13:30:00,102.4,102.75,102.4,102.54,13800.0,97.9978,98.3327,97.9978,98.1318,13800.0
2011-04-19 14:00:00,102.55,102.68,102.25,102.34,32300.0,98.1413,98.2658,97.8542,97.9404,32300.0
2011-04-19 14:30:00,102.33,102.33,101.76,101.84,36300.0,97.9308,97.9308,97.3853,97.4619,36300.0
2011-04-19 15:00:00,101.88,102.33,101.88,101.98,44300.0,97.5001,97.9308,97.5001,97.5958,44300.0
2011-04-19 15:30:00,102.02,102.45,101.89,102.27,48600.0,97.6341,98.0456,97.5097,97.8734,48600.0
2011-04-20 09:30:00,104.3,104.3,103.07,103.53,12500.0,99.8161,99.8161,98.639,99.0792,12500.0
2011-04-20 10:00:00,103.82,104.46,103.68,104.39,6900.0,99.3567,99.9692,99.2228,99.9022,6900.0
2011-04-20 10:30:00,104.5,104.66,104.29,104.53,14400.0,100.0075,100.1606,99.8065,100.0362,14400.0
2011-04-20 11:00:00,104.49,104.75,103.97,104.64,52000.0,99.9979,100.2468,99.5003,100.1415,52000.0
2011-04-20 11:30:00,104.68,105.07,104.64,104.91,5500.0,100.1798,100.553,100.1415,100.3999,5500.0
2011-04-20 12:00:00,104.93,105.13,104.85,104.95,8400.0,100.419,100.6104,100.3425,100.4382,8400.0
2011-04-20 12:30:00,104.89,104.99,104.68,104.69,7300.0,100.3807,100.4764,100.1798,100.1893,7300.0
2011-04-20 13:00:00,104.71,104.8,104.6,104.73,5600.0,100.2085,100.2946,100.1032,100.2276,5600.0
2011-04-20 13:30:00,104.78,104.84,104.59,104.77,5000.0,100.2755,100.3329,100.0936,100.2659,5000.0
2011-04-20 14:00:00,104.78,104.93,104.66,104.8,4000.0,100.2755,100.419,100.1606,100.2946,4000.0
2011-04-20 14:30:00,104.85,105.15,104.81,105.09,11300.0,100.3425,100.6296,100.3042,100.5721,11300.0
2011-04-20 15:00:00,105.09,105.1,104.85,105.06,13400.0,100.5721,100.5817,100.3425,100.5434,13400.0
2011-04-20 15:30:00,105.12,105.45,105.0,105.44,34500.0,100.6009,100.9167,100.486,100.9071,34500.0
2011-04-21 09:30:00,106.23,106.48,105.17,106.01,12200.0,101.6631,101.9024,100.6487,101.4526,12200.0
2011-04-21 10:00:00,105.95,106.14,105.56,106.13,6800.0,101.3952,101.577,101.0219,101.5674,6800.0
2011-04-21 10:30:00,105.98,106.56,105.98,106.49,12700.0,101.4239,101.979,101.4239,101.912,12700.0
2011-04-21 11:00:00,106.45,106.86,106.31,106.86,10800.0,101.8737,102.2661,101.7397,102.2661,10800.0
2011-04-21 11:30:00,106.86,107.07,106.86,107.07,31600.0,102.2661,102.467,102.2661,102.467,31600.0
2011-04-21 12:00:00,107.06,107.25,106.99,107.2,5900.0,102.4575,102.6393,102.3905,102.5914,5900.0
2011-04-21 12:30:00,107.22,107.65,107.01,107.51,26600.0,102.6106,103.0221,102.4096,102.8881,26600.0
2011-04-21 13:00:00,107.5,107.61,107.43,107.54,4800.0,102.8785,102.9838,102.8116,102.9168,4800.0
2011-04-21 13:30:00,107.54,107.65,107.28,107.64,8300.0,102.9168,103.0221,102.668,103.0125,8300.0
2011-04-21 14:00:00,107.61,107.64,107.51,107.62,8600.0,102.9838,103.0125,102.8881,102.9934,8600.0
2011-04-21 14:30:00,107.58,107.64,107.5,107.5,10900.0,102.9551,103.0125,102.8785,102.8785,10900.0
2011-04-21 15:00:00,107.5,107.63,107.5,107.54,15800.0,102.8785,103.003,102.8785,102.9168,15800.0
2011-04-21 15:30:00,107.53,107.84,107.44,107.65,41700.0,102.9073,103.2039,102.8211,103.0221,41700.0
2011-04-25 09:30:00,107.45,107.48,106.89,107.03,18200.0,102.8307,102.8594,102.2948,102.4287,18200.0
2011-04-25 10:00:00,107.03,107.07,106.31,106.8,12700.0,102.4287,102.467,101.7397,102.2086,12700.0
2011-04-25 10:30:00,106.71,106.77,106.06,106.18,8200.0,102.1225,102.1799,101.5004,101.6153,8200.0
2011-04-25 11:00:00,106.15,106.22,105.82,105.92,17000.0,101.5866,101.6536,101.2708,101.3665,17000.0
2011-04-25 11:30:00,105.96,106.08,105.51,105.67,36000.0,101.4047,101.5196,100.9741,101.1272,36000.0
2011-04-25 12:00:00,105.64,106.69,105.61,106.6,23200.0,101.0985,102.1034,101.0698,102.0172,23200.0
2011-04-25 12:30:00,106.63,106.64,106.44,106.51,3600.0,102.0459,102.0555,101.8641,101.9311,3600.0
2011-04-25 13:00:00,106.48,106.59,106.33,106.59,3800.0,101.9024,102.0077,101.7588,102.0077,3800.0
2011-04-25 13:30:00,106.61,106.79,106.29,106.34,6200.0,102.0268,102.1991,101.7206,101.7684,6200.0
2011-04-25 14:00:00,106.36,106.53,106.18,106.31,10000.0,101.7876,101.9502,101.6153,101.7397,10000.0
2011-04-25 14:30:00,106.29,106.45,106.19,106.38,7900.0,101.7206,101.8737,101.6249,101.8067,7900.0
2011-04-25 15:00:00,106.39,106.55,106.34,106.55,8100.0,101.8163,101.9694,101.7684,101.9694,8100.0
2011-04-25 15:30:00,106.6,106.73,106.31,106.4,26200.0,102.0172,102.1416,101.7397,101.8258,26200.0
2011-04-26 09:30:00,106.52,106.68,106.29,106.54,7800.0,101.9407,102.0938,101.7206,101.9598,7800.0
2011-04-26 10:00:00,106.56,106.75,106.36,106.55,16600.0,101.979,102.1608,101.7876,101.9694,16600.0
2011-04-26 10:30:00,106.54,107.16,106.43,107.06,38700.0,101.9598,102.5532,101.8545,102.4575,38700.0
2011-04-26 11:00:00,107.15,107.45,107.14,107.29,18300.0,102.5436,102.8307,102.534,102.6776,18300.0
2011-04-26 11:30:00,107.3,107.77,106.87,107.77,27400.0,102.6871,103.1369,102.2756,103.1369,27400.0
2011-04-26 12:00:00,107.71,107.71,107.05,107.15,6400.0,103.0795,103.0795,102.4479,102.5436,6400.0
2011-04-26 12:30:00,107.06,107.22,106.91,107.18,16900.0,102.4575,102.6106,102.3139,102.5723,16900.0
2011-04-26 13:00:00,107.12,107.24,106.96,107.22,14900.0,102.5149,102.6297,102.3618,102.6106,14900.0
2011-04-26 13:30:00,107.28,107.5,107.12,107.47,6300.0,102.668,102.8785,102.5149,102.8498,6300.0
2011-04-26 14:00:00,107.56,107.64,107.36,107.42,11700.0,102.936,103.0125,102.7446,102.802,11700.0
2011-04-26 14:30:00,107.37,107.39,107.19,107.33,17300.0,102.7541,102.7733,102.5819,102.7159,17300.0
2011-04-26 15:00:00,107.28,107.37,107.18,107.23,35000.0,102.668,102.7541,102.5723,102.6201,35000.0
2011-04-26 15:30:00,107.16,107.2,106.73,107.08,61900.0,102.5532,102.5914,102.1416,102.4766,61900.0
2011-04-27 09:30:00,103.86,103.86,98.3,100.1,231200.0,99.395,99.395,94.0741,95.7967,231200.0
2011-04-27 10:00:00,100.28,100.3,99.15,99.72,115500.0,95.9689,95.9881,94.8875,95.433,115500.0
2011-04-27 10:30:00,99.69,99.69,98.6,98.65,96800.0,95.4043,95.4043,94.3612,94.409,96800.0
2011-04-27 11:00:00,98.59,99.06,97.94,98.02,108800.0,94.3516,94.8014,93.7295,93.8061,108800.0
2011-04-27 11:30:00,98.04,98.06,96.63,97.71,77200.0,93.8252,93.8444,92.4758,93.5094,77200.0
2011-04-27 12:00:00,97.72,98.45,97.15,97.33,58700.0,93.519,94.2176,92.9735,93.1458,58700.0
2011-04-27 12:30:00,97.46,98.75,97.46,98.01,42600.0,93.2702,94.5047,93.2702,93.7965,42600.0
2011-04-27 13:00:00,98.0,98.0,97.44,97.8,22300.0,93.787,93.787,93.251,93.5955,22300.0
2011-04-27 13:30:00,97.8,99.39,97.8,99.31,42300.0,93.5955,95.1172,93.5955,95.0406,42300.0
2011-04-27 14:00:00,99.34,99.56,98.79,98.79,100200.0,95.0693,95.2799,94.543,94.543,100200.0
2011-04-27 14:30:00,98.81,100.68,98.8,100.68,77100.0,94.5621,96.3517,94.5526,96.3517,77100.0
2011-04-27 15:00:00,100.77,101.94,100.7,101.59,93600.0,96.4379,97.5576,96.3709,97.2226,93600.0
2011-04-27 15:30:00,101.58,102.27,101.03,101.63,175300.0,97.213,97.8734,96.6867,97.2609,175300.0
2011-04-28 09:30:00,101.41,102.16,101.19,102.03,30300.0,97.0504,97.7681,96.8398,97.6437,30300.0
2011-04-28 10:00:00,102.03,102.25,101.49,101.97,22700.0,97.6437,97.8542,97.1269,97.5863,22700.0
2011-04-28 10:30:00,101.97,102.0,101.58,101.79,43300.0,97.5863,97.615,97.213,97.414,43300.0
2011-04-28 11:00:00,101.74,101.81,101.53,101.59,42300.0,97.3662,97.4332,97.1652,97.2226,42300.0
2011-04-28 11:30:00,101.6,101.61,100.74,101.1,16200.0,97.2322,97.2418,96.4092,96.7537,16200.0
2011-04-28 12:00:00,101.1,101.27,100.75,101.02,343000.0,96.7537,96.9164,96.4187,96.6771,343000.0
2011-04-28 12:30:00,101.04,101.05,100.5,100.64,17900.0,96.6963,96.7058,96.1795,96.3135,17900.0
2011-04-28 13:00:00,100.68,100.68,99.98,100.22,16300.0,96.3517,96.3517,95.6818,95.9115,16300.0
2011-04-28 13:30:00,100.21,100.3,100.0,100.26,17100.0,95.9019,95.9881,95.701,95.9498,17100.0
2011-04-28 14:00:00,100.28,100.65,100.26,100.57,24500.0,95.9689,96.323,95.9498,96.2465,24500.0
2011-04-28 14:30:00,100.6,101.04,100.6,100.92,39000.0,96.2752,96.6963,96.2752,96.5814,39000.0
2011-04-28 15:00:00,100.92,100.97,100.66,100.88,36000.0,96.5814,96.6293,96.3326,96.5431,36000.0
2011-04-28 15:30:00,100.89,101.04,100.55,100.8,87100.0,96.5527,96.6963,96.2273,96.4666,87100.0
2011-04-29 09:30:00,100.81,100.99,100.55,100.63,15000.0,96.4761,96.6484,96.2273,96.3039,15000.0
2011-04-29 10:00:00,100.67,101.06,100.56,100.81,158600.0,96.3422,96.7154,96.2369,96.4761,158600.0
2011-04-29 10:30:00,100.89,101.59,100.75,101.34,18500.0,96.5527,97.2226,96.4187,96.9834,18500.0
2011-04-29 11:00:00,101.34,101.64,101.34,101.58,14300.0,96.9834,97.2705,96.9834,97.213,14300.0
2011-04-29 11:30:00,101.62,102.71,101.61,102.68,33100.0,97.2513,98.2945,97.2418,98.2658,33100.0
2011-04-29 12:00:00,102.69,102.91,102.36,102.37,15200.0,98.2753,98.4859,97.9595,97.9691,15200.0
2011-04-29 12:30:00,102.37,102.39,102.0,102.24,24600.0,97.9691,97.9882,97.615,97.8447,24600.0
2011-04-29 13:00:00,102.24,102.43,102.08,102.21,13100.0,97.8447,98.0265,97.6915,97.816,13100.0
2011-04-29 13:30:00,102.22,102.5,102.22,102.39,14900.0,97.8255,98.0935,97.8255,97.9882,14900.0
2011-04-29 14:00:00,102.39,102.4,102.2,102.24,11900.0,97.9882,97.9978,97.8064,97.8447,11900.0
2011-04-29 14:30:00,102.28,102.56,102.2,102.43,23600.0,97.883,98.1509,97.8064,98.0265,23600.0
2011-04-29 15:00:00,102.37,102.52,102.37,102.5,28200.0,97.9691,98.1126,97.9691,98.0935,28200.0
2011-04-29 15:30:00,102.5,102.54,102.36,102.46,38500.0,98.0935,98.1318,97.9595,98.0552,38500.0
2011-05-02 09:30:00,103.02,103.56,102.18,102.2,40600.0,98.5911,99.1079,97.7873,97.8064,40600.0
2011-05-02 10:00:00,102.12,102.45,101.32,102.0,36500.0,97.7298,98.0456,96.9642,97.615,36500.0
2011-05-02 10:30:00,101.94,101.94,101.07,101.17,23100.0,97.5576,97.5576,96.725,96.8207,23100.0
2011-05-02 11:00:00,101.09,101.5,100.3,100.48,33700.0,96.7441,97.1365,95.9881,96.1603,33700.0
2011-05-02 11:30:00,100.52,100.52,99.87,99.97,29400.0,96.1986,96.1986,95.5766,95.6723,29400.0
2011-05-02 12:00:00,99.94,100.02,99.02,99.1,28400.0,95.6435,95.7201,94.7631,94.8397,28400.0
2011-05-02 12:30:00,99.04,99.85,98.73,99.69,28600.0,94.7822,95.5574,94.4856,95.4043,28600.0
2011-05-02 13:00:00,99.68,100.84,99.68,100.8,29200.0,95.3947,96.5049,95.3947,96.4666,29200.0
2011-05-02 13:30:00,100.8,100.94,100.59,100.81,17800.0,96.4666,96.6006,96.2656,96.4761,17800.0
2011-05-02 14:00:00,100.83,100.98,100.63,100.65,16800.0,96.4953,96.6388,96.3039,96.323,16800.0
2011-05-02 14:30:00,100.62,100.93,100.49,100.58,27900.0,96.2943,96.591,96.1699,96.256,27900.0
2011-05-02 15:00:00,100.58,100.77,100.5,100.51,24600.0,96.256,96.4379,96.1795,96.189,24600.0
2011-05-02 15:30:00,100.52,101.53,100.51,101.21,107300.0,96.1986,97.1652,96.189,96.859,107300.0
2011-05-03 09:30:00,100.77,101.95,100.0,100.49,37300.0,96.4379,97.5671,95.701,96.1699,37300.0
2011-05-03 10:00:00,100.51,101.58,100.25,100.77,40600.0,96.189,97.213,95.9402,96.4379,40600.0
2011-05-03 10:30:00,100.76,100.81,100.28,100.66,57800.0,96.4283,96.4761,95.9689,96.3326,57800.0
2011-05-03 11:00:00,100.6,100.67,99.33,99.5,71800.0,96.2752,96.3422,95.0598,95.2225,71800.0
2011-05-03 11:30:00,99.56,99.56,99.04,99.14,29600.0,95.2799,95.2799,94.7822,94.8779,29600.0
2011-05-03 12:00:00,99.16,99.67,99.08,99.08,17300.0,94.8971,95.3852,94.8205,94.8205,17300.0
2011-05-03 12:30:00,99.15,99.19,98.52,98.72,17000.0,94.8875,94.9258,94.2846,94.476,17000.0
2011-05-03 13:00:00,98.61,98.71,97.72,97.72,21000.0,94.3707,94.4664,93.519,93.519,21000.0
2011-05-03 13:30:00,97.82,98.11,97.5,97.7,17900.0,93.6147,93.8922,93.3084,93.4998,17900.0
2011-05-03 14:00:00,97.68,97.89,97.4,97.78,23900.0,93.4807,93.6817,93.2127,93.5764,23900.0
2011-05-03 14:30:00,97.85,97.91,97.55,97.68,27400.0,93.6434,93.7008,93.3563,93.4807,27400.0
2011-05-03 15:00:00,97.72,98.5,97.72,98.5,33700.0,93.519,94.2655,93.519,94.2655,33700.0
2011-05-03 15:30:00,98.49,99.0,98.46,98.86,81100.0,94.2559,94.744,94.2272,94.61,81100.0
2011-05-04 09:30:00,98.59,98.67,96.72,97.1,57100.0,94.3516,94.4281,92.562,92.9256,57100.0
2011-05-04 10:00:00,96.94,97.64,96.34,97.64,41600.0,92.7725,93.4424,92.1983,93.4424,41600.0
2011-05-04 10:30:00,97.57,97.87,97.33,97.67,27100.0,93.3754,93.6625,93.1458,93.4711,27100.0
2011-05-04 11:00:00,97.71,98.08,97.36,97.95,20600.0,93.5094,93.8635,93.1745,93.7391,20600.0
2011-05-04 11:30:00,97.9,97.94,97.6,97.84,16200.0,93.6912,93.7295,93.4041,93.6338,16200.0
2011-05-04 12:00:00,97.9,97.9,97.31,97.61,20200.0,93.6912,93.6912,93.1266,93.4137,20200.0
2011-05-04 12:30:00,97.62,98.24,97.62,98.19,25400.0,93.4233,94.0166,93.4233,93.9688,25400.0
2011-05-04 13:00:00,98.19,98.66,97.98,98.54,15300.0,93.9688,94.4186,93.7678,94.3037,15300.0
2011-05-04 13:30:00,98.56,99.07,98.42,98.49,13600.0,94.3229,94.811,94.1889,94.2559,13600.0
2011-05-04 14:00:00,98.44,98.71,98.01,98.51,22700.0,94.208,94.4664,93.7965,94.275,22700.0
2011-05-04 14:30:00,98.51,98.78,98.4,98.41,30700.0,94.275,94.5334,94.1698,94.1793,30700.0
2011-05-04 15:00:00,98.38,98.88,98.37,98.77,76500.0,94.1506,94.6291,94.141,94.5238,76500.0
2011-05-04 15:30:00,98.81,98.89,98.63,98.77,104900.0,94.5621,94.6387,94.3899,94.5238,104900.0
2011-05-05 09:30:00,97.44,98.28,96.88,98.16,27900.0,93.251,94.0549,92.7151,93.9401,27900.0
2011-05-05 10:00:00,98.19,98.56,97.94,98.15,25100.0,93.9688,94.3229,93.7295,93.9305,25100.0
2011-05-05 10:30:00,98.1,98.92,98.1,98.74,27500.0,93.8827,94.6674,93.8827,94.4951,27500.0
2011-05-05 11:00:00,98.63,99.07,98.4,99.07,22600.0,94.3899,94.811,94.1698,94.811,22600.0
2011-05-05 11:30:00,99.08,100.3,98.96,100.12,30200.0,94.8205,95.9881,94.7057,95.8158,30200.0
2011-05-05 12:00:00,100.12,100.61,100.12,100.4,29400.0,95.8158,96.2847,95.8158,96.0838,29400.0
2011-05-05 12:30:00,100.39,100.44,100.16,100.32,27000.0,96.0742,96.1221,95.8541,96.0072,27000.0
2011-05-05 13:00:00,100.35,100.57,100.16,100.52,28100.0,96.0359,96.2465,95.8541,96.1986,28100.0
2011-05-05 13:30:00,100.51,100.62,100.32,100.62,24100.0,96.189,96.2943,96.0072,96.2943,24100.0
2011-05-05 14:00:00,100.67,100.9,100.18,100.9,13500.0,96.3422,96.5623,95.8732,96.5623,13500.0
2011-05-05 14:30:00,100.84,101.25,100.52,100.56,31300.0,96.5049,96.8972,96.1986,96.2369,31300.0
2011-05-05 15:00:00,100.45,100.49,99.5,99.6,35800.0,96.1316,96.1699,95.2225,95.3182,35800.0
2011-05-05 15:30:00,99.6,99.87,99.31,99.64,57700.0,95.3182,95.5766,95.0406,95.3564,57700.0
2011-05-06 09:30:00,101.4,101.63,100.1,100.41,34900.0,97.0408,97.2609,95.7967,96.0933,34900.0
2011-05-06 10:00:00,100.41,100.41,99.66,99.9,8400.0,96.0933,96.0933,95.3756,95.6053,8400.0
2011-05-06 10:30:00,99.9,100.37,99.82,100.05,9300.0,95.6053,96.0551,95.5287,95.7488,9300.0
2011-05-06 11:00:00,100.02,100.92,100.02,100.82,22400.0,95.7201,96.5814,95.7201,96.4857,22400.0
2011-05-06 11:30:00,100.91,100.94,100.39,100.58,10100.0,96.5718,96.6006,96.0742,96.256,10100.0
2011-05-06 12:00:00,100.52,100.62,100.04,100.36,20100.0,96.1986,96.2943,95.7392,96.0455,20100.0
2011-05-06 12:30:00,100.36,100.56,99.71,99.85,15500.0,96.0455,96.2369,95.4234,95.5574,15500.0
2011-05-06 13:00:00,99.92,100.07,99.28,99.58,10600.0,95.6244,95.768,95.0119,95.299,10600.0
2011-05-06 13:30:00,99.54,99.72,99.04,99.14,21900.0,95.2607,95.433,94.7822,94.8779,21900.0
2011-05-06 14:00:00,99.04,99.27,98.52,98.52,9200.0,94.7822,95.0024,94.2846,94.2846,9200.0
2011-05-06 14:30:00,98.6,98.75,98.4,98.45,22800.0,94.3612,94.5047,94.1698,94.2176,22800.0
2011-05-06 15:00:00,98.45,98.74,98.42,98.51,25700.0,94.2176,94.4951,94.1889,94.275,25700.0
2011-05-06 15:30:00,98.57,98.85,98.44,98.6,38400.0,94.3324,94.6004,94.208,94.3612,38400.0
2011-05-09 09:30:00,98.5,98.86,97.65,98.64,17800.0,94.2655,94.61,93.452,94.3994,17800.0
2011-05-09 10:00:00,98.71,99.28,98.4,99.05,26600.0,94.4664,95.0119,94.1698,94.7918,26600.0
2011-05-09 10:30:00,98.89,99.8,98.71,99.6,6600.0,94.6387,95.5096,94.4664,95.3182,6600.0
2011-05-09 11:00:00,99.6,99.96,99.55,99.79,20400.0,95.3182,95.6627,95.2703,95.5,20400.0
2011-05-09 11:30:00,99.79,99.84,99.46,99.72,24200.0,95.5,95.5478,95.1842,95.433,24200.0
2011-05-09 12:00:00,99.76,99.93,99.73,99.87,5300.0,95.4713,95.634,95.4426,95.5766,5300.0
2011-05-09 12:30:00,99.89,100.31,99.71,99.76,12800.0,95.5957,95.9976,95.4234,95.4713,12800.0
2011-05-09 13:00:00,99.76,99.98,99.75,99.89,6100.0,95.4713,95.6818,95.4617,95.5957,6100.0
2011-05-09 13:30:00,99.94,100.14,99.85,99.92,13700.0,95.6435,95.835,95.5574,95.6244,13700.0
2011-05-09 14:00:00,99.93,99.96,99.68,99.68,8100.0,95.634,95.6627,95.3947,95.3947,8100.0
2011-05-09 14:30:00,99.69,100.0,99.46,99.46,6800.0,95.4043,95.701,95.1842,95.1842,6800.0
2011-05-09 15:00:00,99.46,99.88,99.45,99.88,32600.0,95.1842,95.5861,95.1746,95.5861,32600.0
2011-05-09 15:30:00,99.85,99.98,99.62,99.67,36600.0,95.5574,95.6818,95.3373,95.3852,36600.0
2011-05-10 09:30:00,99.94,100.97,99.94,100.37,19200.0,95.6435,96.6293,95.6435,96.0551,19200.0
2011-05-10 10:00:00,100.38,101.36,100.38,101.08,27900.0,96.0646,97.0025,96.0646,96.7345,27900.0
2011-05-10 10:30:00,101.2,101.25,100.75,100.75,15000.0,96.8494,96.8972,96.4187,96.4187,15000.0
2011-05-10 11:00:00,100.78,100.83,100.32,100.46,14400.0,96.4474,96.4953,96.0072,96.1412,14400.0
2011-05-10 11:30:00,100.51,100.58,100.16,100.32,4000.0,96.189,96.256,95.8541,96.0072,4000.0
2011-05-10 12:00:00,100.35,100.47,100.11,100.39,15000.0,96.0359,96.1508,95.8062,96.0742,15000.0
2011-05-10 12:30:00,100.35,100.65,100.25,100.39,6200.0,96.0359,96.323,95.9402,96.0742,6200.0
2011-05-10 13:00:00,100.39,100.47,100.23,100.47,6900.0,96.0742,96.1508,95.9211,96.1508,6900.0
2011-05-10 13:30:00,100.38,100.54,100.12,100.25,19200.0,96.0646,96.2178,95.8158,95.9402,19200.0
2011-05-10 14:00:00,100.18,100.25,100.11,100.11,16000.0,95.8732,95.9402,95.8062,95.8062,16000.0
2011-05-10 14:30:00,100.16,100.36,100.07,100.21,16300.0,95.8541,96.0455,95.768,95.9019,16300.0
2011-05-10 15:00:00,100.2,100.3,100.04,100.04,31800.0,95.8924,95.9881,95.7392,95.7392,31800.0
2011-05-10 15:30:00,100.08,100.08,99.44,99.55,79100.0,95.7775,95.7775,95.165,95.2703,79100.0
2011-05-11 09:30:00,99.6,99.6,98.2,98.26,25400.0,95.3182,95.3182,93.9784,94.0358,25400.0
2011-05-11 10:00:00,98.25,98.35,97.86,97.96,18500.0,94.0262,94.1219,93.653,93.7487,18500.0
2011-05-11 10:30:00,97.95,98.1,97.56,97.84,15700.0,93.7391,93.8827,93.3659,93.6338,15700.0
2011-05-11 11:00:00,97.81,97.86,97.37,97.37,22900.0,93.6051,93.653,93.184,93.184,22900.0
2011-05-11 11:30:00,97.47,97.97,97.47,97.61,24800.0,93.2797,93.7582,93.2797,93.4137,24800.0
2011-05-11 12:00:00,97.62,97.65,96.81,97.02,17500.0,93.4233,93.452,92.6481,92.8491,17500.0
2011-05-11 12:30:00,96.96,97.14,96.76,97.04,28000.0,92.7917,92.9639,92.6003,92.8682,28000.0
2011-05-11 13:00:00,97.0,97.05,96.86,96.91,17500.0,92.8299,92.8778,92.696,92.7438,17500.0
2011-05-11 13:30:00,96.89,96.97,96.4,96.54,49500.0,92.7247,92.8012,92.2557,92.3897,49500.0
2011-05-11 14:00:00,96.54,96.62,96.22,96.27,37800.0,92.3897,92.4663,92.0835,92.1313,37800.0
2011-05-11 14:30:00,96.29,96.56,96.19,96.29,28900.0,92.1505,92.4089,92.0548,92.1505,28900.0
2011-05-11 15:00:00,96.25,96.64,96.05,96.56,50900.0,92.1122,92.4854,91.9208,92.4089,50900.0
2011-05-11 15:30:00,96.55,96.79,96.25,96.61,104900.0,92.3993,92.629,92.1122,92.4567,104900.0
2011-05-12 09:30:00,96.02,97.0,94.62,94.67,24100.0,92.0355,92.9748,90.6936,90.7415,24100.0
2011-05-12 10:00:00,94.68,95.7,94.62,94.96,45200.0,90.7511,91.7288,90.6936,91.0195,45200.0
2011-05-12 10:30:00,94.99,95.22,94.69,94.73,7100.0,91.0482,91.2687,90.7607,90.799,7100.0
2011-05-12 11:00:00,94.67,95.46,94.59,95.38,15100.0,90.7415,91.4987,90.6648,91.4221,15100.0
2011-05-12 11:30:00,95.41,95.72,95.35,95.59,53500.0,91.4508,91.748,91.3933,91.6233,53500.0
2011-05-12 12:00:00,95.65,96.14,95.65,96.14,17900.0,91.6809,92.1505,91.6809,92.1505,17900.0
2011-05-12 12:30:00,96.21,96.21,95.66,95.95,11200.0,92.2176,92.2176,91.6904,91.9684,11200.0
2011-05-12 13:00:00,96.01,96.2,95.81,95.84,50700.0,92.0259,92.208,91.8342,91.863,50700.0
2011-05-12 13:30:00,95.91,96.0,95.71,95.91,9600.0,91.9301,92.0163,91.7384,91.9301,9600.0
2011-05-12 14:00:00,95.92,95.95,95.71,95.95,19800.0,91.9397,91.9684,91.7384,91.9684,19800.0
2011-05-12 14:30:00,95.92,95.92,95.7,95.8,14600.0,91.9397,91.9397,91.7288,91.8246,14600.0
2011-05-12 15:00:00,95.77,96.03,95.71,95.86,14300.0,91.7959,92.0451,91.7384,91.8821,14300.0
2011-05-12 15:30:00,95.88,96.14,95.81,96.01,31400.0,91.9013,92.1505,91.8342,92.0259,31400.0
2011-05-13 09:30:00,95.8,96.42,94.87,94.94,42800.0,91.8246,92.4189,90.9332,91.0003,42800.0
2011-05-13 10:00:00,94.99,95.1,94.55,94.75,24600.0,91.0482,91.1537,90.6265,90.8182,24600.0
2011-05-13 10:30:00,94.75,95.09,94.75,94.9,22200.0,90.8182,91.1441,90.8182,90.962,22200.0
2011-05-13 11:00:00,94.86,94.86,94.31,94.44,10800.0,90.9236,90.9236,90.3965,90.5211,10800.0
2011-05-13 11:30:00,94.41,94.76,94.36,94.66,10100.0,90.4923,90.8278,90.4444,90.7319,10100.0
2011-05-13 12:00:00,94.65,94.73,94.18,94.3,26600.0,90.7224,90.799,90.2719,90.3869,26600.0
2011-05-13 12:30:00,94.47,94.74,94.42,94.54,10400.0,90.5498,90.8086,90.5019,90.6169,10400.0
2011-05-13 13:00:00,94.55,94.94,94.5,94.84,7200.0,90.6265,91.0003,90.5786,90.9045,7200.0
2011-05-13 13:30:00,94.83,94.97,94.42,94.61,21800.0,90.8949,91.0291,90.5019,90.684,21800.0
2011-05-13 14:00:00,94.61,95.04,94.51,95.0,17400.0,90.684,91.0962,90.5882,91.0578,17400.0
2011-05-13 14:30:00,95.0,95.02,94.76,94.85,15600.0,91.0578,91.077,90.8278,90.9141,15600.0
2011-05-13 15:00:00,94.86,95.0,94.64,94.67,15900.0,90.9236,91.0578,90.7128,90.7415,15900.0
2011-05-13 15:30:00,94.67,94.85,94.41,94.54,37400.0,90.7415,90.9141,90.4923,90.6169,37400.0
2011-05-16 09:30:00,93.74,94.65,92.9,94.25,44800.0,89.8501,90.7224,89.045,90.339,44800.0
2011-05-16 10:00:00,94.28,94.88,94.23,94.68,20600.0,90.3677,90.9428,90.3198,90.7511,20600.0
2011-05-16 10:30:00,94.8,94.91,94.54,94.73,18500.0,90.8661,90.9716,90.6169,90.799,18500.0
2011-05-16 11:00:00,94.7,95.04,94.49,94.54,25400.0,90.7703,91.0962,90.569,90.6169,25400.0
2011-05-16 11:30:00,94.57,94.69,94.41,94.5,13800.0,90.6457,90.7607,90.4923,90.5786,13800.0
2011-05-16 12:00:00,94.54,94.55,94.29,94.49,14800.0,90.6169,90.6265,90.3773,90.569,14800.0
2011-05-16 12:30:00,94.5,94.67,94.16,94.19,23100.0,90.5786,90.7415,90.2527,90.2814,23100.0
2011-05-16 13:00:00,94.16,94.35,94.02,94.16,6700.0,90.2527,90.4348,90.1185,90.2527,6700.0
2011-05-16 13:30:00,94.17,94.42,94.13,94.13,9800.0,90.2623,90.5019,90.2239,90.2239,9800.0
2011-05-16 14:00:00,94.18,94.25,93.56,93.56,13900.0,90.2719,90.339,89.6776,89.6776,13900.0
2011-05-16 14:30:00,93.67,93.92,93.43,93.9,30300.0,89.783,90.0226,89.553,90.0035,30300.0
2011-05-16 15:00:00,93.9,94.49,93.9,94.37,33400.0,90.0035,90.569,90.0035,90.454,33400.0
2011-05-16 15:30:00,94.37,94.42,94.24,94.34,43400.0,90.454,90.5019,90.3294,90.4252,43400.0
2011-05-17 09:30:00,93.7,94.27,93.4,94.05,7000.0,89.8118,90.3581,89.5242,90.1473,7000.0
2011-05-17 10:00:00,94.01,94.35,93.65,94.27,10600.0,90.1089,90.4348,89.7638,90.3581,10600.0
2011-05-17 10:30:00,94.32,94.39,93.45,93.45,13100.0,90.406,90.4731,89.5721,89.5721,13100.0
2011-05-17 11:00:00,93.42,93.53,93.11,93.36,15300.0,89.5434,89.6488,89.2463,89.4859,15300.0
2011-05-17 11:30:00,93.41,93.7,93.15,93.54,9000.0,89.5338,89.8118,89.2846,89.6584,9000.0
2011-05-17 12:00:00,93.52,93.85,93.36,93.57,9200.0,89.6392,89.9556,89.4859,89.6872,9200.0
2011-05-17 12:30:00,93.55,94.07,93.46,93.67,23100.0,89.668,90.1664,89.5817,89.783,23100.0
2011-05-17 13:00:00,93.66,93.8,93.5,93.68,9900.0,89.7734,89.9076,89.6201,89.7926,9900.0
2011-05-17 13:30:00,93.68,93.87,93.6,93.75,12500.0,89.7926,89.9747,89.7159,89.8597,12500.0
2011-05-17 14:00:00,93.8,94.01,93.6,93.67,11100.0,89.9076,90.1089,89.7159,89.783,11100.0
2011-05-17 14:30:00,93.7,94.07,93.63,94.06,13900.0,89.8118,90.1664,89.7447,90.1568,13900.0
2011-05-17 15:00:00,94.08,94.11,93.77,93.85,15700.0,90.176,90.2048,89.8789,89.9556,15700.0
2011-05-17 15:30:00,93.9,94.31,93.75,93.91,59000.0,90.0035,90.3965,89.8597,90.0131,59000.0
2011-05-18 09:30:00,94.0,94.69,93.77,94.33,13600.0,90.0993,90.7607,89.8789,90.4156,13600.0
2011-05-18 10:00:00,94.39,94.93,94.36,94.84,11900.0,90.4731,90.9907,90.4444,90.9045,11900.0
2011-05-18 10:30:00,94.85,95.3,94.85,95.09,10000.0,90.9141,91.3454,90.9141,91.1441,10000.0
2011-05-18 11:00:00,95.16,95.53,95.0,95.03,15900.0,91.2112,91.5658,91.0578,91.0866,15900.0
2011-05-18 11:30:00,95.05,95.64,95.01,95.39,18100.0,91.1058,91.6713,91.0674,91.4316,18100.0
2011-05-18 12:00:00,95.43,95.65,95.13,95.65,17500.0,91.47,91.6809,91.1824,91.6809,17500.0
2011-05-18 12:30:00,95.67,95.71,95.32,95.51,7600.0,91.7,91.7384,91.3646,91.5467,7600.0
2011-05-18 13:00:00,95.46,95.7,95.44,95.6,8000.0,91.4987,91.7288,91.4796,91.6329,8000.0
2011-05-18 13:30:00,95.61,96.0,95.52,95.86,12400.0,91.6425,92.0163,91.5563,91.8821,12400.0
2011-05-18 14:00:00,95.76,96.19,95.68,95.68,18100.0,91.7863,92.1984,91.7096,91.7096,18100.0
2011-05-18 14:30:00,95.74,95.92,95.58,95.69,20900.0,91.7671,91.9397,91.6138,91.7192,20900.0
2011-05-18 15:00:00,95.66,96.08,95.66,96.04,18900.0,91.6904,92.093,91.6904,92.0547,18900.0
2011-05-18 15:30:00,96.04,96.2,95.74,96.1,57700.0,92.0547,92.208,91.7671,92.1122,57700.0
2011-05-19 09:30:00,96.51,96.93,96.32,96.79,7600.0,92.5052,92.9077,92.3231,92.7736,7600.0
2011-05-19 10:00:00,96.72,96.76,96.22,96.57,13700.0,92.7065,92.7448,92.2272,92.5627,13700.0
2011-05-19 10:30:00,96.54,96.64,95.58,95.58,10800.0,92.5339,92.6298,91.6138,91.6138,10800.0
2011-05-19 11:00:00,95.58,95.58,95.38,95.43,4400.0,91.6138,91.6138,91.4221,91.47,4400.0
2011-05-19 11:30:00,95.53,95.7,95.44,95.6,8600.0,91.5658,91.7288,91.4796,91.6329,8600.0
2011-05-19 12:00:00,95.63,96.33,95.63,96.33,4500.0,91.6617,92.3326,91.6617,92.3326,4500.0
2011-05-19 12:30:00,96.31,96.6,96.29,96.38,5400.0,92.3135,92.5914,92.2943,92.3806,5400.0
2011-05-19 13:00:00,96.41,96.49,96.3,96.38,3600.0,92.4093,92.486,92.3039,92.3806,3600.0
2011-05-19 13:30:00,96.38,96.51,96.26,96.38,3600.0,92.3806,92.5052,92.2655,92.3806,3600.0
2011-05-19 14:00:00,96.43,96.51,96.11,96.11,4300.0,92.4285,92.5052,92.1218,92.1218,4300.0
2011-05-19 14:30:00,96.11,96.35,96.0,96.2,11700.0,92.1218,92.3518,92.0163,92.208,11700.0
2011-05-19 15:00:00,96.23,96.48,96.22,96.32,6300.0,92.2368,92.4764,92.2272,92.3231,6300.0
2011-05-19 15:30:00,96.32,96.61,96.29,96.54,35000.0,92.3231,92.601,92.2943,92.5339,35000.0
2011-05-20 09:30:00,96.12,97.16,96.12,96.55,25000.0,92.1314,93.1282,92.1314,92.5435,25000.0
2011-05-20 10:00:00,96.56,96.88,96.48,96.73,16600.0,92.5531,92.8598,92.4764,92.716,16600.0
2011-05-20 10:30:00,96.79,97.0,96.49,96.58,15600.0,92.7736,92.9748,92.486,92.5723,15600.0
2011-05-20 11:00:00,96.6,96.67,96.45,96.55,9200.0,92.5914,92.6585,92.4477,92.5435,9200.0
2011-05-20 11:30:00,96.51,96.88,96.51,96.66,20900.0,92.5052,92.8598,92.5052,92.6489,20900.0
2011-05-20 12:00:00,96.67,97.43,96.66,97.4,12400.0,92.6585,93.387,92.6489,93.3582,12400.0
2011-05-20 12:30:00,97.53,97.89,97.46,97.46,12600.0,93.4828,93.8279,93.4157,93.4157,12600.0
2011-05-20 13:00:00,97.41,97.5,97.19,97.31,7500.0,93.3678,93.4541,93.157,93.272,7500.0
2011-05-20 13:30:00,97.39,97.78,97.39,97.62,17100.0,93.3487,93.7225,93.3487,93.5691,17100.0
2011-05-20 14:00:00,97.62,97.7,97.45,97.56,57200.0,93.5691,93.6458,93.4062,93.5116,57200.0
2011-05-20 14:30:00,97.57,97.61,97.17,97.21,33000.0,93.5212,93.5595,93.1378,93.1761,33000.0
2011-05-20 15:00:00,97.19,97.37,97.15,97.2,25300.0,93.157,93.3295,93.1186,93.1665,25300.0
2011-05-20 15:30:00,97.22,97.31,96.87,96.93,66000.0,93.1857,93.272,92.8502,92.9077,66000.0
2011-05-23 09:30:00,95.08,95.23,94.61,94.99,13900.0,91.1345,91.2783,90.684,91.0482,13900.0
2011-05-23 10:00:00,95.07,95.31,94.85,95.09,11700.0,91.1249,91.355,90.9141,91.1441,11700.0
2011-05-23 10:30:00,95.04,95.19,94.72,94.72,18200.0,91.0962,91.2399,90.7894,90.7894,18200.0
2011-05-23 11:00:00,94.72,95.03,94.71,94.91,9400.0,90.7894,91.0866,90.7799,90.9716,9400.0
2011-05-23 11:30:00,94.95,94.95,94.33,94.37,7100.0,91.0099,91.0099,90.4156,90.454,7100.0
2011-05-23 12:00:00,94.4,94.41,94.07,94.07,8700.0,90.4827,90.4923,90.1664,90.1664,8700.0
2011-05-23 12:30:00,94.12,94.18,93.99,93.99,12800.0,90.2143,90.2719,90.0897,90.0897,12800.0
2011-05-23 13:00:00,94.04,94.07,93.58,93.69,7200.0,90.1377,90.1664,89.6968,89.8022,7200.0
2011-05-23 13:30:00,93.69,93.84,93.6,93.81,8900.0,89.8022,89.946,89.7159,89.9172,8900.0
2011-05-23 14:00:00,93.8,93.91,93.57,93.59,16900.0,89.9076,90.0131,89.6872,89.7063,16900.0
2011-05-23 14:30:00,93.57,93.93,93.57,93.64,19800.0,89.6872,90.0322,89.6872,89.7543,19800.0
2011-05-23 15:00:00,93.63,93.71,93.36,93.41,26000.0,89.7447,89.8214,89.4859,89.5338,26000.0
2011-05-23 15:30:00,93.47,93.55,93.05,93.22,52900.0,89.5913,89.668,89.1887,89.3517,52900.0
2011-05-24 09:30:00,93.55,93.77,92.83,93.08,12300.0,89.668,89.8789,88.9779,89.2175,12300.0
2011-05-24 10:00:00,93.1,93.46,92.86,92.86,19900.0,89.2367,89.5817,89.0066,89.0066,19900.0
2011-05-24 10:30:00,92.84,92.84,92.17,92.36,14000.0,88.9875,88.9875,88.3453,88.5274,14000.0
2011-05-24 11:00:00,92.39,92.73,92.05,92.05,14100.0,88.5561,88.882,88.2302,88.2302,14100.0
2011-05-24 11:30:00,92.04,92.3,92.0,92.05,10200.0,88.2207,88.4699,88.1823,88.2302,10200.0
2011-05-24 12:00:00,92.05,92.28,91.84,91.87,15200.0,88.2302,88.4507,88.029,88.0577,15200.0
2011-05-24 12:30:00,91.91,91.91,91.45,91.5,22400.0,88.0961,88.0961,87.6551,87.7031,22400.0
2011-05-24 13:00:00,91.55,91.79,91.32,91.33,12600.0,87.751,87.981,87.5305,87.5401,12600.0
2011-05-24 13:30:00,91.32,91.5,91.12,91.4,21900.0,87.5305,87.7031,87.3388,87.6072,21900.0
2011-05-24 14:00:00,91.43,91.92,91.34,91.92,28700.0,87.636,88.1056,87.5497,88.1056,28700.0
2011-05-24 14:30:00,91.93,91.95,91.55,91.72,24000.0,88.1152,88.1344,87.751,87.9139,24000.0
2011-05-24 15:00:00,91.73,92.1,91.62,92.08,47200.0,87.9235,88.2782,87.8181,88.259,47200.0
2011-05-24 15:30:00,92.06,92.29,91.89,91.99,49800.0,88.2398,88.4603,88.0769,88.1727,49800.0
2011-05-25 09:30:00,91.86,92.61,91.64,92.04,15300.0,88.0481,88.767,87.8373,88.2207,15300.0
2011-05-25 10:00:00,92.07,92.16,91.58,91.81,17100.0,88.2494,88.3357,87.7797,88.0002,17100.0
2011-05-25 10:30:00,91.77,92.32,91.77,92.17,19600.0,87.9619,88.489,87.9619,88.3453,19600.0
2011-05-25 11:00:00,92.19,92.38,92.0,92.31,27500.0,88.3644,88.5466,88.1823,88.4795,27500.0
2011-05-25 11:30:00,92.34,92.65,92.34,92.37,14200.0,88.5082,88.8053,88.5082,88.537,14200.0
2011-05-25 12:00:00,92.42,92.64,92.38,92.58,10800.0,88.5849,88.7958,88.5466,88.7383,10800.0
2011-05-25 12:30:00,92.59,92.77,92.53,92.71,14800.0,88.7478,88.9204,88.6903,88.8629,14800.0
2011-05-25 13:00:00,92.76,92.83,92.37,92.45,26200.0,88.9108,88.9779,88.537,88.6136,26200.0
2011-05-25 13:30:00,92.45,92.83,92.45,92.6,12200.0,88.6136,88.9779,88.6136,88.7574,12200.0
2011-05-25 14:00:00,92.59,92.75,92.4,92.6,19600.0,88.7478,88.9012,88.5657,88.7574,19600.0
2011-05-25 14:30:00,92.53,92.6,92.35,92.42,23200.0,88.6903,88.7574,88.5178,88.5849,23200.0
2011-05-25 15:00:00,92.42,92.88,92.42,92.76,22000.0,88.5849,89.0258,88.5849,88.9108,22000.0
2011-05-25 15:30:00,92.74,92.74,92.16,92.22,60200.0,88.8916,88.8916,88.3357,88.3932,60200.0
2011-05-26 09:30:00,91.68,92.17,91.62,91.71,31300.0,87.8756,88.3453,87.8181,87.9044,31300.0
2011-05-26 10:00:00,91.73,92.1,91.73,91.91,35000.0,87.9235,88.2782,87.9235,88.0961,35000.0
2011-05-26 10:30:00,91.9,92.13,91.76,91.8,16300.0,88.0865,88.3069,87.9523,87.9906,16300.0
2011-05-26 11:00:00,91.81,92.51,91.81,92.51,17400.0,88.0002,88.6712,88.0002,88.6712,17400.0
2011-05-26 11:30:00,92.52,92.55,92.01,92.07,24700.0,88.6807,88.7095,88.1919,88.2494,24700.0
2011-05-26 12:00:00,92.13,92.31,92.09,92.31,13400.0,88.3069,88.4795,88.2686,88.4795,13400.0
2011-05-26 12:30:00,92.34,92.66,92.3,92.48,30200.0,88.5082,88.8149,88.4699,88.6424,30200.0
2011-05-26 13:00:00,92.48,92.81,92.46,92.66,36600.0,88.6424,88.9587,88.6232,88.8149,36600.0
2011-05-26 13:30:00,92.66,92.82,92.54,92.64,20000.0,88.8149,88.9683,88.6999,88.7958,20000.0
2011-05-26 14:00:00,92.65,92.91,92.57,92.79,22600.0,88.8053,89.0546,88.7287,88.9395,22600.0
2011-05-26 14:30:00,92.81,93.09,92.81,93.03,37100.0,88.9587,89.2271,88.9587,89.1696,37100.0
2011-05-26 15:00:00,93.06,93.22,92.94,93.18,25900.0,89.1983,89.3517,89.0833,89.3134,25900.0
2011-05-26 15:30:00,93.14,93.28,93.02,93.15,45000.0,89.275,89.4092,89.16,89.2846,45000.0
2011-05-27 09:30:00,93.88,95.99,93.51,95.82,69900.0,89.9843,92.0067,89.6297,91.8438,69900.0
2011-05-27 10:00:00,95.74,96.74,95.36,96.64,29400.0,91.7671,92.7256,91.4029,92.6298,29400.0
2011-05-27 10:30:00,96.64,96.81,96.27,96.33,27000.0,92.6298,92.7927,92.2751,92.3326,27000.0
2011-05-27 11:00:00,96.32,96.38,95.59,95.7,17500.0,92.3231,92.3806,91.6233,91.7288,17500.0
2011-05-27 11:30:00,95.69,95.85,95.6,95.7,20200.0,91.7192,91.8726,91.6329,91.7288,20200.0
2011-05-27 12:00:00,95.7,95.89,95.63,95.89,26800.0,91.7288,91.9109,91.6617,91.9109,26800.0
2011-05-27 12:30:00,95.91,96.36,95.91,96.22,19500.0,91.9301,92.3614,91.9301,92.2272,19500.0
2011-05-27 13:00:00,96.27,96.35,96.2,96.34,5900.0,92.2751,92.3518,92.208,92.3422,5900.0
2011-05-27 13:30:00,96.3,96.39,96.27,96.38,13900.0,92.3039,92.3901,92.2751,92.3806,13900.0
2011-05-27 14:00:00,96.38,96.46,96.17,96.27,20300.0,92.3806,92.4572,92.1793,92.2751,20300.0
2011-05-27 14:30:00,96.28,96.37,95.7,95.75,18500.0,92.2847,92.371,91.7288,91.7767,18500.0
2011-05-27 15:00:00,95.71,96.19,95.55,96.15,29700.0,91.7384,92.1984,91.585,92.1601,29700.0
2011-05-27 15:30:00,96.15,96.37,96.02,96.1,50200.0,92.1601,92.371,92.0355,92.1122,50200.0
2011-05-31 09:30:00,96.98,97.0,95.17,95.2,41600.0,92.9557,92.9748,91.2208,91.2495,41600.0
2011-05-31 10:00:00,95.2,95.28,94.78,94.9,23500.0,91.2495,91.3262,90.847,90.962,23500.0
2011-05-31 10:30:00,94.9,95.25,94.76,95.12,15700.0,90.962,91.2975,90.8278,91.1728,15700.0
2011-05-31 11:00:00,95.12,95.76,95.11,95.59,19700.0,91.1728,91.7863,91.1633,91.6233,19700.0
2011-05-31 11:30:00,95.63,96.13,95.63,96.01,19300.0,91.6617,92.1409,91.6617,92.0259,19300.0
2011-05-31 12:00:00,96.01,96.15,95.79,95.9,14500.0,92.0259,92.1601,91.815,91.9205,14500.0
2011-05-31 12:30:00,95.94,96.17,95.61,96.1,11200.0,91.9588,92.1793,91.6425,92.1122,11200.0
2011-05-31 13:00:00,96.1,96.55,96.1,96.39,12400.0,92.1122,92.5435,92.1122,92.3901,12400.0
2011-05-31 13:30:00,96.41,96.74,96.37,96.63,13100.0,92.4093,92.7256,92.371,92.6202,13100.0
2011-05-31 14:00:00,96.56,96.77,96.5,96.58,10700.0,92.5531,92.7544,92.4956,92.5723,10700.0
2011-05-31 14:30:00,96.54,96.8,96.5,96.7,16800.0,92.5339,92.7831,92.4956,92.6873,16800.0
2011-05-31 15:00:00,96.7,96.74,96.54,96.71,20200.0,92.6873,92.7256,92.5339,92.6969,20200.0
2011-05-31 15:30:00,96.68,97.13,96.56,97.1,75300.0,92.6681,93.0994,92.5531,93.0707,75300.0
2011-06-01 09:30:00,96.73,97.58,96.4,96.52,17400.0,92.716,93.5308,92.3997,92.5148,17400.0
2011-06-01 10:00:00,96.47,96.61,95.94,96.18,24100.0,92.4668,92.601,91.9588,92.1889,24100.0
2011-06-01 10:30:00,96.17,96.2,95.39,95.58,14000.0,92.1793,92.208,91.4316,91.6138,14000.0
2011-06-01 11:00:00,95.6,96.15,95.5,96.15,27000.0,91.6329,92.1601,91.5371,92.1601,27000.0
2011-06-01 11:30:00,96.02,96.12,95.61,95.76,8200.0,92.0355,92.1314,91.6425,91.7863,8200.0
2011-06-01 12:00:00,95.79,95.88,95.03,95.44,14500.0,91.815,91.9013,91.0866,91.4796,14500.0
2011-06-01 12:30:00,95.37,95.45,95.14,95.21,8100.0,91.4125,91.4892,91.192,91.2591,8100.0
2011-06-01 13:00:00,95.21,95.32,94.4,94.57,24900.0,91.2591,91.3646,90.4827,90.6457,24900.0
2011-06-01 13:30:00,94.52,95.18,94.52,95.18,17200.0,90.5977,91.2304,90.5977,91.2304,17200.0
2011-06-01 14:00:00,95.01,95.09,94.7,94.93,25500.0,91.0674,91.1441,90.7703,90.9907,25500.0
2011-06-01 14:30:00,94.75,94.78,94.21,94.52,19900.0,90.8182,90.847,90.3006,90.5977,19900.0
2011-06-01 15:00:00,94.5,94.57,93.92,94.05,36600.0,90.5786,90.6457,90.0226,90.1473,36600.0
2011-06-01 15:30:00,94.04,94.11,93.55,93.75,89100.0,90.1377,90.2048,89.668,89.8597,89100.0
2011-06-02 09:30:00,93.6,94.21,93.56,94.15,19900.0,89.7159,90.3006,89.6776,90.2431,19900.0
2011-06-02 10:00:00,94.26,94.76,94.07,94.2,13900.0,90.3485,90.8278,90.1664,90.291,13900.0
2011-06-02 10:30:00,94.34,94.62,94.25,94.37,8200.0,90.4252,90.6936,90.339,90.454,8200.0
2011-06-02 11:00:00,94.32,94.48,94.1,94.25,14800.0,90.406,90.5594,90.1952,90.339,14800.0
2011-06-02 11:30:00,94.21,94.21,93.83,93.99,6700.0,90.3006,90.3006,89.9364,90.0897,6700.0
2011-06-02 12:00:00,94.04,94.2,93.87,94.15,11500.0,90.1377,90.291,89.9747,90.2431,11500.0
2011-06-02 12:30:00,94.2,94.65,94.1,94.56,9500.0,90.291,90.7224,90.1952,90.6361,9500.0
2011-06-02 13:00:00,94.6,94.96,94.6,94.69,9100.0,90.6744,91.0195,90.6744,90.7607,9100.0
2011-06-02 13:30:00,94.66,94.91,94.46,94.77,14700.0,90.7319,90.9716,90.5402,90.8374,14700.0
2011-06-02 14:00:00,94.76,95.12,94.75,94.84,12700.0,90.8278,91.1728,90.8182,90.9045,12700.0
2011-06-02 14:30:00,94.83,95.19,94.82,95.06,6300.0,90.8949,91.2399,90.8853,91.1153,6300.0
2011-06-02 15:00:00,95.03,95.09,94.81,94.82,16200.0,91.0866,91.1441,90.8757,90.8853,16200.0
2011-06-02 15:30:00,94.84,94.88,94.55,94.67,29900.0,90.9045,90.9428,90.6265,90.7415,29900.0
2011-06-03 09:30:00,93.21,93.23,92.17,93.08,32000.0,89.3421,89.3613,88.3453,89.2175,32000.0
2011-06-03 10:00:00,93.1,93.99,93.1,93.99,17200.0,89.2367,90.0897,89.2367,90.0897,17200.0
2011-06-03 10:30:00,94.04,94.52,94.0,94.29,7400.0,90.1377,90.5977,90.0993,90.3773,7400.0
2011-06-03 11:00:00,94.3,94.43,93.43,93.43,10800.0,90.3869,90.5115,89.553,89.553,10800.0
2011-06-03 11:30:00,93.54,93.6,93.18,93.42,4900.0,89.6584,89.7159,89.3134,89.5434,4900.0
2011-06-03 12:00:00,93.5,94.07,93.4,94.07,16900.0,89.6201,90.1664,89.5242,90.1664,16900.0
2011-06-03 12:30:00,93.91,94.42,93.83,94.42,10600.0,90.0131,90.5019,89.9364,90.5019,10600.0
2011-06-03 13:00:00,94.33,94.41,94.27,94.3,8400.0,90.4156,90.4923,90.3581,90.3869,8400.0
2011-06-03 13:30:00,94.27,94.37,94.26,94.27,8800.0,90.3581,90.454,90.3485,90.3581,8800.0
2011-06-03 14:00:00,94.27,94.27,93.98,94.09,13200.0,90.3581,90.3581,90.0802,90.1856,13200.0
2011-06-03 14:30:00,94.0,94.08,93.36,93.36,9600.0,90.0993,90.176,89.4859,89.4859,9600.0
2011-06-03 15:00:00,93.32,93.33,93.0,93.04,16800.0,89.4475,89.4571,89.1408,89.1792,16800.0
2011-06-03 15:30:00,93.04,93.71,93.03,93.62,48400.0,89.1792,89.8214,89.1696,89.7351,48400.0
2011-06-06 09:30:00,93.31,93.8,93.14,93.28,13000.0,89.438,89.9076,89.275,89.4092,13000.0
2011-06-06 10:00:00,93.27,93.81,92.97,93.76,41100.0,89.3996,89.9172,89.1121,89.8693,41100.0
2011-06-06 10:30:00,93.75,93.75,93.41,93.61,25500.0,89.8597,89.8597,89.5338,89.7255,25500.0
2011-06-06 11:00:00,93.54,94.39,93.5,94.39,10000.0,89.6584,90.4731,89.6201,90.4731,10000.0
2011-06-06 11:30:00,94.29,94.41,93.92,94.13,18300.0,90.3773,90.4923,90.0226,90.2239,18300.0
2011-06-06 12:00:00,94.04,94.09,93.91,93.92,7400.0,90.1377,90.1856,90.0131,90.0226,7400.0
2011-06-06 12:30:00,93.89,93.91,93.6,93.76,10700.0,89.9939,90.0131,89.7159,89.8693,10700.0
2011-06-06 13:00:00,93.76,93.85,93.61,93.68,10700.0,89.8693,89.9556,89.7255,89.7926,10700.0
2011-06-06 13:30:00,93.75,93.82,93.5,93.77,20300.0,89.8597,89.9268,89.6201,89.8789,20300.0
2011-06-06 14:00:00,93.7,93.88,93.56,93.73,11400.0,89.8118,89.9843,89.6776,89.8405,11400.0
2011-06-06 14:30:00,93.71,93.73,93.41,93.54,17400.0,89.8214,89.8405,89.5338,89.6584,17400.0
2011-06-06 15:00:00,93.5,93.54,93.0,93.17,40500.0,89.6201,89.6584,89.1408,89.3038,40500.0
2011-06-06 15:30:00,93.16,93.4,92.95,92.98,63000.0,89.2942,89.5242,89.0929,89.1217,63000.0
2011-06-07 09:30:00,93.05,94.51,93.05,94.51,29500.0,89.1887,90.5882,89.1887,90.5882,29500.0
2011-06-07 10:00:00,94.52,95.19,94.4,94.94,18800.0,90.5977,91.2399,90.4827,91.0003,18800.0
2011-06-07 10:30:00,94.75,95.37,94.71,95.34,16500.0,90.8182,91.4125,90.7799,91.3837,16500.0
2011-06-07 11:00:00,95.34,95.36,94.96,94.96,20900.0,91.3837,91.4029,91.0195,91.0195,20900.0
2011-06-07 11:30:00,94.95,95.1,94.91,95.09,29400.0,91.0099,91.1537,90.9716,91.1441,29400.0
2011-06-07 12:00:00,95.1,95.28,95.06,95.26,14000.0,91.1537,91.3262,91.1153,91.307,14000.0
2011-06-07 12:30:00,95.3,95.41,95.14,95.27,15000.0,91.3454,91.4508,91.192,91.3166,15000.0
2011-06-07 13:00:00,95.29,95.62,95.27,95.37,15300.0,91.3358,91.6521,91.3166,91.4125,15300.0
2011-06-07 13:30:00,95.39,95.63,95.34,95.51,18500.0,91.4316,91.6617,91.3837,91.5467,18500.0
2011-06-07 14:00:00,95.5,95.94,95.48,95.8,22000.0,91.5371,91.9588,91.5179,91.8246,22000.0
2011-06-07 14:30:00,95.76,95.78,95.47,95.76,15700.0,91.7863,91.8055,91.5083,91.7863,15700.0
2011-06-07 15:00:00,95.78,95.89,95.36,95.53,21100.0,91.8055,91.9109,91.4029,91.5658,21100.0
2011-06-07 15:30:00,95.5,95.5,94.84,94.94,37100.0,91.5371,91.5371,90.9045,91.0003,37100.0
2011-06-08 09:30:00,94.26,94.26,92.79,92.81,31500.0,90.3485,90.3485,88.9395,88.9587,31500.0
2011-06-08 10:00:00,92.7,93.66,92.7,93.48,14000.0,88.8533,89.7734,88.8533,89.6009,14000.0
2011-06-08 10:30:00,93.54,93.68,93.25,93.59,6500.0,89.6584,89.7926,89.3804,89.7063,6500.0
2011-06-08 11:00:00,93.48,93.62,93.02,93.15,14500.0,89.6009,89.7351,89.16,89.2846,14500.0
2011-06-08 11:30:00,93.17,93.66,93.15,93.54,14800.0,89.3038,89.7734,89.2846,89.6584,14800.0
2011-06-08 12:00:00,93.56,93.56,92.95,93.03,19000.0,89.6776,89.6776,89.0929,89.1696,19000.0
2011-06-08 12:30:00,93.11,93.37,93.09,93.29,21200.0,89.2463,89.4955,89.2271,89.4188,21200.0
2011-06-08 13:00:00,93.29,93.35,93.03,93.1,25000.0,89.4188,89.4763,89.1696,89.2367,25000.0
2011-06-08 13:30:00,93.1,93.13,92.17,92.3,38300.0,89.2367,89.2654,88.3453,88.4699,38300.0
2011-06-08 14:00:00,92.41,92.71,92.35,92.56,23400.0,88.5753,88.8629,88.5178,88.7191,23400.0
2011-06-08 14:30:00,92.56,93.06,92.47,92.48,25000.0,88.7191,89.1983,88.6328,88.6424,25000.0
2011-06-08 15:00:00,92.45,92.6,91.84,91.92,29300.0,88.6136,88.7574,88.029,88.1056,29300.0
2011-06-08 15:30:00,91.91,91.95,91.63,91.83,46500.0,88.0961,88.1344,87.8277,88.0194,46500.0
2011-06-09 09:30:00,92.16,92.16,90.74,91.43,20200.0,88.3357,88.3357,86.9746,87.636,20200.0
2011-06-09 10:00:00,91.44,91.75,91.27,91.54,36000.0,87.6456,87.9427,87.4826,87.7414,36000.0
2011-06-09 10:30:00,91.45,92.03,91.43,91.93,9700.0,87.6551,88.2111,87.636,88.1152,9700.0
2011-06-09 11:00:00,91.83,91.93,91.29,91.29,26300.0,88.0194,88.1152,87.5018,87.5018,26300.0
2011-06-09 11:30:00,91.26,91.79,91.25,91.66,19700.0,87.473,87.981,87.4634,87.8564,19700.0
2011-06-09 12:00:00,91.71,91.85,91.48,91.51,16100.0,87.9044,88.0385,87.6839,87.7127,16100.0
2011-06-09 12:30:00,91.54,91.78,91.42,91.67,37900.0,87.7414,87.9714,87.6264,87.866,37900.0
2011-06-09 13:00:00,91.69,91.81,91.61,91.68,16100.0,87.8852,88.0002,87.8085,87.8756,16100.0
2011-06-09 13:30:00,91.7,92.08,91.67,91.95,22600.0,87.8948,88.259,87.866,88.1344,22600.0
2011-06-09 14:00:00,91.97,92.27,91.95,92.16,14600.0,88.1536,88.4411,88.1344,88.3357,14600.0
2011-06-09 14:30:00,92.19,92.54,92.04,92.52,22300.0,88.3644,88.6999,88.2207,88.6807,22300.0
2011-06-09 15:00:00,92.55,92.57,92.24,92.35,24700.0,88.7095,88.7287,88.4124,88.5178,24700.0
2011-06-09 15:30:00,92.37,92.45,92.0,92.27,85300.0,88.537,88.6136,88.1823,88.4411,85300.0
2011-06-10 09:30:00,91.5,92.08,91.5,91.65,26900.0,87.7031,88.259,87.7031,87.8468,26900.0
2011-06-10 10:00:00,91.63,91.64,91.09,91.32,27300.0,87.8277,87.8373,87.3101,87.5305,27300.0
2011-06-10 10:30:00,91.31,91.34,90.5,90.7,32800.0,87.521,87.5497,86.7446,86.9363,32800.0
2011-06-10 11:00:00,90.66,90.66,89.93,90.35,20500.0,86.8979,86.8979,86.1982,86.6008,20500.0
2011-06-10 11:30:00,90.35,90.35,89.96,90.24,22100.0,86.6008,86.6008,86.227,86.4954,22100.0
2011-06-10 12:00:00,90.2,90.34,90.05,90.16,9500.0,86.457,86.5912,86.3132,86.4187,9500.0
2011-06-10 12:30:00,90.17,90.37,90.15,90.2,7000.0,86.4283,86.62,86.4091,86.457,7000.0
2011-06-10 13:00:00,90.21,90.21,89.98,90.09,19700.0,86.4666,86.4666,86.2461,86.3516,19700.0
2011-06-10 13:30:00,90.08,90.08,89.61,89.62,11900.0,86.342,86.342,85.8915,85.9011,11900.0
2011-06-10 14:00:00,89.66,90.3,89.61,89.97,49100.0,85.9394,86.5529,85.8915,86.2366,49100.0
2011-06-10 14:30:00,89.92,90.42,89.77,90.37,14600.0,86.1886,86.6679,86.0449,86.62,14600.0
2011-06-10 15:00:00,90.38,90.48,90.11,90.13,18700.0,86.6295,86.7254,86.3707,86.3899,18700.0
2011-06-10 15:30:00,90.14,90.2,89.62,89.64,47200.0,86.3995,86.457,85.9011,85.9203,47200.0
2011-06-13 09:30:00,90.03,90.18,89.55,89.83,19700.0,86.2941,86.4378,85.834,86.1024,19700.0
2011-06-13 10:00:00,89.9,90.08,89.57,90.02,35900.0,86.1695,86.342,85.8532,86.2845,35900.0
2011-06-13 10:30:00,90.08,90.09,89.53,89.58,20300.0,86.342,86.3516,85.8148,85.8627,20300.0
2011-06-13 11:00:00,89.59,89.59,88.89,89.39,11700.0,85.8723,85.8723,85.2014,85.6806,11700.0
2011-06-13 11:30:00,89.39,89.53,89.01,89.05,20900.0,85.6806,85.8148,85.3164,85.3547,20900.0
2011-06-13 12:00:00,89.04,89.15,88.56,88.59,23800.0,85.3451,85.4506,84.8851,84.9138,23800.0
2011-06-13 12:30:00,88.58,88.85,88.58,88.63,9100.0,84.9042,85.163,84.9042,84.9522,9100.0
2011-06-13 13:00:00,88.64,89.25,88.11,89.25,39600.0,84.9617,85.5464,84.4537,85.5464,39600.0
2011-06-13 13:30:00,89.26,89.56,88.85,89.46,20800.0,85.556,85.8436,85.163,85.7477,20800.0
2011-06-13 14:00:00,89.38,89.8,89.24,89.25,36500.0,85.671,86.0736,85.5368,85.5464,36500.0
2011-06-13 14:30:00,89.23,89.42,89.05,89.08,17300.0,85.5273,85.7094,85.3547,85.3835,17300.0
2011-06-13 15:00:00,89.08,89.52,89.08,89.48,26300.0,85.3835,85.8052,85.3835,85.7669,26300.0
2011-06-13 15:30:00,89.48,89.48,88.97,88.98,63000.0,85.7669,85.7669,85.2781,85.2876,63000.0
2011-06-14 09:30:00,90.0,90.32,89.83,90.03,21400.0,86.2653,86.572,86.1024,86.2941,21400.0
2011-06-14 10:00:00,90.09,90.35,89.89,90.28,32800.0,86.3516,86.6008,86.1599,86.5337,32800.0
2011-06-14 10:30:00,90.32,91.04,90.32,90.85,64700.0,86.572,87.2622,86.572,87.08,64700.0
2011-06-14 11:00:00,90.86,91.28,90.82,90.84,14500.0,87.0896,87.4922,87.0513,87.0705,14500.0
2011-06-14 11:30:00,90.9,91.56,90.9,91.37,7900.0,87.128,87.7606,87.128,87.5785,7900.0
2011-06-14 12:00:00,91.32,91.46,91.3,91.39,4500.0,87.5305,87.6647,87.5114,87.5976,4500.0
2011-06-14 12:30:00,91.41,91.62,91.38,91.55,13900.0,87.6168,87.8181,87.588,87.751,13900.0
2011-06-14 13:00:00,91.56,91.59,91.5,91.54,4700.0,87.7606,87.7893,87.7031,87.7414,4700.0
2011-06-14 13:30:00,91.54,91.64,91.32,91.43,15200.0,87.7414,87.8373,87.5305,87.636,15200.0
2011-06-14 14:00:00,91.42,91.46,91.35,91.43,7300.0,87.6264,87.6647,87.5593,87.636,7300.0
2011-06-14 14:30:00,91.37,91.6,91.35,91.51,7700.0,87.5785,87.7989,87.5593,87.7127,7700.0
2011-06-14 15:00:00,91.56,91.82,91.51,91.75,18300.0,87.7606,88.0098,87.7127,87.9427,18300.0
2011-06-14 15:30:00,91.8,91.81,91.47,91.55,46000.0,87.9906,88.0002,87.6743,87.751,46000.0
2011-06-15 09:30:00,90.63,91.44,90.42,91.43,22000.0,86.8692,87.6456,86.6679,87.636,22000.0
2011-06-15 10:00:00,91.18,91.3,90.77,90.77,18500.0,87.3963,87.5114,87.0034,87.0034,18500.0
2011-06-15 10:30:00,90.77,90.97,90.69,90.94,22900.0,87.0034,87.1951,86.9267,87.1663,22900.0
2011-06-15 11:00:00,90.87,90.88,90.6,90.6,14100.0,87.0992,87.1088,86.8404,86.8404,14100.0
2011-06-15 11:30:00,90.62,90.62,89.83,90.14,23900.0,86.8596,86.8596,86.1024,86.3995,23900.0
2011-06-15 12:00:00,90.17,90.26,89.11,89.29,12300.0,86.4283,86.5145,85.4122,85.5848,12300.0
2011-06-15 12:30:00,89.38,89.5,88.92,88.98,16500.0,85.671,85.7861,85.2301,85.2876,16500.0
2011-06-15 13:00:00,89.03,89.13,88.6,88.71,10800.0,85.3356,85.4314,84.9234,85.0288,10800.0
2011-06-15 13:30:00,88.69,88.77,88.41,88.6,10500.0,85.0097,85.0864,84.7413,84.9234,10500.0
2011-06-15 14:00:00,88.61,88.9,88.4,88.4,9200.0,84.933,85.211,84.7317,84.7317,9200.0
2011-06-15 14:30:00,88.37,88.87,88.29,88.41,33300.0,84.703,85.1822,84.6263,84.7413,33300.0
2011-06-15 15:00:00,88.37,88.64,88.2,88.56,19100.0,84.703,84.9617,84.54,84.8851,19100.0
2011-06-15 15:30:00,88.56,88.75,88.46,88.59,48200.0,84.8851,85.0672,84.7892,84.9138,48200.0
2011-06-16 09:30:00,88.72,89.3,88.63,88.69,13800.0,85.0384,85.5944,84.9522,85.0097,13800.0
2011-06-16 10:00:00,88.69,89.65,88.5,88.9,11300.0,85.0097,85.9298,84.8276,85.211,11300.0
2011-06-16 10:30:00,89.13,89.58,89.05,89.19,4500.0,85.4314,85.8627,85.3547,85.4889,4500.0
2011-06-16 11:00:00,89.2,89.28,88.73,89.24,17000.0,85.4985,85.5752,85.048,85.5368,17000.0
2011-06-16 11:30:00,89.19,89.26,88.83,88.83,6500.0,85.4889,85.556,85.1439,85.1439,6500.0
2011-06-16 12:00:00,88.8,88.99,88.54,88.95,6700.0,85.1151,85.2972,84.8659,85.2589,6700.0
2011-06-16 12:30:00,88.96,88.98,88.79,88.8,6100.0,85.2685,85.2876,85.1055,85.1151,6100.0
2011-06-16 13:00:00,88.81,88.87,88.48,88.48,12800.0,85.1247,85.1822,84.8084,84.8084,12800.0
2011-06-16 13:30:00,88.49,88.55,87.47,87.47,34300.0,84.818,84.8755,83.8403,83.8403,34300.0
2011-06-16 14:00:00,87.48,87.99,87.48,87.94,15000.0,83.8499,84.3387,83.8499,84.2908,15000.0
2011-06-16 14:30:00,87.93,88.03,87.3,87.52,16500.0,84.2812,84.3771,83.6774,83.8882,16500.0
2011-06-16 15:00:00,87.54,87.98,87.52,87.86,33400.0,83.9074,84.3291,83.8882,84.2141,33400.0
2011-06-16 15:30:00,87.77,88.36,87.75,88.24,44900.0,84.1278,84.6934,84.1087,84.5783,44900.0
2011-06-17 09:30:00,89.08,89.26,88.68,89.08,52000.0,85.3835,85.556,85.0001,85.3835,52000.0
2011-06-17 10:00:00,89.21,89.47,89.03,89.28,5500.0,85.5081,85.7573,85.3356,85.5752,5500.0
2011-06-17 10:30:00,89.38,89.97,89.38,89.61,5000.0,85.671,86.2366,85.671,85.8915,5000.0
2011-06-17 11:00:00,89.61,89.81,89.39,89.81,5500.0,85.8915,86.0832,85.6806,86.0832,5500.0
2011-06-17 11:30:00,89.81,89.99,89.62,89.99,4600.0,86.0832,86.2557,85.9011,86.2557,4600.0
2011-06-17 12:00:00,89.99,89.99,89.63,89.75,8000.0,86.2557,86.2557,85.9107,86.0257,8000.0
2011-06-17 12:30:00,89.86,89.89,89.55,89.84,8500.0,86.1311,86.1599,85.834,86.112,8500.0
2011-06-17 13:00:00,89.9,89.93,89.54,89.93,14200.0,86.1695,86.1982,85.8244,86.1982,14200.0
2011-06-17 13:30:00,89.84,90.1,89.63,89.86,13100.0,86.112,86.3612,85.9107,86.1311,13100.0
2011-06-17 14:00:00,89.79,90.12,89.73,90.12,11000.0,86.064,86.3803,86.0065,86.3803,11000.0
2011-06-17 14:30:00,90.11,90.12,89.79,89.83,14800.0,86.3707,86.3803,86.064,86.1024,14800.0
2011-06-17 15:00:00,89.83,89.93,89.25,89.66,21200.0,86.1024,86.1982,85.5464,85.9394,21200.0
2011-06-17 15:30:00,89.67,90.05,89.44,89.9,70800.0,85.949,86.3132,85.7286,86.1695,70800.0
2011-06-20 09:30:00,89.56,90.42,89.5,90.26,7700.0,85.8436,86.6679,85.7861,86.5145,7700.0
2011-06-20 10:00:00,90.31,91.02,90.17,91.01,24400.0,86.5624,87.243,86.4283,87.2334,24400.0
2011-06-20 10:30:00,91.03,92.03,91.03,91.81,21400.0,87.2526,88.2111,87.2526,88.0002,21400.0
2011-06-20 11:00:00,91.85,92.0,91.58,91.96,7500.0,88.0385,88.1823,87.7797,88.144,7500.0
2011-06-20 11:30:00,91.97,92.2,91.73,92.01,24800.0,88.1536,88.374,87.9235,88.1919,24800.0
2011-06-20 12:00:00,91.98,92.05,91.61,91.9,17000.0,88.1631,88.2302,87.8085,88.0865,17000.0
2011-06-20 12:30:00,91.92,92.16,91.64,91.74,13000.0,88.1056,88.3357,87.8373,87.9331,13000.0
2011-06-20 13:00:00,91.77,91.79,91.53,91.54,12300.0,87.9619,87.981,87.7318,87.7414,12300.0
2011-06-20 13:30:00,91.53,91.84,91.53,91.66,8700.0,87.7318,88.029,87.7318,87.8564,8700.0
2011-06-20 14:00:00,91.65,91.82,91.6,91.68,11000.0,87.8468,88.0098,87.7989,87.8756,11000.0
2011-06-20 14:30:00,91.67,92.06,91.67,91.99,14300.0,87.866,88.2398,87.866,88.1727,14300.0
2011-06-20 15:00:00,91.91,91.91,91.31,91.46,25300.0,88.0961,88.0961,87.521,87.6647,25300.0
2011-06-20 15:30:00,91.49,91.74,91.47,91.52,41400.0,87.6935,87.9331,87.6743,87.7222,41400.0
2011-06-21 09:30:00,92.13,92.75,92.13,92.49,21700.0,88.3069,88.9012,88.3069,88.652,21700.0
2011-06-21 10:00:00,92.59,93.28,92.59,93.13,29900.0,88.7478,89.4092,88.7478,89.2654,29900.0
2011-06-21 10:30:00,93.13,93.25,92.93,92.93,24600.0,89.2654,89.3804,89.0737,89.0737,24600.0
2011-06-21 11:00:00,92.95,93.18,92.83,93.1,19400.0,89.0929,89.3134,88.9779,89.2367,19400.0
2011-06-21 11:30:00,93.1,93.29,92.67,92.67,14400.0,89.2367,89.4188,88.8245,88.8245,14400.0
2011-06-21 12:00:00,92.71,92.73,92.22,92.35,8700.0,88.8629,88.882,88.3932,88.5178,8700.0
2011-06-21 12:30:00,92.42,92.97,92.34,92.97,13800.0,88.5849,89.1121,88.5082,89.1121,13800.0
2011-06-21 13:00:00,92.95,93.11,92.88,93.05,7500.0,89.0929,89.2463,89.0258,89.1887,7500.0
2011-06-21 13:30:00,93.05,93.09,92.9,93.09,4600.0,89.1887,89.2271,89.045,89.2271,4600.0
2011-06-21 14:00:00,93.13,93.28,93.07,93.25,7100.0,89.2654,89.4092,89.2079,89.3804,7100.0
2011-06-21 14:30:00,93.23,93.39,93.07,93.31,13000.0,89.3613,89.5146,89.2079,89.438,13000.0
2011-06-21 15:00:00,93.27,93.31,93.04,93.25,20600.0,89.3996,89.438,89.1792,89.3804,20600.0
2011-06-21 15:30:00,93.23,93.77,93.2,93.67,49900.0,89.3613,89.8789,89.3325,89.783,49900.0
2011-06-22 09:30:00,93.08,93.87,92.7,93.87,10000.0,89.2175,89.9747,88.8533,89.9747,10000.0
2011-06-22 10:00:00,93.81,94.29,93.73,94.16,16000.0,89.9172,90.3773,89.8405,90.2527,16000.0
2011-06-22 10:30:00,94.15,94.78,94.13,94.71,20900.0,90.2431,90.847,90.2239,90.7799,20900.0
2011-06-22 11:00:00,94.68,94.79,94.44,94.66,39100.0,90.7511,90.8565,90.5211,90.7319,39100.0
2011-06-22 11:30:00,94.7,94.78,94.58,94.61,20000.0,90.7703,90.847,90.6553,90.684,20000.0
2011-06-22 12:00:00,94.54,94.57,94.21,94.21,14100.0,90.6169,90.6457,90.3006,90.3006,14100.0
2011-06-22 12:30:00,94.31,94.38,93.84,94.38,66300.0,90.3965,90.4636,89.946,90.4636,66300.0
2011-06-22 13:00:00,94.33,94.43,94.26,94.33,13900.0,90.4156,90.5115,90.3485,90.4156,13900.0
2011-06-22 13:30:00,94.32,94.32,93.79,93.84,36800.0,90.406,90.406,89.898,89.946,36800.0
2011-06-22 14:00:00,93.84,94.09,93.64,93.81,32200.0,89.946,90.1856,89.7543,89.9172,32200.0
2011-06-22 14:30:00,93.8,93.89,93.5,93.73,42400.0,89.9076,89.9939,89.6201,89.8405,42400.0
2011-06-22 15:00:00,93.7,93.74,93.27,93.37,42300.0,89.8118,89.8501,89.3996,89.4955,42300.0
2011-06-22 15:30:00,93.36,93.36,92.75,93.02,80500.0,89.4859,89.4859,88.9012,89.16,80500.0
2011-06-23 09:30:00,91.52,91.52,90.03,90.11,17200.0,87.7222,87.7222,86.2941,86.3707,17200.0
2011-06-23 10:00:00,90.6,91.4,90.43,91.06,12700.0,86.8404,87.6072,86.6775,87.2813,12700.0
2011-06-23 10:30:00,91.09,91.27,90.37,90.7,9200.0,87.3101,87.4826,86.62,86.9363,9200.0
2011-06-23 11:00:00,90.75,90.83,90.56,90.81,7900.0,86.9842,87.0609,86.8021,87.0417,7900.0
2011-06-23 11:30:00,90.82,91.0,90.73,91.0,12100.0,87.0513,87.2238,86.965,87.2238,12100.0
2011-06-23 12:00:00,91.0,91.31,90.81,90.81,10800.0,87.2238,87.521,87.0417,87.0417,10800.0
2011-06-23 12:30:00,90.75,91.13,90.71,91.01,10000.0,86.9842,87.3484,86.9458,87.2334,10000.0
2011-06-23 13:00:00,91.11,91.32,90.82,91.21,26900.0,87.3293,87.5305,87.0513,87.4251,26900.0
2011-06-23 13:30:00,91.14,91.38,90.87,91.07,16100.0,87.358,87.588,87.0992,87.2909,16100.0
2011-06-23 14:00:00,91.06,91.09,90.62,90.78,11900.0,87.2813,87.3101,86.8596,87.0129,11900.0
2011-06-23 14:30:00,90.83,91.27,90.54,91.27,23200.0,87.0609,87.4826,86.7829,87.4826,23200.0
2011-06-23 15:00:00,91.28,92.08,91.03,91.85,53100.0,87.4922,88.259,87.2526,88.0385,53100.0
2011-06-23 15:30:00,91.81,92.63,91.54,92.55,82100.0,88.0002,88.7862,87.7414,88.7095,82100.0
2011-06-24 09:30:00,92.74,93.2,92.0,92.21,13100.0,88.8916,89.3325,88.1823,88.3836,13100.0
2011-06-24 10:00:00,92.21,92.36,91.1,91.17,11400.0,88.3836,88.5274,87.3197,87.3868,11400.0
2011-06-24 10:30:00,91.19,91.61,90.96,91.17,7100.0,87.4059,87.8085,87.1855,87.3868,7100.0
2011-06-24 11:00:00,91.19,91.28,90.89,91.2,5700.0,87.4059,87.4922,87.1184,87.4155,5700.0
2011-06-24 11:30:00,91.24,91.24,90.87,90.97,6600.0,87.4539,87.4539,87.0992,87.1951,6600.0
2011-06-24 12:00:00,90.96,91.1,90.77,90.77,2700.0,87.1855,87.3197,87.0034,87.0034,2700.0
2011-06-24 12:30:00,90.85,90.97,90.41,90.6,9500.0,87.08,87.1951,86.6583,86.8404,9500.0
2011-06-24 13:00:00,90.56,90.56,90.3,90.56,4600.0,86.8021,86.8021,86.5529,86.8021,4600.0
2011-06-24 13:30:00,90.65,90.91,90.6,90.85,5000.0,86.8883,87.1376,86.8404,87.08,5000.0
2011-06-24 14:00:00,90.88,90.9,90.63,90.88,4300.0,87.1088,87.128,86.8692,87.1088,4300.0
2011-06-24 14:30:00,90.9,91.02,90.73,90.89,11400.0,87.128,87.243,86.965,87.1184,11400.0
2011-06-24 15:00:00,90.9,91.06,90.8,90.97,11300.0,87.128,87.2813,87.0321,87.1951,11300.0
2011-06-24 15:30:00,90.95,91.26,90.86,90.95,36600.0,87.1759,87.473,87.0896,87.1759,36600.0
2011-06-27 09:30:00,90.55,91.7,90.12,91.4,9700.0,86.7925,87.8948,86.3803,87.6072,9700.0
2011-06-27 10:00:00,91.21,91.79,91.18,91.79,8300.0,87.4251,87.981,87.3963,87.981,8300.0
2011-06-27 10:30:00,91.89,91.95,91.66,91.84,11000.0,88.0769,88.1344,87.8564,88.029,11000.0
2011-06-27 11:00:00,91.86,91.95,91.64,91.84,6700.0,88.0481,88.1344,87.8373,88.029,6700.0
2011-06-27 11:30:00,91.8,92.1,91.7,92.07,11000.0,87.9906,88.2782,87.8948,88.2494,11000.0
2011-06-27 12:00:00,92.07,92.17,91.88,91.98,7300.0,88.2494,88.3453,88.0673,88.1631,7300.0
2011-06-27 12:30:00,91.97,92.09,91.96,92.06,5400.0,88.1536,88.2686,88.144,88.2398,5400.0
2011-06-27 13:00:00,92.06,92.27,91.94,92.0,8100.0,88.2398,88.4411,88.1248,88.1823,8100.0
2011-06-27 13:30:00,92.02,92.1,91.99,92.01,17200.0,88.2015,88.2782,88.1727,88.1919,17200.0
2011-06-27 14:00:00,92.05,92.7,92.03,92.64,12700.0,88.2302,88.8533,88.2111,88.7958,12700.0
2011-06-27 14:30:00,92.7,92.84,92.5,92.62,8200.0,88.8533,88.9875,88.6616,88.7766,8200.0
2011-06-27 15:00:00,92.63,92.91,92.57,92.73,18400.0,88.7862,89.0546,88.7287,88.882,18400.0
2011-06-27 15:30:00,92.71,92.81,92.46,92.47,45200.0,88.8629,88.9587,88.6232,88.6328,45200.0
2011-06-28 09:30:00,92.96,93.63,92.45,93.33,20700.0,89.1025,89.7447,88.6136,89.4571,20700.0
2011-06-28 10:00:00,93.23,93.4,92.94,93.12,10400.0,89.3613,89.5242,89.0833,89.2558,10400.0
2011-06-28 10:30:00,93.2,93.33,92.76,92.82,11200.0,89.3325,89.4571,88.9108,88.9683,11200.0
2011-06-28 11:00:00,92.71,92.88,92.6,92.66,8200.0,88.8629,89.0258,88.7574,88.8149,8200.0
2011-06-28 11:30:00,92.65,92.99,92.65,92.78,5600.0,88.8053,89.1312,88.8053,88.93,5600.0
2011-06-28 12:00:00,92.83,93.13,92.75,92.91,11500.0,88.9779,89.2654,88.9012,89.0546,11500.0
2011-06-28 12:30:00,92.96,93.01,92.77,93.01,9600.0,89.1025,89.1504,88.9204,89.1504,9600.0
2011-06-28 13:00:00,92.95,93.01,92.71,92.76,14400.0,89.0929,89.1504,88.8629,88.9108,14400.0
2011-06-28 13:30:00,92.78,92.8,92.3,92.66,20900.0,88.93,88.9491,88.4699,88.8149,20900.0
2011-06-28 14:00:00,92.71,92.83,92.63,92.83,4100.0,88.8629,88.9779,88.7862,88.9779,4100.0
2011-06-28 14:30:00,92.91,93.05,92.86,93.03,5400.0,89.0546,89.1887,89.0066,89.1696,5400.0
2011-06-28 15:00:00,93.05,93.05,92.71,92.74,11500.0,89.1887,89.1887,88.8629,88.8916,11500.0
2011-06-28 15:30:00,92.74,93.12,92.54,93.12,62000.0,88.8916,89.2558,88.6999,89.2558,62000.0
2011-06-29 09:30:00,93.66,93.66,93.14,93.31,8600.0,89.7734,89.7734,89.275,89.438,8600.0
2011-06-29 10:00:00,93.38,93.66,92.85,93.64,7300.0,89.5051,89.7734,88.997,89.7543,7300.0
2011-06-29 10:30:00,93.71,94.48,93.66,94.45,8000.0,89.8214,90.5594,89.7734,90.5307,8000.0
2011-06-29 11:00:00,94.4,94.79,94.37,94.7,9400.0,90.4827,90.8565,90.454,90.7703,9400.0
2011-06-29 11:30:00,94.7,95.25,94.63,95.25,12600.0,90.7703,91.2975,90.7032,91.2975,12600.0
2011-06-29 12:00:00,95.24,95.47,95.19,95.31,17900.0,91.2879,91.5083,91.2399,91.355,17900.0
2011-06-29 12:30:00,95.34,95.48,95.32,95.48,7400.0,91.3837,91.5179,91.3646,91.5179,7400.0
2011-06-29 13:00:00,95.41,95.83,95.38,95.6,8500.0,91.4508,91.8534,91.4221,91.6329,8500.0
2011-06-29 13:30:00,95.61,95.69,95.2,95.31,13600.0,91.6425,91.7192,91.2495,91.355,13600.0
2011-06-29 14:00:00,95.36,95.49,95.04,95.15,17000.0,91.4029,91.5275,91.0962,91.2016,17000.0
2011-06-29 14:30:00,95.15,95.21,94.85,95.04,18900.0,91.2016,91.2591,90.9141,91.0962,18900.0
2011-06-29 15:00:00,95.05,95.24,94.95,95.19,15300.0,91.1058,91.2879,91.0099,91.2399,15300.0
2011-06-29 15:30:00,95.15,95.81,95.15,95.58,33800.0,91.2016,91.8342,91.2016,91.6138,33800.0
2011-06-30 09:30:00,95.52,96.31,95.51,95.91,9600.0,91.5563,92.3135,91.5467,91.9301,9600.0
2011-06-30 10:00:00,95.85,96.24,95.85,96.15,7800.0,91.8726,92.2464,91.8726,92.1601,7800.0
2011-06-30 10:30:00,96.11,96.2,95.65,95.81,11200.0,92.1218,92.208,91.6809,91.8342,11200.0
2011-06-30 11:00:00,95.8,96.08,95.73,95.73,6200.0,91.8246,92.093,91.7575,91.7575,6200.0
2011-06-30 11:30:00,95.83,95.99,95.83,95.92,6300.0,91.8534,92.0067,91.8534,91.9397,6300.0
2011-06-30 12:00:00,95.92,95.93,95.75,95.81,5700.0,91.9397,91.9492,91.7767,91.8342,5700.0
2011-06-30 12:30:00,95.73,95.73,95.41,95.41,4500.0,91.7575,91.7575,91.4508,91.4508,4500.0
2011-06-30 13:00:00,95.44,95.54,95.0,95.01,11700.0,91.4796,91.5754,91.0578,91.0674,11700.0
2011-06-30 13:30:00,95.11,95.11,94.91,94.97,6800.0,91.1633,91.1633,90.9716,91.0291,6800.0
2011-06-30 14:00:00,94.99,95.05,94.81,94.89,10000.0,91.0482,91.1058,90.8757,90.9524,10000.0
2011-06-30 14:30:00,94.87,95.0,94.72,94.86,17800.0,90.9332,91.0578,90.7894,90.9236,17800.0
2011-06-30 15:00:00,94.83,94.87,94.54,94.65,17100.0,90.8949,90.9332,90.6169,90.7224,17100.0
2011-06-30 15:30:00,94.67,94.73,94.29,94.31,65700.0,90.7415,90.799,90.3773,90.3965,65700.0
2011-07-01 09:30:00,94.73,94.79,93.93,94.13,14900.0,90.799,90.8565,90.0322,90.2239,14900.0
2011-07-01 10:00:00,94.28,95.0,94.28,94.67,27300.0,90.3677,91.0578,90.3677,90.7415,27300.0
2011-07-01 10:30:00,94.62,94.78,94.42,94.54,11100.0,90.6936,90.847,90.5019,90.6169,11100.0
2011-07-01 11:00:00,94.5,94.55,94.39,94.54,15800.0,90.5786,90.6265,90.4731,90.6169,15800.0
2011-07-01 11:30:00,94.49,95.01,94.45,94.94,31000.0,90.569,91.0674,90.5307,91.0003,31000.0
2011-07-01 12:00:00,94.99,95.28,94.9,95.21,24900.0,91.0482,91.3262,90.962,91.2591,24900.0
2011-07-01 12:30:00,95.2,95.21,94.83,94.84,23000.0,91.2495,91.2591,90.8949,90.9045,23000.0
2011-07-01 13:00:00,94.84,95.11,94.8,95.0,15900.0,90.9045,91.1633,90.8661,91.0578,15900.0
2011-07-01 13:30:00,95.0,95.03,94.9,94.96,19900.0,91.0578,91.0866,90.962,91.0195,19900.0
2011-07-01 14:00:00,94.95,95.09,94.87,95.03,21700.0,91.0099,91.1441,90.9332,91.0866,21700.0
2011-07-01 14:30:00,95.06,95.13,94.9,95.01,26200.0,91.1153,91.1824,90.962,91.0674,26200.0
2011-07-01 15:00:00,95.01,95.23,94.65,94.93,53600.0,91.0674,91.2783,90.7224,90.9907,53600.0
2011-07-01 15:30:00,94.93,95.27,94.75,94.98,64300.0,90.9907,91.3166,90.8182,91.0387,64300.0
2011-07-05 09:30:00,95.26,95.81,95.26,95.43,8100.0,91.307,91.8342,91.307,91.47,8100.0
2011-07-05 10:00:00,95.44,96.0,95.19,95.43,10200.0,91.4796,92.0163,91.2399,91.47,10200.0
2011-07-05 10:30:00,95.46,95.46,95.14,95.2,4700.0,91.4987,91.4987,91.192,91.2495,4700.0
2011-07-05 11:00:00,95.19,95.46,94.95,95.45,3900.0,91.2399,91.4987,91.0099,91.4892,3900.0
2011-07-05 11:30:00,95.38,95.74,95.23,95.72,5500.0,91.4221,91.7671,91.2783,91.748,5500.0
2011-07-05 12:00:00,95.77,96.24,95.56,96.24,7400.0,91.7959,92.2464,91.5946,92.2464,7400.0
2011-07-05 12:30:00,96.22,96.23,96.0,96.13,7200.0,92.2272,92.2368,92.0163,92.1409,7200.0
2011-07-05 13:00:00,96.12,96.41,96.1,96.37,15500.0,92.1314,92.4093,92.1122,92.371,15500.0
2011-07-05 13:30:00,96.42,96.66,96.37,96.6,6500.0,92.4189,92.6489,92.371,92.5914,6500.0
2011-07-05 14:00:00,96.58,96.6,96.07,96.08,17400.0,92.5723,92.5914,92.0834,92.093,17400.0
2011-07-05 14:30:00,96.07,96.2,95.89,95.99,11800.0,92.0834,92.208,91.9109,92.0067,11800.0
2011-07-05 15:00:00,96.03,96.06,95.87,96.04,22100.0,92.0451,92.0738,91.8917,92.0547,22100.0
2011-07-05 15:30:00,96.02,96.1,95.75,95.84,34100.0,92.0355,92.1122,91.7767,91.863,34100.0
2011-07-06 09:30:00,95.76,96.25,95.55,95.74,9300.0,91.7863,92.256,91.585,91.7671,9300.0
2011-07-06 10:00:00,95.73,95.98,95.39,95.97,15700.0,91.7575,91.9972,91.4316,91.9876,15700.0
2011-07-06 10:30:00,96.04,96.32,95.85,96.21,11200.0,92.0547,92.3231,91.8726,92.2176,11200.0
2011-07-06 11:00:00,96.24,96.51,96.21,96.39,5600.0,92.2464,92.5052,92.2176,92.3901,5600.0
2011-07-06 11:30:00,96.59,96.99,96.47,96.91,14000.0,92.5818,92.9653,92.4668,92.8886,14000.0
2011-07-06 12:00:00,96.94,97.24,96.61,97.15,18800.0,92.9173,93.2049,92.601,93.1186,18800.0
2011-07-06 12:30:00,97.23,97.97,97.21,97.91,24600.0,93.1953,93.9046,93.1761,93.8471,24600.0
2011-07-06 13:00:00,97.86,98.0,97.71,97.8,14200.0,93.7991,93.9333,93.6554,93.7416,14200.0
2011-07-06 13:30:00,97.86,97.98,97.48,97.78,22500.0,93.7991,93.9142,93.4349,93.7225,22500.0
2011-07-06 14:00:00,97.78,97.78,97.29,97.47,12700.0,93.7225,93.7225,93.2528,93.4253,12700.0
2011-07-06 14:30:00,97.43,97.56,97.36,97.42,11800.0,93.387,93.5116,93.3199,93.3774,11800.0
2011-07-06 15:00:00,97.32,97.44,97.23,97.41,18500.0,93.2816,93.3966,93.1953,93.3678,18500.0
2011-07-06 15:30:00,97.44,97.72,97.23,97.67,69600.0,93.3966,93.665,93.1953,93.617,69600.0
2011-07-07 09:30:00,98.52,99.6,98.33,99.31,15800.0,94.4318,95.4669,94.2496,95.189,15800.0
2011-07-07 10:00:00,99.31,99.49,98.92,99.24,23000.0,95.189,95.3615,94.8152,95.1219,23000.0
2011-07-07 10:30:00,99.25,99.44,99.11,99.37,12000.0,95.1315,95.3136,94.9973,95.2465,12000.0
2011-07-07 11:00:00,99.35,99.44,99.09,99.44,8600.0,95.2273,95.3136,94.9781,95.3136,8600.0
2011-07-07 11:30:00,99.37,99.58,99.34,99.51,5600.0,95.2465,95.4478,95.2177,95.3807,5600.0
2011-07-07 12:00:00,99.53,99.89,99.46,99.79,7000.0,95.3999,95.7449,95.3328,95.6491,7000.0
2011-07-07 12:30:00,99.83,99.86,99.41,99.45,40300.0,95.6874,95.7162,95.2848,95.3232,40300.0
2011-07-07 13:00:00,99.4,99.56,99.4,99.49,4600.0,95.2752,95.4286,95.2752,95.3615,4600.0
2011-07-07 13:30:00,99.49,99.49,99.33,99.4,6400.0,95.3615,95.3615,95.2081,95.2752,6400.0
2011-07-07 14:00:00,99.38,99.59,99.31,99.49,18500.0,95.2561,95.4574,95.189,95.3615,18500.0
2011-07-07 14:30:00,99.49,99.52,99.34,99.45,24000.0,95.3615,95.3903,95.2177,95.3232,24000.0
2011-07-07 15:00:00,99.45,99.5,99.24,99.26,25900.0,95.3232,95.3711,95.1219,95.1411,25900.0
2011-07-07 15:30:00,99.26,99.29,98.99,99.22,45700.0,95.1411,95.1698,94.8823,95.1027,45700.0
2011-07-08 09:30:00,97.47,97.77,96.92,97.21,30500.0,93.4253,93.7129,92.8982,93.1761,30500.0
2011-07-08 10:00:00,97.12,97.21,96.63,96.77,13600.0,93.0899,93.1761,92.6202,92.7544,13600.0
2011-07-08 10:30:00,96.7,96.92,96.48,96.78,16300.0,92.6873,92.8982,92.4764,92.764,16300.0
2011-07-08 11:00:00,96.76,96.77,96.4,96.49,10300.0,92.7448,92.7544,92.3997,92.486,10300.0
2011-07-08 11:30:00,96.44,97.08,96.36,97.06,9800.0,92.4381,93.0515,92.3614,93.0323,9800.0
2011-07-08 12:00:00,96.96,97.09,96.85,96.99,5000.0,92.9365,93.0611,92.8311,92.9653,5000.0
2011-07-08 12:30:00,97.06,97.3,97.05,97.21,9200.0,93.0323,93.2624,93.0228,93.1761,9200.0
2011-07-08 13:00:00,97.19,97.19,96.87,97.0,6000.0,93.157,93.157,92.8502,92.9748,6000.0
2011-07-08 13:30:00,97.11,97.2,96.87,96.98,12100.0,93.0803,93.1665,92.8502,92.9557,12100.0
2011-07-08 14:00:00,97.03,97.18,96.9,96.97,9600.0,93.0036,93.1474,92.879,92.9461,9600.0
2011-07-08 14:30:00,97.02,97.19,97.0,97.05,11000.0,92.994,93.157,92.9748,93.0228,11000.0
2011-07-08 15:00:00,97.1,97.24,96.99,97.22,11900.0,93.0707,93.2049,92.9653,93.1857,11900.0
2011-07-08 15:30:00,97.16,97.47,97.1,97.42,35600.0,93.1282,93.4253,93.0707,93.3774,35600.0
2011-07-11 09:30:00,95.33,96.05,94.9,95.77,38700.0,91.3741,92.0643,90.962,91.7959,38700.0
2011-07-11 10:00:00,95.71,95.71,93.79,93.92,34200.0,91.7384,91.7384,89.898,90.0226,34200.0
2011-07-11 10:30:00,93.86,93.86,93.0,93.03,32100.0,89.9651,89.9651,89.1408,89.1696,32100.0
2011-07-11 11:00:00,92.95,93.48,92.92,93.48,14000.0,89.0929,89.6009,89.0641,89.6009,14000.0
2011-07-11 11:30:00,93.55,93.55,93.14,93.28,12800.0,89.668,89.668,89.275,89.4092,12800.0
2011-07-11 12:00:00,93.21,93.38,93.07,93.27,10100.0,89.3421,89.5051,89.2079,89.3996,10100.0
2011-07-11 12:30:00,93.23,93.23,92.9,92.94,12000.0,89.3613,89.3613,89.045,89.0833,12000.0
2011-07-11 13:00:00,92.95,92.97,92.46,92.57,7100.0,89.0929,89.1121,88.6232,88.7287,7100.0
2011-07-11 13:30:00,92.6,92.84,92.59,92.78,15000.0,88.7574,88.9875,88.7478,88.93,15000.0
2011-07-11 14:00:00,92.83,92.92,92.51,92.54,10400.0,88.9779,89.0641,88.6712,88.6999,10400.0
2011-07-11 14:30:00,92.5,92.73,92.38,92.49,13100.0,88.6616,88.882,88.5466,88.652,13100.0
2011-07-11 15:00:00,92.52,92.68,92.4,92.68,26900.0,88.6807,88.8341,88.5657,88.8341,26900.0
2011-07-11 15:30:00,92.66,92.79,92.33,92.56,57600.0,88.8149,88.9395,88.4986,88.7191,57600.0
2011-07-12 09:30:00,91.91,93.41,91.84,93.29,17600.0,88.0961,89.5338,88.029,89.4188,17600.0
2011-07-12 10:00:00,93.33,93.73,93.22,93.42,11700.0,89.4571,89.8405,89.3517,89.5434,11700.0
2011-07-12 10:30:00,93.25,93.37,92.79,92.89,13300.0,89.3804,89.4955,88.9395,89.0354,13300.0
2011-07-12 11:00:00,92.88,93.33,92.88,93.26,4800.0,89.0258,89.4571,89.0258,89.39,4800.0
2011-07-12 11:30:00,93.21,93.45,93.12,93.12,5300.0,89.3421,89.5721,89.2558,89.2558,5300.0
2011-07-12 12:00:00,93.17,93.22,92.96,92.96,4400.0,89.3038,89.3517,89.1025,89.1025,4400.0
2011-07-12 12:30:00,92.95,93.03,92.8,93.03,4400.0,89.0929,89.1696,88.9491,89.1696,4400.0
2011-07-12 13:00:00,93.01,93.22,92.79,92.79,8900.0,89.1504,89.3517,88.9395,88.9395,8900.0
2011-07-12 13:30:00,92.76,93.08,92.73,92.95,6400.0,88.9108,89.2175,88.882,89.0929,6400.0
2011-07-12 14:00:00,92.93,93.57,92.93,93.27,10200.0,89.0737,89.6872,89.0737,89.3996,10200.0
2011-07-12 14:30:00,93.19,93.19,92.81,92.87,6900.0,89.3229,89.3229,88.9587,89.0162,6900.0
2011-07-12 15:00:00,92.85,93.0,92.61,92.75,16500.0,88.997,89.1408,88.767,88.9012,16500.0
2011-07-12 15:30:00,92.8,92.81,92.42,92.43,23500.0,88.9491,88.9587,88.5849,88.5945,23500.0
2011-07-13 09:30:00,93.31,93.31,92.73,92.77,8700.0,89.438,89.438,88.882,88.9204,8700.0
2011-07-13 10:00:00,92.87,93.65,92.77,93.56,18900.0,89.0162,89.7638,88.9204,89.6776,18900.0
2011-07-13 10:30:00,93.58,94.19,93.53,94.09,9500.0,89.6968,90.2814,89.6488,90.1856,9500.0
2011-07-13 11:00:00,94.0,94.36,93.95,94.29,5500.0,90.0993,90.4444,90.0514,90.3773,5500.0
2011-07-13 11:30:00,94.27,94.35,93.98,94.13,11500.0,90.3581,90.4348,90.0802,90.2239,11500.0
2011-07-13 12:00:00,94.13,94.47,94.05,94.25,10400.0,90.2239,90.5498,90.1473,90.339,10400.0
2011-07-13 12:30:00,94.25,94.41,94.15,94.36,17300.0,90.339,90.4923,90.2431,90.4444,17300.0
2011-07-13 13:00:00,94.32,94.38,94.1,94.33,10600.0,90.406,90.4636,90.1952,90.4156,10600.0
2011-07-13 13:30:00,94.3,94.43,94.0,94.05,5800.0,90.3869,90.5115,90.0993,90.1473,5800.0
2011-07-13 14:00:00,94.02,94.1,93.85,93.95,11900.0,90.1185,90.1952,89.9556,90.0514,11900.0
2011-07-13 14:30:00,93.93,94.05,93.81,94.05,12200.0,90.0322,90.1473,89.9172,90.1473,12200.0
2011-07-13 15:00:00,94.01,94.07,93.26,93.4,20400.0,90.1089,90.1664,89.39,89.5242,20400.0
2011-07-13 15:30:00,93.36,93.52,93.0,93.15,36500.0,89.4859,89.6392,89.1408,89.2846,36500.0
2011-07-14 09:30:00,93.08,93.95,93.0,93.9,16900.0,89.2175,90.0514,89.1408,90.0035,16900.0
2011-07-14 10:00:00,93.9,93.91,93.45,93.83,12800.0,90.0035,90.0131,89.5721,89.9364,12800.0
2011-07-14 10:30:00,93.77,93.77,92.54,92.55,6100.0,89.8789,89.8789,88.6999,88.7095,6100.0
2011-07-14 11:00:00,92.67,92.78,92.5,92.67,8700.0,88.8245,88.93,88.6616,88.8245,8700.0
2011-07-14 11:30:00,92.68,92.68,92.21,92.23,5500.0,88.8341,88.8341,88.3836,88.4028,5500.0
2011-07-14 12:00:00,92.24,92.27,91.28,91.5,18400.0,88.4124,88.4411,87.4922,87.7031,18400.0
2011-07-14 12:30:00,91.51,91.81,90.88,91.11,19900.0,87.7127,88.0002,87.1088,87.3293,19900.0
2011-07-14 13:00:00,91.13,91.24,89.95,90.53,40600.0,87.3484,87.4539,86.2174,86.7733,40600.0
2011-07-14 13:30:00,90.54,91.31,90.19,90.66,40600.0,86.7829,87.521,86.4474,86.8979,40600.0
2011-07-14 14:00:00,90.74,90.82,90.04,90.11,23200.0,86.9746,87.0513,86.3037,86.3707,23200.0
2011-07-14 14:30:00,90.2,90.2,89.67,89.97,44000.0,86.457,86.457,85.949,86.2366,44000.0
2011-07-14 15:00:00,89.92,90.0,89.53,89.71,29400.0,86.1886,86.2653,85.8148,85.9873,29400.0
2011-07-14 15:30:00,89.74,90.03,89.44,89.62,45500.0,86.0161,86.2941,85.7286,85.9011,45500.0
2011-07-15 09:30:00,90.26,90.33,89.65,90.09,19200.0,86.5145,86.5816,85.9298,86.3516,19200.0
2011-07-15 10:00:00,90.08,90.24,89.53,89.84,13400.0,86.342,86.4954,85.8148,86.112,13400.0
2011-07-15 10:30:00,89.89,90.38,89.74,90.17,15800.0,86.1599,86.6295,86.0161,86.4283,15800.0
2011-07-15 11:00:00,90.23,90.38,90.09,90.22,12200.0,86.4858,86.6295,86.3516,86.4762,12200.0
2011-07-15 11:30:00,90.22,90.35,90.17,90.21,6700.0,86.4762,86.6008,86.4283,86.4666,6700.0
2011-07-15 12:00:00,90.3,90.92,90.18,90.78,42200.0,86.5529,87.1471,86.4378,87.0129,42200.0
2011-07-15 12:30:00,90.83,90.99,90.6,90.92,14500.0,87.0609,87.2142,86.8404,87.1471,14500.0
2011-07-15 13:00:00,90.9,91.12,90.82,91.03,14600.0,87.128,87.3388,87.0513,87.2526,14600.0
2011-07-15 13:30:00,91.03,91.05,90.6,90.7,7000.0,87.2526,87.2717,86.8404,86.9363,7000.0
2011-07-15 14:00:00,90.69,90.79,90.45,90.55,18400.0,86.9267,87.0225,86.6966,86.7925,18400.0
2011-07-15 14:30:00,90.52,90.85,90.39,90.7,19700.0,86.7637,87.08,86.6391,86.9363,19700.0
2011-07-15 15:00:00,90.78,91.01,90.56,91.01,13400.0,87.0129,87.2334,86.8021,87.2334,13400.0
2011-07-15 15:30:00,91.1,91.25,90.94,91.24,29600.0,87.3197,87.4634,87.1663,87.4539,29600.0
2011-07-18 09:30:00,90.7,91.0,90.05,90.1,15900.0,86.9363,87.2238,86.3132,86.3612,15900.0
2011-07-18 10:00:00,90.0,90.03,89.15,89.54,20200.0,86.2653,86.2941,85.4506,85.8244,20200.0
2011-07-18 10:30:00,89.6,89.6,88.76,88.91,13900.0,85.8819,85.8819,85.0768,85.2205,13900.0
2011-07-18 11:00:00,88.9,89.32,88.77,89.26,27800.0,85.211,85.6135,85.0864,85.556,27800.0
2011-07-18 11:30:00,89.23,89.27,88.86,89.04,8900.0,85.5273,85.5656,85.1726,85.3451,8900.0
2011-07-18 12:00:00,89.03,89.25,88.94,89.14,6900.0,85.3356,85.5464,85.2493,85.441,6900.0
2011-07-18 12:30:00,89.14,89.61,89.04,89.61,8800.0,85.441,85.8915,85.3451,85.8915,8800.0
2011-07-18 13:00:00,89.57,89.57,89.31,89.45,4800.0,85.8532,85.8532,85.6039,85.7381,4800.0
2011-07-18 13:30:00,89.47,89.92,89.45,89.89,6500.0,85.7573,86.1886,85.7381,86.1599,6500.0
2011-07-18 14:00:00,89.93,89.93,89.66,89.75,5000.0,86.1982,86.1982,85.9394,86.0257,5000.0
2011-07-18 14:30:00,89.68,89.9,89.59,89.9,6900.0,85.9586,86.1695,85.8723,86.1695,6900.0
2011-07-18 15:00:00,89.9,90.14,89.88,90.11,26500.0,86.1695,86.3995,86.1503,86.3707,26500.0
2011-07-18 15:30:00,90.13,90.46,90.1,90.18,35900.0,86.3899,86.7062,86.3612,86.4378,35900.0
2011-07-19 09:30:00,90.86,91.93,90.67,91.85,18500.0,87.0896,88.1152,86.9075,88.0385,18500.0
2011-07-19 10:00:00,91.87,92.42,91.83,92.13,13100.0,88.0577,88.5849,88.0194,88.3069,13100.0
2011-07-19 10:30:00,92.15,92.38,91.97,92.07,13100.0,88.3261,88.5466,88.1536,88.2494,13100.0
2011-07-19 11:00:00,92.01,92.04,91.72,91.91,8000.0,88.1919,88.2207,87.9139,88.0961,8000.0
2011-07-19 11:30:00,91.86,91.96,91.63,91.65,4500.0,88.0481,88.144,87.8277,87.8468,4500.0
2011-07-19 12:00:00,91.62,91.71,91.5,91.6,3600.0,87.8181,87.9044,87.7031,87.7989,3600.0
2011-07-19 12:30:00,91.62,91.76,91.29,91.32,15000.0,87.8181,87.9523,87.5018,87.5305,15000.0
2011-07-19 13:00:00,91.31,91.33,90.95,91.33,21400.0,87.521,87.5401,87.1759,87.5401,21400.0
2011-07-19 13:30:00,91.38,92.01,91.31,91.84,11700.0,87.588,88.1919,87.521,88.029,11700.0
2011-07-19 14:00:00,91.76,91.95,91.75,91.83,17400.0,87.9523,88.1344,87.9427,88.0194,17400.0
2011-07-19 14:30:00,91.86,92.14,91.76,91.99,23300.0,88.0481,88.3165,87.9523,88.1727,23300.0
2011-07-19 15:00:00,92.0,92.19,91.96,91.98,20600.0,88.1823,88.3644,88.144,88.1631,20600.0
2011-07-19 15:30:00,91.96,92.1,91.86,92.1,40000.0,88.144,88.2782,88.0481,88.2782,40000.0
2011-07-20 09:30:00,92.1,92.31,91.48,92.22,12500.0,88.2782,88.4795,87.6839,88.3932,12500.0
2011-07-20 10:00:00,92.12,92.2,91.71,91.95,5700.0,88.2973,88.374,87.9044,88.1344,5700.0
2011-07-20 10:30:00,92.01,92.01,91.81,91.99,20800.0,88.1919,88.1919,88.0002,88.1727,20800.0
2011-07-20 11:00:00,92.01,92.28,91.98,92.21,3800.0,88.1919,88.4507,88.1631,88.3836,3800.0
2011-07-20 11:30:00,92.12,92.25,91.91,91.95,5700.0,88.2973,88.4219,88.0961,88.1344,5700.0
2011-07-20 12:00:00,92.04,92.04,91.89,91.91,6400.0,88.2207,88.2207,88.0769,88.0961,6400.0
2011-07-20 12:30:00,91.97,91.97,91.82,91.95,4900.0,88.1536,88.1536,88.0098,88.1344,4900.0
2011-07-20 13:00:00,91.79,91.96,91.79,91.96,2500.0,87.981,88.144,87.981,88.144,2500.0
2011-07-20 13:30:00,91.93,91.97,91.76,91.97,42400.0,88.1152,88.1536,87.9523,88.1536,42400.0
2011-07-20 14:00:00,91.99,92.03,91.91,91.98,6300.0,88.1727,88.2111,88.0961,88.1631,6300.0
2011-07-20 14:30:00,91.96,92.0,91.85,91.99,18700.0,88.144,88.1823,88.0385,88.1727,18700.0
2011-07-20 15:00:00,92.05,92.09,91.87,91.91,14900.0,88.2302,88.2686,88.0577,88.0961,14900.0
2011-07-20 15:30:00,91.89,92.15,91.86,92.11,27500.0,88.0769,88.3261,88.0481,88.2878,27500.0
2011-07-21 09:30:00,92.61,93.26,92.32,93.08,7200.0,88.767,89.39,88.489,89.2175,7200.0
2011-07-21 10:00:00,93.03,93.67,93.03,93.67,7000.0,89.1696,89.783,89.1696,89.783,7000.0
2011-07-21 10:30:00,93.47,93.7,93.36,93.43,5900.0,89.5913,89.8118,89.4859,89.553,5900.0
2011-07-21 11:00:00,93.47,93.61,93.25,93.25,3200.0,89.5913,89.7255,89.3804,89.3804,3200.0
2011-07-21 11:30:00,93.27,93.37,92.91,92.94,6600.0,89.3996,89.4955,89.0546,89.0833,6600.0
2011-07-21 12:00:00,92.99,93.12,92.68,92.74,4700.0,89.1312,89.2558,88.8341,88.8916,4700.0
2011-07-21 12:30:00,92.81,93.29,92.81,92.96,11900.0,88.9587,89.4188,88.9587,89.1025,11900.0
2011-07-21 13:00:00,93.0,93.28,92.97,93.21,6000.0,89.1408,89.4092,89.1121,89.3421,6000.0
2011-07-21 13:30:00,93.17,93.42,93.14,93.39,10900.0,89.3038,89.5434,89.275,89.5146,10900.0
2011-07-21 14:00:00,93.37,93.41,93.17,93.27,6900.0,89.4955,89.5338,89.3038,89.3996,6900.0
2011-07-21 14:30:00,93.2,93.34,93.12,93.17,9300.0,89.3325,89.4667,89.2558,89.3038,9300.0
2011-07-21 15:00:00,93.15,93.28,93.04,93.11,20200.0,89.2846,89.4092,89.1792,89.2463,20200.0
2011-07-21 15:30:00,93.1,93.23,92.92,93.12,26900.0,89.2367,89.3613,89.0641,89.2558,26900.0
2011-07-22 09:30:00,92.97,93.1,92.54,92.66,6100.0,89.1121,89.2367,88.6999,88.8149,6100.0
2011-07-22 10:00:00,92.73,93.19,92.58,92.91,4900.0,88.882,89.3229,88.7383,89.0546,4900.0
2011-07-22 10:30:00,92.92,93.3,92.79,93.3,7800.0,89.0641,89.4284,88.9395,89.4284,7800.0
2011-07-22 11:00:00,93.35,93.55,93.35,93.42,4400.0,89.4763,89.668,89.4763,89.5434,4400.0
2011-07-22 11:30:00,93.45,93.88,93.38,93.79,13200.0,89.5721,89.9843,89.5051,89.898,13200.0
2011-07-22 12:00:00,93.76,94.01,93.71,93.94,10200.0,89.8693,90.1089,89.8214,90.0418,10200.0
2011-07-22 12:30:00,93.91,94.17,93.84,94.15,4400.0,90.0131,90.2623,89.946,90.2431,4400.0
2011-07-22 13:00:00,94.2,94.31,94.09,94.25,8000.0,90.291,90.3965,90.1856,90.339,8000.0
2011-07-22 13:30:00,94.19,94.5,94.16,94.49,7800.0,90.2814,90.5786,90.2527,90.569,7800.0
2011-07-22 14:00:00,94.49,94.49,94.15,94.2,11600.0,90.569,90.569,90.2431,90.291,11600.0
2011-07-22 14:30:00,94.19,94.22,94.01,94.21,8800.0,90.2814,90.3102,90.1089,90.3006,8800.0
2011-07-22 15:00:00,94.21,94.28,93.98,94.02,12000.0,90.3006,90.3677,90.0802,90.1185,12000.0
2011-07-22 15:30:00,94.03,94.07,93.8,93.93,25600.0,90.1281,90.1664,89.9076,90.0322,25600.0
2011-07-25 09:30:00,92.58,93.41,92.48,93.41,7100.0,88.7383,89.5338,88.6424,89.5338,7100.0
2011-07-25 10:00:00,93.43,93.93,93.32,93.93,7500.0,89.553,90.0322,89.4475,90.0322,7500.0
2011-07-25 10:30:00,93.8,93.85,93.37,93.61,6500.0,89.9076,89.9556,89.4955,89.7255,6500.0
2011-07-25 11:00:00,93.57,93.77,93.36,93.58,5100.0,89.6872,89.8789,89.4859,89.6968,5100.0
2011-07-25 11:30:00,93.6,93.6,93.29,93.34,12500.0,89.7159,89.7159,89.4188,89.4667,12500.0
2011-07-25 12:00:00,93.38,93.43,93.34,93.43,2500.0,89.5051,89.553,89.4667,89.553,2500.0
2011-07-25 12:30:00,93.43,93.61,93.4,93.61,11400.0,89.553,89.7255,89.5242,89.7255,11400.0
2011-07-25 13:00:00,93.54,93.87,93.54,93.81,5300.0,89.6584,89.9747,89.6584,89.9172,5300.0
2011-07-25 13:30:00,93.8,93.9,93.68,93.73,6100.0,89.9076,90.0035,89.7926,89.8405,6100.0
2011-07-25 14:00:00,93.78,93.94,93.55,93.6,17700.0,89.8885,90.0418,89.668,89.7159,17700.0
2011-07-25 14:30:00,93.6,93.6,93.17,93.17,19500.0,89.7159,89.7159,89.3038,89.3038,19500.0
2011-07-25 15:00:00,93.1,93.15,92.88,93.1,20100.0,89.2367,89.2846,89.0258,89.2367,20100.0
2011-07-25 15:30:00,93.1,93.24,92.59,92.61,55700.0,89.2367,89.3709,88.7478,88.767,55700.0
2011-07-26 09:30:00,92.05,92.25,87.25,92.04,21200.0,88.2302,88.4219,83.6294,88.2207,21200.0
2011-07-26 10:00:00,92.17,92.34,90.84,90.84,16800.0,88.3453,88.5082,87.0705,87.0705,16800.0
2011-07-26 10:30:00,90.85,92.02,90.71,91.95,7600.0,87.08,88.2015,86.9458,88.1344,7600.0
2011-07-26 11:00:00,91.96,92.66,91.96,92.66,4300.0,88.144,88.8149,88.144,88.8149,4300.0
2011-07-26 11:30:00,92.71,92.71,92.32,92.36,2600.0,88.8629,88.8629,88.489,88.5274,2600.0
2011-07-26 12:00:00,92.35,92.5,92.28,92.45,1500.0,88.5178,88.6616,88.4507,88.6136,1500.0
2011-07-26 12:30:00,92.39,92.39,92.17,92.26,2700.0,88.5561,88.5561,88.3453,88.4315,2700.0
2011-07-26 13:00:00,92.27,92.29,91.93,92.06,4900.0,88.4411,88.4603,88.1152,88.2398,4900.0
2011-07-26 13:30:00,92.08,92.08,91.77,92.03,3300.0,88.259,88.259,87.9619,88.2111,3300.0
2011-07-26 14:00:00,92.04,92.54,92.0,92.39,10400.0,88.2207,88.6999,88.1823,88.5561,10400.0
2011-07-26 14:30:00,92.44,92.46,92.16,92.37,11300.0,88.6041,88.6232,88.3357,88.537,11300.0
2011-07-26 15:00:00,92.39,92.64,92.32,92.61,28900.0,88.5561,88.7958,88.489,88.767,28900.0
2011-07-26 15:30:00,92.65,92.77,92.34,92.63,72200.0,88.8053,88.9204,88.5082,88.7862,72200.0
2011-07-27 09:30:00,92.41,92.41,87.08,87.31,76400.0,88.5753,88.5753,83.4665,83.6869,76400.0
2011-07-27 10:00:00,87.31,87.71,84.91,85.77,176600.0,83.6869,84.0703,81.3865,82.2108,176600.0
2011-07-27 10:30:00,85.8,86.47,85.67,86.29,78900.0,82.2396,82.8818,82.115,82.7093,78900.0
2011-07-27 11:00:00,86.19,87.39,86.19,87.0,57000.0,82.6134,83.7636,82.6134,83.3898,57000.0
2011-07-27 11:30:00,86.99,87.93,86.99,87.5,36700.0,83.3802,84.2812,83.3802,83.8691,36700.0
2011-07-27 12:00:00,87.47,87.87,87.21,87.72,30500.0,83.8403,84.2237,83.5911,84.0799,30500.0
2011-07-27 12:30:00,87.81,87.85,87.33,87.75,34500.0,84.1662,84.2045,83.7061,84.1087,34500.0
2011-07-27 13:00:00,87.76,88.43,87.74,88.41,36500.0,84.1183,84.7605,84.0991,84.7413,36500.0
2011-07-27 13:30:00,88.39,88.44,87.45,88.2,46900.0,84.7221,84.77,83.8211,84.54,46900.0
2011-07-27 14:00:00,88.12,88.41,87.89,88.13,55100.0,84.4633,84.7413,84.2429,84.4729,55100.0
2011-07-27 14:30:00,88.12,88.17,87.83,88.0,43700.0,84.4633,84.5113,84.1854,84.3483,43700.0
2011-07-27 15:00:00,88.03,88.15,87.5,87.6,70300.0,84.3771,84.4921,83.8691,83.9649,70300.0
2011-07-27 15:30:00,87.59,87.85,87.44,87.68,121000.0,83.9553,84.2045,83.8115,84.0416,121000.0
2011-07-28 09:30:00,87.37,87.53,85.2,85.82,76700.0,83.7444,83.8978,81.6645,82.2588,76700.0
2011-07-28 10:00:00,85.87,86.11,85.51,85.7,46000.0,82.3067,82.5367,81.9616,82.1437,46000.0
2011-07-28 10:30:00,85.71,85.9,85.31,85.31,70500.0,82.1533,82.3354,81.7699,81.7699,70500.0
2011-07-28 11:00:00,85.31,85.48,85.0,85.31,39500.0,81.7699,81.9329,81.4728,81.7699,39500.0
2011-07-28 11:30:00,85.31,85.37,84.53,84.82,42100.0,81.7699,81.8274,81.0223,81.3003,42100.0
2011-07-28 12:00:00,84.9,85.04,84.33,84.33,24100.0,81.3769,81.5111,80.8306,80.8306,24100.0
2011-07-28 12:30:00,84.4,84.7,84.33,84.7,34800.0,80.8977,81.1852,80.8306,81.1852,34800.0
2011-07-28 13:00:00,84.68,84.9,84.53,84.74,42400.0,81.1661,81.3769,81.0223,81.2236,42400.0
2011-07-28 13:30:00,84.75,84.77,84.41,84.55,23400.0,81.2332,81.2523,80.9073,81.0415,23400.0
2011-07-28 14:00:00,84.56,84.58,83.77,83.82,35400.0,81.0511,81.0702,80.2938,80.3418,35400.0
2011-07-28 14:30:00,83.84,84.01,83.62,83.78,35400.0,80.3609,80.5239,80.1501,80.3034,35400.0
2011-07-28 15:00:00,83.73,83.85,82.55,82.63,76600.0,80.2555,80.3705,79.1245,79.2011,76600.0
2011-07-28 15:30:00,82.64,82.69,81.95,82.33,136000.0,79.2107,79.2587,78.5494,78.9136,136000.0
2011-07-29 09:30:00,80.85,81.91,80.11,81.49,55200.0,77.495,78.511,76.7857,78.1084,55200.0
2011-07-29 10:00:00,81.5,81.55,80.98,81.06,37400.0,78.118,78.166,77.6196,77.6963,37400.0
2011-07-29 10:30:00,81.11,82.28,80.9,82.2,43600.0,77.7442,78.8657,77.5429,78.789,43600.0
2011-07-29 11:00:00,82.1,83.33,82.1,82.69,39600.0,78.6931,79.8721,78.6931,79.2587,39600.0
2011-07-29 11:30:00,82.77,83.21,82.76,83.17,25000.0,79.3353,79.7571,79.3257,79.7187,25000.0
2011-07-29 12:00:00,83.16,83.29,82.68,82.68,18800.0,79.7091,79.8338,79.2491,79.2491,18800.0
2011-07-29 12:30:00,82.75,83.12,82.67,82.85,18900.0,79.3162,79.6708,79.2395,79.412,18900.0
2011-07-29 13:00:00,82.84,83.24,82.83,83.2,20900.0,79.4024,79.7858,79.3928,79.7475,20900.0
2011-07-29 13:30:00,83.18,83.58,83.04,83.49,16600.0,79.7283,80.1117,79.5941,80.0255,16600.0
2011-07-29 14:00:00,83.57,84.34,83.48,84.18,76200.0,80.1021,80.8402,80.0159,80.6868,76200.0
2011-07-29 14:30:00,84.22,85.24,84.14,85.13,40400.0,80.7252,81.7028,80.6485,81.5974,40400.0
2011-07-29 15:00:00,85.11,85.51,84.92,85.26,56000.0,81.5782,81.9616,81.3961,81.722,56000.0
2011-07-29 15:30:00,85.26,85.45,84.92,85.06,116500.0,81.722,81.9041,81.3961,81.5303,116500.0
2011-08-01 09:30:00,85.86,86.53,84.14,84.55,45900.0,82.2971,82.9393,80.6485,81.0415,45900.0
2011-08-01 10:00:00,84.4,84.79,83.58,84.5,24300.0,80.8977,81.2715,80.1117,80.9935,24300.0
2011-08-01 10:30:00,84.5,84.5,84.07,84.07,19800.0,80.9935,80.9935,80.5814,80.5814,19800.0
2011-08-01 11:00:00,84.05,84.05,83.27,83.4,26800.0,80.5622,80.5622,79.8146,79.9392,26800.0
2011-08-01 11:30:00,83.39,83.4,82.56,82.66,41400.0,79.9296,79.9392,79.134,79.2299,41400.0
2011-08-01 12:00:00,82.68,83.11,82.68,83.06,27800.0,79.2491,79.6612,79.2491,79.6133,27800.0
2011-08-01 12:30:00,83.11,83.11,82.6,82.67,20000.0,79.6612,79.6612,79.1724,79.2395,20000.0
2011-08-01 13:00:00,82.73,82.73,82.21,82.42,50700.0,79.297,79.297,78.7986,78.9999,50700.0
2011-08-01 13:30:00,82.43,82.68,82.09,82.33,25600.0,79.0094,79.2491,78.6835,78.9136,25600.0
2011-08-01 14:00:00,82.33,82.43,81.76,81.89,41900.0,78.9136,79.0094,78.3672,78.4918,41900.0
2011-08-01 14:30:00,81.88,82.07,81.44,81.94,48700.0,78.4823,78.6644,78.0605,78.5398,48700.0
2011-08-01 15:00:00,82.0,82.54,82.0,82.45,30000.0,78.5973,79.1149,78.5973,79.0286,30000.0
2011-08-01 15:30:00,82.43,82.43,81.8,82.2,110700.0,79.0094,79.0094,78.4056,78.789,110700.0
2011-08-02 09:30:00,81.68,82.78,81.63,82.38,27300.0,78.2906,79.3449,78.2426,78.9615,27300.0
2011-08-02 10:00:00,82.44,82.63,82.16,82.52,36100.0,79.019,79.2011,78.7506,79.0957,36100.0
2011-08-02 10:30:00,82.4,82.44,81.76,81.84,31100.0,78.9807,79.019,78.3672,78.4439,31100.0
2011-08-02 11:00:00,81.8,81.9,80.83,81.09,33600.0,78.4056,78.5014,77.4758,77.725,33600.0
2011-08-02 11:30:00,81.14,81.14,80.7,80.82,6900.0,77.773,77.773,77.3512,77.4663,6900.0
2011-08-02 12:00:00,80.85,81.33,80.71,81.14,18000.0,77.495,77.9551,77.3608,77.773,18000.0
2011-08-02 12:30:00,81.12,81.12,80.27,80.27,23200.0,77.7538,77.7538,76.9391,76.9391,23200.0
2011-08-02 13:00:00,80.35,80.77,80.35,80.7,14500.0,77.0158,77.4183,77.0158,77.3512,14500.0
2011-08-02 13:30:00,80.79,80.81,80.29,80.44,36100.0,77.4375,77.4567,76.9582,77.102,36100.0
2011-08-02 14:00:00,80.46,80.87,80.36,80.4,34600.0,77.1212,77.5142,77.0253,77.0637,34600.0
2011-08-02 14:30:00,80.39,80.67,79.99,80.67,30600.0,77.0541,77.3225,76.6707,77.3225,30600.0
2011-08-02 15:00:00,80.66,80.69,79.77,79.91,45900.0,77.3129,77.3416,76.4598,76.594,45900.0
2011-08-02 15:30:00,79.97,80.03,79.13,79.15,106200.0,76.6515,76.709,75.8464,75.8655,106200.0
2011-08-03 09:30:00,79.05,79.69,77.75,78.85,74400.0,75.7697,76.3831,74.5236,75.578,74400.0
2011-08-03 10:00:00,78.85,79.33,77.67,78.1,76500.0,75.578,76.0381,74.447,74.8591,76500.0
2011-08-03 10:30:00,77.97,77.97,76.5,77.67,103400.0,74.7345,74.7345,73.3255,74.447,103400.0
2011-08-03 11:00:00,77.68,78.76,77.55,77.73,68700.0,74.4565,75.4917,74.3319,74.5045,68700.0
2011-08-03 11:30:00,77.73,78.01,77.47,77.59,19900.0,74.5045,74.7729,74.2553,74.3703,19900.0
2011-08-03 12:00:00,77.48,77.48,76.76,76.8,12600.0,74.2648,74.2648,73.5747,73.6131,12600.0
2011-08-03 12:30:00,76.89,77.45,76.74,77.05,23200.0,73.6993,74.2361,73.5556,73.8527,23200.0
2011-08-03 13:00:00,77.01,77.23,76.66,77.23,35400.0,73.8144,74.0252,73.4789,74.0252,35400.0
2011-08-03 13:30:00,77.26,78.27,77.23,78.24,39800.0,74.054,75.0221,74.0252,74.9933,39800.0
2011-08-03 14:00:00,78.27,78.52,77.61,77.72,68800.0,75.0221,75.2617,74.3895,74.4949,68800.0
2011-08-03 14:30:00,77.78,77.81,77.2,77.57,53200.0,74.5524,74.5812,73.9965,74.3511,53200.0
2011-08-03 15:00:00,77.55,78.17,77.44,78.02,39500.0,74.3319,74.9262,74.2265,74.7824,39500.0
2011-08-03 15:30:00,77.98,78.0,77.5,77.6,110800.0,74.7441,74.7633,74.284,74.3799,110800.0
2011-08-04 09:30:00,76.18,76.49,75.28,76.1,47900.0,73.0188,73.3159,72.1561,72.9421,47900.0
2011-08-04 10:00:00,76.12,76.12,75.1,75.36,35400.0,72.9613,72.9613,71.9836,72.2328,35400.0
2011-08-04 10:30:00,75.4,75.71,74.78,74.8,61700.0,72.2712,72.5683,71.6769,71.6961,61700.0
2011-08-04 11:00:00,74.81,74.91,74.19,74.31,18200.0,71.7056,71.8015,71.1114,71.2264,18200.0
2011-08-04 11:30:00,74.26,74.42,73.54,74.25,31500.0,71.1785,71.3318,70.4883,71.1689,31500.0
2011-08-04 12:00:00,74.14,74.75,74.13,74.62,30000.0,71.0634,71.6481,71.0539,71.5235,30000.0
2011-08-04 12:30:00,74.7,74.87,74.41,74.5,22700.0,71.6002,71.7632,71.3222,71.4085,22700.0
2011-08-04 13:00:00,74.55,74.7,74.21,74.68,42600.0,71.4564,71.6002,71.1305,71.581,42600.0
2011-08-04 13:30:00,74.71,74.72,74.08,74.16,48000.0,71.6098,71.6194,71.0059,71.0826,48000.0
2011-08-04 14:00:00,74.23,74.23,73.51,73.6,47200.0,71.1497,71.1497,70.4596,70.5459,47200.0
2011-08-04 14:30:00,73.52,74.4,73.49,74.34,71100.0,70.4692,71.3127,70.4404,71.2551,71100.0
2011-08-04 15:00:00,74.32,74.58,73.57,73.57,90700.0,71.236,71.4852,70.5171,70.5171,90700.0
2011-08-04 15:30:00,73.56,73.9,72.73,72.74,167500.0,70.5075,70.8334,69.712,69.7215,167500.0
2011-08-05 09:30:00,73.77,74.21,72.91,73.02,137500.0,70.7088,71.1305,69.8845,69.9899,137500.0
2011-08-05 10:00:00,73.02,73.14,71.85,72.3,134500.0,69.9899,70.1049,68.8685,69.2998,134500.0
2011-08-05 10:30:00,72.3,72.31,70.87,71.4,87400.0,69.2998,69.3094,67.9291,68.4371,87400.0
2011-08-05 11:00:00,71.41,71.41,69.87,70.48,164600.0,68.4467,68.4467,66.9706,67.5553,164600.0
2011-08-05 11:30:00,70.52,70.78,69.5,69.5,53500.0,67.5937,67.8429,66.616,66.616,53500.0
2011-08-05 12:00:00,69.56,71.02,69.5,70.0,80700.0,66.6735,68.0729,66.616,67.0952,80700.0
2011-08-05 12:30:00,70.09,72.69,70.09,71.98,97700.0,67.1815,69.6736,67.1815,68.9931,97700.0
2011-08-05 13:00:00,72.01,72.15,71.12,71.49,66600.0,69.0218,69.156,68.1688,68.5234,66600.0
2011-08-05 13:30:00,71.42,71.82,71.06,71.15,128200.0,68.4563,68.8397,68.1113,68.1975,128200.0
2011-08-05 14:00:00,71.14,71.24,70.61,70.76,41900.0,68.1879,68.2838,67.6799,67.8237,41900.0
2011-08-05 14:30:00,70.77,70.84,69.74,69.86,55900.0,67.8333,67.9004,66.846,66.9611,55900.0
2011-08-05 15:00:00,69.88,70.0,68.85,69.18,103500.0,66.9802,67.0952,65.993,66.3093,103500.0
2011-08-05 15:30:00,69.18,70.13,69.07,69.74,205100.0,66.3093,67.2198,66.2038,66.846,205100.0
2011-08-08 09:30:00,66.14,68.14,66.14,67.09,79000.0,63.3954,65.3124,63.3954,64.306,79000.0
2011-08-08 10:00:00,67.2,67.42,65.85,65.98,41300.0,64.4114,64.6223,63.1175,63.2421,41300.0
2011-08-08 10:30:00,66.19,66.39,65.07,65.63,62900.0,63.4433,63.635,62.3698,62.9066,62900.0
2011-08-08 11:00:00,65.55,66.54,65.38,65.98,49700.0,62.8299,63.7788,62.667,63.2421,49700.0
2011-08-08 11:30:00,65.94,66.25,65.55,65.88,84600.0,63.2037,63.5009,62.8299,63.1462,84600.0
2011-08-08 12:00:00,65.89,65.94,64.91,64.97,84400.0,63.1558,63.2037,62.2165,62.274,84400.0
2011-08-08 12:30:00,65.02,65.32,64.9,65.09,55600.0,62.3219,62.6094,62.2069,62.389,55600.0
2011-08-08 13:00:00,65.07,65.28,64.9,65.11,72700.0,62.3698,62.5711,62.2069,62.4082,72700.0
2011-08-08 13:30:00,65.09,65.37,64.91,64.98,109200.0,62.389,62.6574,62.2165,62.2836,109200.0
2011-08-08 14:00:00,65.0,65.46,64.22,64.44,120600.0,62.3027,62.7436,61.5551,61.766,120600.0
2011-08-08 14:30:00,64.47,64.82,63.39,63.66,67800.0,61.7947,62.1302,60.7595,61.0183,67800.0
2011-08-08 15:00:00,63.56,65.84,63.33,64.97,126600.0,60.9225,63.1079,60.702,62.274,126600.0
2011-08-08 15:30:00,64.88,65.06,62.37,62.39,191200.0,62.1877,62.3602,59.7819,59.801,191200.0
2011-08-09 09:30:00,64.36,64.37,62.29,63.88,70700.0,61.6893,61.6989,59.7052,61.2292,70700.0
2011-08-09 10:00:00,63.89,64.77,63.66,64.1,93700.0,61.2388,62.0823,61.0183,61.4401,93700.0
2011-08-09 10:30:00,64.19,64.19,63.23,63.26,97800.0,61.5263,61.5263,60.6062,60.6349,97800.0
2011-08-09 11:00:00,63.25,63.4,62.82,63.33,118100.0,60.6253,60.7691,60.2132,60.702,118100.0
2011-08-09 11:30:00,63.32,63.77,63.02,63.56,74600.0,60.6924,61.1238,60.4049,60.9225,74600.0
2011-08-09 12:00:00,63.63,63.66,63.23,63.41,59500.0,60.9896,61.0183,60.6062,60.7787,59500.0
2011-08-09 12:30:00,63.44,63.55,62.84,62.93,26900.0,60.8075,60.9129,60.2324,60.3186,26900.0
2011-08-09 13:00:00,62.87,63.31,62.68,63.0,55200.0,60.2611,60.6829,60.079,60.3857,55200.0
2011-08-09 13:30:00,63.01,63.03,62.23,62.66,40600.0,60.3953,60.4145,59.6477,60.0598,40600.0
2011-08-09 14:00:00,62.72,62.86,61.56,62.22,117200.0,60.1173,60.2515,59.0055,59.6381,117200.0
2011-08-09 14:30:00,62.29,62.29,59.36,60.53,148500.0,59.7052,59.7052,56.8968,58.0182,148500.0
2011-08-09 15:00:00,60.46,62.65,60.29,62.55,99500.0,57.9511,60.0502,57.7882,59.9544,99500.0
2011-08-09 15:30:00,62.56,64.96,62.38,64.85,176800.0,59.964,62.2644,59.7914,62.1589,176800.0
2011-08-10 09:30:00,63.1,64.9,62.49,64.66,98200.0,60.4816,62.2069,59.8969,61.9768,98200.0
2011-08-10 10:00:00,64.72,65.0,63.55,64.07,82000.0,62.0343,62.3027,60.9129,61.4113,82000.0
2011-08-10 10:30:00,64.23,65.0,63.94,64.56,58800.0,61.5647,62.3027,61.2867,61.881,58800.0
2011-08-10 11:00:00,64.56,65.0,64.05,64.31,80200.0,61.881,62.3027,61.3921,61.6414,80200.0
2011-08-10 11:30:00,64.37,65.51,64.17,65.19,100400.0,61.6989,62.7916,61.5072,62.4848,100400.0
2011-08-10 12:00:00,65.17,66.03,64.88,65.75,71500.0,62.4657,63.29,62.1877,63.0216,71500.0
2011-08-10 12:30:00,65.67,67.16,65.32,67.09,72600.0,62.9449,64.3731,62.6094,64.306,72600.0
2011-08-10 13:00:00,67.01,68.02,66.81,67.89,130300.0,64.2293,65.1974,64.0376,65.0728,130300.0
2011-08-10 13:30:00,67.89,69.45,67.7,69.43,105700.0,65.0728,66.5681,64.8907,66.5489,105700.0
2011-08-10 14:00:00,69.43,70.47,68.86,70.04,137100.0,66.5489,67.5457,66.0025,67.1336,137100.0
2011-08-10 14:30:00,70.04,70.37,69.13,69.13,90000.0,67.1336,67.4499,66.2613,66.2613,90000.0
2011-08-10 15:00:00,69.13,69.53,68.21,68.47,147600.0,66.2613,66.6447,65.3795,65.6287,147600.0
2011-08-10 15:30:00,68.47,68.84,66.84,67.0,323600.0,65.6287,65.9834,64.0664,64.2197,323600.0
2011-08-11 09:30:00,67.36,68.59,65.7,66.22,64800.0,64.5648,65.7438,62.9737,63.4721,64800.0
2011-08-11 10:00:00,66.09,66.99,65.85,66.57,64700.0,63.3475,64.2101,63.1175,63.8076,64700.0
2011-08-11 10:30:00,66.62,67.17,66.53,66.95,63000.0,63.8555,64.3827,63.7692,64.1718,63000.0
2011-08-11 11:00:00,66.92,67.1,66.11,66.67,56200.0,64.1431,64.3156,63.3667,63.9034,56200.0
2011-08-11 11:30:00,66.65,66.84,66.07,66.54,23700.0,63.8843,64.0664,63.3283,63.7788,23700.0
2011-08-11 12:00:00,66.54,66.64,65.76,65.82,24400.0,63.7788,63.8747,63.0312,63.0887,24400.0
2011-08-11 12:30:00,65.88,67.34,65.88,67.16,21900.0,63.1462,64.5456,63.1462,64.3731,21900.0
2011-08-11 13:00:00,67.09,67.5,66.64,67.17,24600.0,64.306,64.699,63.8747,64.3827,24600.0
2011-08-11 13:30:00,67.23,67.64,66.77,67.63,23400.0,64.4402,64.8332,63.9993,64.8236,23400.0
2011-08-11 14:00:00,67.7,68.0,67.33,67.91,18800.0,64.8907,65.1782,64.536,65.092,18800.0
2011-08-11 14:30:00,67.91,68.44,67.58,68.35,36000.0,65.092,65.6,64.7757,65.5137,36000.0
2011-08-11 15:00:00,68.28,69.59,68.26,69.0,82400.0,65.4466,66.7023,65.4274,66.1367,82400.0
2011-08-11 15:30:00,69.01,69.34,68.2,68.23,156700.0,66.1463,66.4626,65.3699,65.3987,156700.0
2011-08-12 09:30:00,68.72,69.3,67.54,67.9,19700.0,65.8684,66.4243,64.7373,65.0824,19700.0
2011-08-12 10:00:00,67.9,68.29,67.37,68.1,12700.0,65.0824,65.4562,64.5744,65.2741,12700.0
2011-08-12 10:30:00,68.16,68.25,67.18,67.66,19900.0,65.3316,65.4179,64.3923,64.8523,19900.0
2011-08-12 11:00:00,67.6,67.73,67.13,67.66,11700.0,64.7948,64.9194,64.3443,64.8523,11700.0
2011-08-12 11:30:00,67.57,68.52,67.44,68.3,15400.0,64.7661,65.6767,64.6415,65.4658,15400.0
2011-08-12 12:00:00,68.56,68.56,68.14,68.19,10100.0,65.715,65.715,65.3124,65.3604,10100.0
2011-08-12 12:30:00,68.3,68.48,67.78,68.08,17700.0,65.4658,65.6383,64.9674,65.2549,17700.0
2011-08-12 13:00:00,68.0,68.16,67.72,67.94,14200.0,65.1782,65.3316,64.9099,65.1207,14200.0
2011-08-12 13:30:00,67.94,68.25,67.86,68.11,15600.0,65.1207,65.4179,65.044,65.2837,15600.0
2011-08-12 14:00:00,68.21,68.46,67.63,67.74,18100.0,65.3795,65.6191,64.8236,64.929,18100.0
2011-08-12 14:30:00,67.75,67.98,67.47,67.88,18400.0,64.9386,65.1591,64.6702,65.0632,18400.0
2011-08-12 15:00:00,67.93,68.13,67.72,67.99,19600.0,65.1111,65.3028,64.9099,65.1687,19600.0
2011-08-12 15:30:00,67.98,68.01,67.44,67.75,45000.0,65.1591,65.1878,64.6415,64.9386,45000.0
2011-08-15 09:30:00,68.58,69.57,68.18,69.14,11600.0,65.7342,66.6831,65.3508,66.2709,11600.0
2011-08-15 10:00:00,69.28,69.62,69.19,69.49,8000.0,66.4051,66.731,66.3189,66.6064,8000.0
2011-08-15 10:30:00,69.45,69.46,68.93,68.98,9800.0,66.5681,66.5777,66.0696,66.1176,9800.0
2011-08-15 11:00:00,69.06,69.28,69.05,69.21,17600.0,66.1942,66.4051,66.1847,66.338,17600.0
2011-08-15 11:30:00,69.23,69.53,68.91,69.42,31300.0,66.3572,66.6447,66.0505,66.5393,31300.0
2011-08-15 12:00:00,69.5,69.87,69.45,69.51,55000.0,66.616,66.9706,66.5681,66.6256,55000.0
2011-08-15 12:30:00,69.58,69.58,69.32,69.4,25000.0,66.6927,66.6927,66.4435,66.5201,25000.0
2011-08-15 13:00:00,69.4,69.59,69.34,69.43,16200.0,66.5201,66.7023,66.4626,66.5489,16200.0
2011-08-15 13:30:00,69.3,69.62,69.3,69.61,9600.0,66.4243,66.731,66.4243,66.7214,9600.0
2011-08-15 14:00:00,69.61,69.96,69.55,69.96,10700.0,66.7214,67.0569,66.6639,67.0569,10700.0
2011-08-15 14:30:00,69.96,70.08,69.79,69.94,21400.0,67.0569,67.1719,66.894,67.0377,21400.0
2011-08-15 15:00:00,69.98,70.25,69.85,70.01,53500.0,67.0761,67.3349,66.9515,67.1048,53500.0
2011-08-15 15:30:00,70.02,70.19,69.83,70.17,109300.0,67.1144,67.2774,66.9323,67.2582,109300.0
2011-08-16 09:30:00,69.65,70.1,69.25,70.0,39800.0,66.7598,67.1911,66.3764,67.0952,39800.0
2011-08-16 10:00:00,69.96,70.22,69.66,70.09,96500.0,67.0569,67.3061,66.7694,67.1815,96500.0
2011-08-16 10:30:00,70.1,70.3,69.81,70.28,38900.0,67.1911,67.3828,66.9131,67.3636,38900.0
2011-08-16 11:00:00,70.3,70.35,70.03,70.19,26100.0,67.3828,67.4307,67.124,67.2774,26100.0
2011-08-16 11:30:00,70.15,70.42,70.02,70.25,42300.0,67.239,67.4978,67.1144,67.3349,42300.0
2011-08-16 12:00:00,70.34,70.53,69.71,69.87,78100.0,67.4211,67.6032,66.8173,66.9706,78100.0
2011-08-16 12:30:00,69.85,70.28,69.54,70.05,16800.0,66.9515,67.3636,66.6543,67.1432,16800.0
2011-08-16 13:00:00,70.0,70.04,69.48,69.72,22800.0,67.0952,67.1336,66.5968,66.8269,22800.0
2011-08-16 13:30:00,69.67,69.82,69.35,69.64,19700.0,66.7789,66.9227,66.4722,66.7502,19700.0
2011-08-16 14:00:00,69.69,70.08,69.55,69.69,19100.0,66.7981,67.1719,66.6639,66.7981,19100.0
2011-08-16 14:30:00,69.63,69.75,69.45,69.51,29100.0,66.7406,66.8556,66.5681,66.6256,29100.0
2011-08-16 15:00:00,69.52,70.07,69.52,70.07,54800.0,66.6352,67.1623,66.6352,67.1623,54800.0
2011-08-16 15:30:00,70.07,70.07,69.55,69.7,93800.0,67.1623,67.1623,66.6639,66.8077,93800.0
2011-08-17 09:30:00,70.14,70.51,69.75,70.0,25900.0,67.2294,67.5841,66.8556,67.0952,25900.0
2011-08-17 10:00:00,69.92,70.15,69.83,70.11,17300.0,67.0186,67.239,66.9323,67.2007,17300.0
2011-08-17 10:30:00,70.17,70.18,69.89,70.01,41600.0,67.2582,67.2678,66.9898,67.1048,41600.0
2011-08-17 11:00:00,69.95,70.12,69.66,69.76,24200.0,67.0473,67.2103,66.7694,66.8652,24200.0
2011-08-17 11:30:00,69.77,70.02,69.65,69.86,64900.0,66.8748,67.1144,66.7598,66.9611,64900.0
2011-08-17 12:00:00,69.85,69.88,69.5,69.72,24700.0,66.9515,66.9802,66.616,66.8269,24700.0
2011-08-17 12:30:00,69.76,69.88,69.61,69.67,41300.0,66.8652,66.9802,66.7214,66.7789,41300.0
2011-08-17 13:00:00,69.65,69.88,69.61,69.78,45600.0,66.7598,66.9802,66.7214,66.8844,45600.0
2011-08-17 13:30:00,69.81,69.87,69.64,69.7,40100.0,66.9131,66.9706,66.7502,66.8077,40100.0
2011-08-17 14:00:00,69.71,69.93,69.64,69.75,50100.0,66.8173,67.0281,66.7502,66.8556,50100.0
2011-08-17 14:30:00,69.77,69.98,69.73,69.97,37400.0,66.8748,67.0761,66.8364,67.0665,37400.0
2011-08-17 15:00:00,69.91,70.09,69.85,70.0,62700.0,67.009,67.1815,66.9515,67.0952,62700.0
2011-08-17 15:30:00,70.03,70.16,69.96,70.06,74500.0,67.124,67.2486,67.0569,67.1528,74500.0
2011-08-18 09:30:00,67.99,67.99,66.51,66.94,36500.0,65.1687,65.1687,63.7501,64.1622,36500.0
2011-08-18 10:00:00,66.85,66.85,65.26,66.14,28800.0,64.076,64.076,62.5519,63.3954,28800.0
2011-08-18 10:30:00,66.02,66.08,65.6,65.94,17000.0,63.2804,63.3379,62.8778,63.2037,17000.0
2011-08-18 11:00:00,65.92,65.92,64.97,65.12,30500.0,63.1845,63.1845,62.274,62.4177,30500.0
2011-08-18 11:30:00,65.0,65.59,65.0,65.45,49500.0,62.3027,62.8682,62.3027,62.7341,49500.0
2011-08-18 12:00:00,65.45,65.45,65.06,65.23,29800.0,62.7341,62.7341,62.3602,62.5232,29800.0
2011-08-18 12:30:00,65.17,65.3,64.43,64.64,40200.0,62.4657,62.5903,61.7564,61.9577,40200.0
2011-08-18 13:00:00,64.63,64.71,63.88,64.12,36700.0,61.9481,62.0248,61.2292,61.4592,36700.0
2011-08-18 13:30:00,64.18,64.19,63.71,63.94,35600.0,61.5168,61.5263,61.0663,61.2867,35600.0
2011-08-18 14:00:00,63.98,64.45,63.92,64.34,52200.0,61.3251,61.7755,61.2675,61.6701,52200.0
2011-08-18 14:30:00,64.29,64.34,63.78,63.78,44900.0,61.6222,61.6701,61.1334,61.1334,44900.0
2011-08-18 15:00:00,63.8,63.84,63.44,63.78,49200.0,61.1525,61.1909,60.8075,61.1334,49200.0
2011-08-18 15:30:00,63.8,64.34,63.43,64.05,86700.0,61.1525,61.6701,60.7979,61.3921,86700.0
2011-08-19 09:30:00,63.01,64.37,62.68,64.33,26500.0,60.3953,61.6989,60.079,61.6605,26500.0
2011-08-19 10:00:00,64.34,64.75,63.75,64.64,31200.0,61.6701,62.0631,61.1046,61.9577,31200.0
2011-08-19 10:30:00,64.52,64.52,63.4,63.52,21500.0,61.8426,61.8426,60.7691,60.8841,21500.0
2011-08-19 11:00:00,63.6,63.78,62.54,62.79,31300.0,60.9608,61.1334,59.9448,60.1844,31300.0
2011-08-19 11:30:00,62.77,62.98,62.25,62.98,26200.0,60.1653,60.3665,59.6668,60.3665,26200.0
2011-08-19 12:00:00,63.02,63.02,62.25,62.48,31400.0,60.4049,60.4049,59.6668,59.8873,31400.0
2011-08-19 12:30:00,62.59,62.75,62.36,62.63,16600.0,59.9927,60.1461,59.7723,60.0311,16600.0
2011-08-19 13:00:00,62.57,62.96,62.55,62.9,12600.0,59.9736,60.3474,59.9544,60.2899,12600.0
2011-08-19 13:30:00,62.88,62.94,62.44,62.44,16400.0,60.2707,60.3282,59.849,59.849,16400.0
2011-08-19 14:00:00,62.43,62.5,60.76,60.76,85500.0,59.8394,59.9065,58.2387,58.2387,85500.0
2011-08-19 14:30:00,60.75,61.56,60.69,60.93,57400.0,58.2291,59.0055,58.1716,58.4016,57400.0
2011-08-19 15:00:00,60.85,61.33,60.6,61.15,56000.0,58.3249,58.785,58.0853,58.6125,56000.0
2011-08-19 15:30:00,61.18,61.59,60.88,61.23,131800.0,58.6412,59.0342,58.3537,58.6892,131800.0
2011-08-22 09:30:00,63.19,63.19,61.93,61.93,19000.0,60.5678,60.5678,59.3601,59.3601,19000.0
2011-08-22 10:00:00,61.92,62.34,61.63,61.92,45500.0,59.3505,59.7531,59.0726,59.3505,45500.0
2011-08-22 10:30:00,61.98,62.55,61.77,61.79,18700.0,59.408,59.9544,59.2068,59.2259,18700.0
2011-08-22 11:00:00,61.69,62.08,61.62,61.77,6400.0,59.1301,59.5039,59.063,59.2068,6400.0
2011-08-22 11:30:00,61.78,61.94,60.85,60.94,11700.0,59.2163,59.3697,58.3249,58.4112,11700.0
2011-08-22 12:00:00,60.94,61.65,60.9,61.35,10900.0,58.4112,59.0917,58.3729,58.8042,10900.0
2011-08-22 12:30:00,61.47,62.07,61.15,61.91,23900.0,58.9192,59.4943,58.6125,59.3409,23900.0
2011-08-22 13:00:00,61.94,62.25,61.88,61.99,10200.0,59.3697,59.6668,59.3122,59.4176,10200.0
2011-08-22 13:30:00,62.04,62.05,61.65,62.03,9400.0,59.4656,59.4751,59.0917,59.456,9400.0
2011-08-22 14:00:00,62.0,62.09,61.66,61.77,21800.0,59.4272,59.5135,59.1013,59.2068,21800.0
2011-08-22 14:30:00,61.71,61.94,61.48,61.48,17600.0,59.1492,59.3697,58.9288,58.9288,17600.0
2011-08-22 15:00:00,61.48,61.8,61.43,61.52,33600.0,58.9288,59.2355,58.8809,58.9671,33600.0
2011-08-22 15:30:00,61.59,61.65,60.86,61.22,90000.0,59.0342,59.0917,58.3345,58.6796,90000.0
2011-08-23 09:30:00,61.26,61.73,60.31,60.77,39300.0,58.7179,59.1684,57.8073,58.2483,39300.0
2011-08-23 10:00:00,60.78,61.98,60.72,61.97,19700.0,58.2578,59.408,58.2003,59.3985,19700.0
2011-08-23 10:30:00,61.97,62.14,61.37,61.44,26000.0,59.3985,59.5614,58.8234,58.8905,26000.0
2011-08-23 11:00:00,61.39,61.64,61.25,61.54,12300.0,58.8425,59.0822,58.7083,58.9863,12300.0
2011-08-23 11:30:00,61.55,62.48,61.45,62.39,25800.0,58.9959,59.8873,58.9,59.801,25800.0
2011-08-23 12:00:00,62.43,62.76,62.33,62.72,16900.0,59.8394,60.1557,59.7435,60.1173,16900.0
2011-08-23 12:30:00,62.74,63.22,62.74,63.13,13100.0,60.1365,60.5966,60.1365,60.5103,13100.0
2011-08-23 13:00:00,63.12,63.33,62.57,62.62,24900.0,60.5007,60.702,59.9736,60.0215,24900.0
2011-08-23 13:30:00,62.62,62.89,62.37,62.51,28700.0,60.0215,60.2803,59.7819,59.9161,28700.0
2011-08-23 14:00:00,62.5,62.6,62.12,62.52,18900.0,59.9065,60.0023,59.5422,59.9256,18900.0
2011-08-23 14:30:00,62.55,62.73,62.36,62.7,32200.0,59.9544,60.1269,59.7723,60.0982,32200.0
2011-08-23 15:00:00,62.7,63.47,62.7,62.97,95600.0,60.0982,60.8362,60.0982,60.357,95600.0
2011-08-23 15:30:00,62.96,63.26,62.82,63.19,109600.0,60.3474,60.6349,60.2132,60.5678,109600.0
2011-08-24 09:30:00,63.13,63.96,62.75,63.87,13000.0,60.5103,61.3059,60.1461,61.2196,13000.0
2011-08-24 10:00:00,63.87,64.41,63.8,63.92,12400.0,61.2196,61.7372,61.1525,61.2675,12400.0
2011-08-24 10:30:00,63.86,63.92,63.45,63.51,14100.0,61.21,61.2675,60.817,60.8746,14100.0
2011-08-24 11:00:00,63.32,63.95,63.15,63.83,8800.0,60.6924,61.2963,60.5295,61.1813,8800.0
2011-08-24 11:30:00,63.66,63.66,63.12,63.24,6900.0,61.0183,61.0183,60.5007,60.6158,6900.0
2011-08-24 12:00:00,63.11,63.11,62.71,62.84,12100.0,60.4912,60.4912,60.1078,60.2324,12100.0
2011-08-24 12:30:00,62.84,63.45,62.78,63.45,9900.0,60.2324,60.817,60.1748,60.817,9900.0
2011-08-24 13:00:00,63.44,63.73,63.23,63.6,6000.0,60.8075,61.0854,60.6062,60.9608,6000.0
2011-08-24 13:30:00,63.68,63.69,63.26,63.63,9900.0,61.0375,61.0471,60.6349,60.9896,9900.0
2011-08-24 14:00:00,63.67,63.7,63.36,63.53,19100.0,61.0279,61.0567,60.7308,60.8937,19100.0
2011-08-24 14:30:00,63.53,64.04,63.34,63.98,28300.0,60.8937,61.3826,60.7116,61.3251,28300.0
2011-08-24 15:00:00,64.01,64.53,63.92,64.33,25600.0,61.3538,61.8522,61.2675,61.6605,25600.0
2011-08-24 15:30:00,64.37,64.78,64.33,64.58,61600.0,61.6989,62.0919,61.6605,61.9002,61600.0
2011-08-25 09:30:00,65.16,65.47,64.25,64.5,24400.0,62.4561,62.7532,61.5838,61.8235,24400.0
2011-08-25 10:00:00,64.46,64.46,63.5,63.87,26900.0,61.7851,61.7851,60.865,61.2196,26900.0
2011-08-25 10:30:00,63.84,63.85,62.81,63.19,16300.0,61.1909,61.2004,60.2036,60.5678,16300.0
2011-08-25 11:00:00,63.32,63.73,63.13,63.68,7300.0,60.6924,61.0854,60.5103,61.0375,7300.0
2011-08-25 11:30:00,63.72,63.72,63.18,63.28,6400.0,61.0758,61.0758,60.5582,60.6541,6400.0
2011-08-25 12:00:00,63.33,63.33,62.81,62.9,6000.0,60.702,60.702,60.2036,60.2899,6000.0
2011-08-25 12:30:00,62.88,62.88,62.0,62.32,12300.0,60.2707,60.2707,59.4272,59.7339,12300.0
2011-08-25 13:00:00,62.45,62.83,62.41,62.83,7900.0,59.8585,60.2228,59.8202,60.2228,7900.0
2011-08-25 13:30:00,62.86,63.1,62.67,62.98,10300.0,60.2515,60.4816,60.0694,60.3665,10300.0
2011-08-25 14:00:00,62.96,63.05,62.76,62.91,10700.0,60.3474,60.4336,60.1557,60.2995,10700.0
2011-08-25 14:30:00,62.82,63.07,62.18,62.26,15400.0,60.2132,60.4528,59.5997,59.6764,15400.0
2011-08-25 15:00:00,62.23,62.63,62.01,62.08,65400.0,59.6477,60.0311,59.4368,59.5039,65400.0
2011-08-25 15:30:00,62.08,62.17,61.31,61.64,97100.0,59.5039,59.5902,58.7658,59.0822,97100.0
2011-08-26 09:30:00,60.99,61.37,60.66,61.01,23100.0,58.4591,58.8234,58.1428,58.4783,23100.0
2011-08-26 10:00:00,60.96,61.72,59.88,61.31,32700.0,58.4304,59.1588,57.3952,58.7658,32700.0
2011-08-26 10:30:00,61.39,62.19,60.89,61.74,35200.0,58.8425,59.6093,58.3633,59.178,35200.0
2011-08-26 11:00:00,61.62,62.99,61.57,62.48,24700.0,59.063,60.3761,59.0151,59.8873,24700.0
2011-08-26 11:30:00,62.51,62.93,62.51,62.88,7300.0,59.9161,60.3186,59.9161,60.2707,7300.0
2011-08-26 12:00:00,62.89,63.41,62.89,63.25,12800.0,60.2803,60.7787,60.2803,60.6253,12800.0
2011-08-26 12:30:00,63.33,63.41,62.97,63.16,15100.0,60.702,60.7787,60.357,60.5391,15100.0
2011-08-26 13:00:00,63.14,63.63,63.03,63.55,12700.0,60.5199,60.9896,60.4145,60.9129,12700.0
2011-08-26 13:30:00,63.54,63.75,63.53,63.67,5200.0,60.9033,61.1046,60.8937,61.0279,5200.0
2011-08-26 14:00:00,63.78,63.85,63.09,63.19,10200.0,61.1334,61.2004,60.472,60.5678,10200.0
2011-08-26 14:30:00,63.28,63.56,63.1,63.41,14300.0,60.6541,60.9225,60.4816,60.7787,14300.0
2011-08-26 15:00:00,63.46,63.47,62.74,62.82,21500.0,60.8266,60.8362,60.1365,60.2132,21500.0
2011-08-26 15:30:00,62.86,63.29,62.68,63.22,62600.0,60.2515,60.6637,60.079,60.5966,62600.0
2011-08-29 09:30:00,64.34,65.61,64.01,65.49,57100.0,61.6701,62.8874,61.3538,62.7724,57100.0
2011-08-29 10:00:00,65.47,66.58,65.07,66.55,46100.0,62.7532,63.8172,62.3698,63.7884,46100.0
2011-08-29 10:30:00,66.47,67.11,66.24,66.9,55700.0,63.7117,64.3252,63.4913,64.1239,55700.0
2011-08-29 11:00:00,66.93,67.16,66.72,66.78,42600.0,64.1526,64.3731,63.9514,64.0089,42600.0
2011-08-29 11:30:00,66.77,67.63,66.72,67.59,32700.0,63.9993,64.8236,63.9514,64.7852,32700.0
2011-08-29 12:00:00,67.59,67.84,67.54,67.8,24500.0,64.7852,65.0249,64.7373,64.9865,24500.0
2011-08-29 12:30:00,67.73,67.78,67.55,67.63,13000.0,64.9194,64.9674,64.7469,64.8236,13000.0
2011-08-29 13:00:00,67.6,67.96,67.56,67.94,22900.0,64.7948,65.1399,64.7565,65.1207,22900.0
2011-08-29 13:30:00,67.94,67.94,67.57,67.6,21200.0,65.1207,65.1207,64.7661,64.7948,21200.0
2011-08-29 14:00:00,67.63,67.88,67.55,67.87,27900.0,64.8236,65.0632,64.7469,65.0536,27900.0
2011-08-29 14:30:00,67.89,68.03,67.43,67.47,53400.0,65.0728,65.207,64.6319,64.6702,53400.0
2011-08-29 15:00:00,67.44,67.97,67.44,67.83,35400.0,64.6415,65.1495,64.6415,65.0153,35400.0
2011-08-29 15:30:00,67.83,68.05,67.73,67.91,100200.0,65.0153,65.2262,64.9194,65.092,100200.0
2011-08-30 09:30:00,67.65,67.7,66.56,66.61,20700.0,64.8428,64.8907,63.798,63.8459,20700.0
2011-08-30 10:00:00,66.75,66.81,65.82,66.81,28800.0,63.9801,64.0376,63.0887,64.0376,28800.0
2011-08-30 10:30:00,66.7,66.9,66.27,66.42,21900.0,63.9322,64.1239,63.52,63.6638,21900.0
2011-08-30 11:00:00,66.39,66.83,66.35,66.71,19300.0,63.635,64.0568,63.5967,63.9418,19300.0
2011-08-30 11:30:00,66.7,66.99,66.64,66.69,26900.0,63.9322,64.2101,63.8747,63.9226,26900.0
2011-08-30 12:00:00,66.68,66.85,66.45,66.62,25900.0,63.913,64.076,63.6926,63.8555,25900.0
2011-08-30 12:30:00,66.56,66.82,66.34,66.48,30000.0,63.798,64.0472,63.5871,63.7213,30000.0
2011-08-30 13:00:00,66.53,66.54,66.2,66.29,18200.0,63.7692,63.7788,63.4529,63.5392,18200.0
2011-08-30 13:30:00,66.29,66.47,66.06,66.17,26100.0,63.5392,63.7117,63.3187,63.4242,26100.0
2011-08-30 14:00:00,66.25,66.73,66.01,66.72,33600.0,63.5009,63.9609,63.2708,63.9514,33600.0
2011-08-30 14:30:00,66.71,66.87,66.49,66.86,55600.0,63.9418,64.0951,63.7309,64.0855,55600.0
2011-08-30 15:00:00,66.8,66.97,66.66,66.86,32100.0,64.028,64.191,63.8938,64.0855,32100.0
2011-08-30 15:30:00,66.9,67.43,66.86,66.92,94600.0,64.1239,64.6319,64.0855,64.1431,94600.0
2011-08-31 09:30:00,67.5,68.17,67.41,67.75,10200.0,64.699,65.3412,64.6127,64.9386,10200.0
2011-08-31 10:00:00,67.85,68.5,67.79,68.5,17100.0,65.0345,65.6575,64.977,65.6575,17100.0
2011-08-31 10:30:00,68.49,68.85,68.22,68.28,12600.0,65.6479,65.993,65.3891,65.4466,12600.0
2011-08-31 11:00:00,68.33,68.33,67.73,67.73,11900.0,65.4945,65.4945,64.9194,64.9194,11900.0
2011-08-31 11:30:00,67.75,67.91,67.5,67.5,10300.0,64.9386,65.092,64.699,64.699,10300.0
2011-08-31 12:00:00,67.51,67.95,67.45,67.86,12200.0,64.7086,65.1303,64.6511,65.044,12200.0
2011-08-31 12:30:00,67.83,68.18,67.83,68.18,12300.0,65.0153,65.3508,65.0153,65.3508,12300.0
2011-08-31 13:00:00,68.22,68.25,67.71,67.81,7100.0,65.3891,65.4179,64.9003,64.9961,7100.0
2011-08-31 13:30:00,67.81,67.99,67.5,67.5,18400.0,64.9961,65.1687,64.699,64.699,18400.0
2011-08-31 14:00:00,67.53,67.53,67.14,67.25,16500.0,64.7277,64.7277,64.3539,64.4594,16500.0
2011-08-31 14:30:00,67.24,67.27,66.58,66.92,21600.0,64.4498,64.4785,63.8172,64.1431,21600.0
2011-08-31 15:00:00,66.92,67.23,66.64,66.91,41200.0,64.1431,64.4402,63.8747,64.1335,41200.0
2011-08-31 15:30:00,66.89,67.33,66.75,66.98,89700.0,64.1143,64.536,63.9801,64.2006,89700.0
2011-09-01 09:30:00,67.14,67.52,66.31,66.31,12800.0,64.3539,64.7182,63.5584,63.5584,12800.0
2011-09-01 10:00:00,66.4,67.66,66.4,66.79,19400.0,63.6446,64.8523,63.6446,64.0184,19400.0
2011-09-01 10:30:00,66.79,67.16,66.47,66.65,17000.0,64.0184,64.3731,63.7117,63.8843,17000.0
2011-09-01 11:00:00,66.55,66.8,66.4,66.71,13700.0,63.7884,64.028,63.6446,63.9418,13700.0
2011-09-01 11:30:00,66.75,66.85,66.48,66.73,18300.0,63.9801,64.076,63.7213,63.9609,18300.0
2011-09-01 12:00:00,66.79,66.79,66.44,66.68,8100.0,64.0184,64.0184,63.683,63.913,8100.0
2011-09-01 12:30:00,66.68,66.74,66.15,66.34,8800.0,63.913,63.9705,63.405,63.5871,8800.0
2011-09-01 13:00:00,66.33,66.33,65.86,66.04,10800.0,63.5775,63.5775,63.127,63.2996,10800.0
2011-09-01 13:30:00,66.02,66.06,65.35,65.39,12200.0,63.2804,63.3187,62.6382,62.6765,12200.0
2011-09-01 14:00:00,65.3,65.44,65.0,65.25,16900.0,62.5903,62.7245,62.3027,62.5424,16900.0
2011-09-01 14:30:00,65.26,65.47,65.2,65.26,28300.0,62.5519,62.7532,62.4944,62.5519,28300.0
2011-09-01 15:00:00,65.22,65.45,64.99,65.31,42500.0,62.5136,62.7341,62.2931,62.5999,42500.0
2011-09-01 15:30:00,65.3,65.54,65.02,65.18,76000.0,62.5903,62.8203,62.3219,62.4753,76000.0
2011-09-02 09:30:00,63.24,63.35,62.15,62.45,41500.0,60.6158,60.7212,59.571,59.8585,41500.0
2011-09-02 10:00:00,62.53,62.94,62.28,62.78,31300.0,59.9352,60.3282,59.6956,60.1748,31300.0
2011-09-02 10:30:00,62.7,62.7,62.14,62.42,23900.0,60.0982,60.0982,59.5614,59.8298,23900.0
2011-09-02 11:00:00,62.42,62.81,62.42,62.68,14800.0,59.8298,60.2036,59.8298,60.079,14800.0
2011-09-02 11:30:00,62.62,63.03,62.58,62.77,13700.0,60.0215,60.4145,59.9831,60.1653,13700.0
2011-09-02 12:00:00,62.83,62.95,62.6,62.61,8600.0,60.2228,60.3378,60.0023,60.0119,8600.0
2011-09-02 12:30:00,62.59,62.66,62.48,62.5,6900.0,59.9927,60.0598,59.8873,59.9065,6900.0
2011-09-02 13:00:00,62.54,62.56,61.97,61.97,11200.0,59.9448,59.964,59.3985,59.3985,11200.0
2011-09-02 13:30:00,61.91,62.11,61.78,61.91,13800.0,59.3409,59.5327,59.2163,59.3409,13800.0
2011-09-02 14:00:00,61.85,62.06,61.64,61.76,24400.0,59.2834,59.4847,59.0822,59.1972,24400.0
2011-09-02 14:30:00,61.76,61.78,61.58,61.71,24300.0,59.1972,59.2163,59.0246,59.1492,24300.0
2011-09-02 15:00:00,61.66,61.96,61.65,61.87,23200.0,59.1013,59.3889,59.0917,59.3026,23200.0
2011-09-02 15:30:00,61.86,62.43,61.83,61.86,54200.0,59.293,59.8394,59.2643,59.293,54200.0
2011-09-06 09:30:00,59.7,61.09,59.44,61.06,30000.0,57.2227,58.555,56.9734,58.5262,30000.0
2011-09-06 10:00:00,61.01,61.45,60.31,60.36,34900.0,58.4783,58.9,57.8073,57.8553,34900.0
2011-09-06 10:30:00,60.33,60.43,60.17,60.23,44000.0,57.8265,57.9224,57.6732,57.7307,44000.0
2011-09-06 11:00:00,60.21,60.5,60.08,60.43,17200.0,57.7115,57.9895,57.5869,57.9224,17200.0
2011-09-06 11:30:00,60.48,60.63,60.31,60.42,13300.0,57.9703,58.1141,57.8073,57.9128,13300.0
2011-09-06 12:00:00,60.46,60.64,60.37,60.58,11400.0,57.9511,58.1237,57.8649,58.0661,11400.0
2011-09-06 12:30:00,60.57,60.57,60.33,60.47,9900.0,58.0566,58.0566,57.8265,57.9607,9900.0
2011-09-06 13:00:00,60.51,60.67,60.43,60.43,21700.0,57.999,58.1524,57.9224,57.9224,21700.0
2011-09-06 13:30:00,60.39,60.73,60.25,60.55,29400.0,57.884,58.2099,57.7498,58.0374,29400.0
2011-09-06 14:00:00,60.58,61.09,60.54,61.0,34200.0,58.0661,58.555,58.0278,58.4687,34200.0
2011-09-06 14:30:00,61.0,61.0,59.86,59.86,20800.0,58.4687,58.4687,57.376,57.376,20800.0
2011-09-06 15:00:00,59.92,59.98,59.6,59.83,24000.0,57.4335,57.491,57.1268,57.3473,24000.0
2011-09-06 15:30:00,59.78,60.75,59.68,60.63,89500.0,57.2993,58.2291,57.2035,58.1141,89500.0
2011-09-07 09:30:00,61.64,61.87,60.19,60.67,106500.0,59.0822,59.3026,57.6923,58.1524,106500.0
2011-09-07 10:00:00,60.67,61.28,60.64,61.01,76900.0,58.1524,58.7371,58.1237,58.4783,76900.0
2011-09-07 10:30:00,60.99,61.25,60.75,60.81,61900.0,58.4591,58.7083,58.2291,58.2866,61900.0
2011-09-07 11:00:00,60.88,61.21,60.76,61.16,55500.0,58.3537,58.67,58.2387,58.6221,55500.0
2011-09-07 11:30:00,61.17,61.21,60.96,60.96,54700.0,58.6317,58.67,58.4304,58.4304,54700.0
2011-09-07 12:00:00,60.98,61.31,60.97,61.31,64200.0,58.4495,58.7658,58.44,58.7658,64200.0
2011-09-07 12:30:00,61.31,62.06,61.31,61.9,61100.0,58.7658,59.4847,58.7658,59.3314,61100.0
2011-09-07 13:00:00,61.9,62.36,61.87,62.36,42100.0,59.3314,59.7723,59.3026,59.7723,42100.0
2011-09-07 13:30:00,62.35,62.92,62.31,62.83,74800.0,59.7627,60.309,59.7244,60.2228,74800.0
2011-09-07 14:00:00,62.83,63.68,62.83,63.6,57600.0,60.2228,61.0375,60.2228,60.9608,57600.0
2011-09-07 14:30:00,63.62,64.18,63.58,63.94,77200.0,60.98,61.5168,60.9417,61.2867,77200.0
2011-09-07 15:00:00,63.92,63.95,63.57,63.67,44400.0,61.2675,61.2963,60.9321,61.0279,44400.0
2011-09-07 15:30:00,63.64,63.92,63.24,63.68,108400.0,60.9992,61.2675,60.6158,61.0375,108400.0
2011-09-08 09:30:00,63.36,63.81,62.01,62.13,14800.0,60.7308,61.1621,59.4368,59.5518,14800.0
2011-09-08 10:00:00,62.14,62.84,61.73,62.58,20100.0,59.5614,60.2324,59.1684,59.9831,20100.0
2011-09-08 10:30:00,62.52,62.81,62.39,62.81,13300.0,59.9256,60.2036,59.801,60.2036,13300.0
2011-09-08 11:00:00,62.85,62.86,62.34,62.46,17400.0,60.2419,60.2515,59.7531,59.8681,17400.0
2011-09-08 11:30:00,62.36,63.07,62.36,62.68,42800.0,59.7723,60.4528,59.7723,60.079,42800.0
2011-09-08 12:00:00,62.72,62.72,62.36,62.36,11300.0,60.1173,60.1173,59.7723,59.7723,11300.0
2011-09-08 12:30:00,62.34,62.34,61.91,62.25,13000.0,59.7531,59.7531,59.3409,59.6668,13000.0
2011-09-08 13:00:00,62.31,62.31,61.87,61.87,18100.0,59.7244,59.7244,59.3026,59.3026,18100.0
2011-09-08 13:30:00,61.93,62.14,61.07,61.28,24200.0,59.3601,59.5614,58.5358,58.7371,24200.0
2011-09-08 14:00:00,61.3,61.57,60.7,60.94,17000.0,58.7563,59.0151,58.1812,58.4112,17000.0
2011-09-08 14:30:00,60.92,61.29,60.76,61.07,14700.0,58.392,58.7467,58.2387,58.5358,14700.0
2011-09-08 15:00:00,61.08,61.24,60.59,61.24,26500.0,58.5454,58.6988,58.0757,58.6988,26500.0
2011-09-08 15:30:00,61.27,61.38,60.84,60.87,68300.0,58.7275,58.8329,58.3154,58.3441,68300.0
2011-09-09 09:30:00,60.0,60.04,58.66,59.36,22200.0,57.5102,57.5485,56.2258,56.8968,22200.0
2011-09-09 10:00:00,59.35,59.71,58.71,59.62,26700.0,56.8872,57.2322,56.2737,57.146,26700.0
2011-09-09 10:30:00,59.76,59.76,59.29,59.55,44500.0,57.2802,57.2802,56.8297,57.0789,44500.0
2011-09-09 11:00:00,59.51,59.69,58.28,58.31,32400.0,57.0405,57.2131,55.8616,55.8903,32400.0
2011-09-09 11:30:00,58.39,58.84,58.0,58.1,27200.0,55.967,56.3983,55.5932,55.6891,27200.0
2011-09-09 12:00:00,58.06,58.19,57.63,57.86,39900.0,55.6507,55.7753,55.2386,55.459,39900.0
2011-09-09 12:30:00,57.84,58.56,57.68,58.56,31000.0,55.4398,56.13,55.2865,56.13,31000.0
2011-09-09 13:00:00,58.52,58.6,58.14,58.32,29700.0,56.0916,56.1683,55.7274,55.8999,29700.0
2011-09-09 13:30:00,58.31,58.33,58.04,58.09,41900.0,55.8903,55.9095,55.6315,55.6795,41900.0
2011-09-09 14:00:00,58.09,58.31,57.81,58.0,48800.0,55.6795,55.8903,55.4111,55.5932,48800.0
2011-09-09 14:30:00,57.89,58.27,57.8,57.84,33800.0,55.4878,55.852,55.4015,55.4398,33800.0
2011-09-09 15:00:00,57.83,58.27,57.78,57.99,41500.0,55.4303,55.852,55.3823,55.5836,41500.0
2011-09-09 15:30:00,58.02,58.73,57.98,58.54,104800.0,55.6124,56.2929,55.574,56.1108,104800.0
2011-09-12 09:30:00,57.73,59.12,57.5,58.99,27200.0,55.3344,56.6667,55.1139,56.5421,27200.0
2011-09-12 10:00:00,58.88,59.59,58.62,58.62,23600.0,56.4367,57.1172,56.1875,56.1875,23600.0
2011-09-12 10:30:00,58.67,58.86,58.01,58.01,39700.0,56.2354,56.4175,55.6028,55.6028,39700.0
2011-09-12 11:00:00,58.05,58.53,57.89,58.5,32100.0,55.6411,56.1012,55.4878,56.0725,32100.0
2011-09-12 11:30:00,58.47,59.09,58.4,58.57,26000.0,56.0437,56.638,55.9766,56.1395,26000.0
2011-09-12 12:00:00,58.53,58.77,58.28,58.76,17400.0,56.1012,56.3312,55.8616,56.3217,17400.0
2011-09-12 12:30:00,58.79,58.8,58.44,58.74,15500.0,56.3504,56.36,56.0149,56.3025,15500.0
2011-09-12 13:00:00,58.77,59.18,58.57,58.57,25800.0,56.3312,56.7242,56.1395,56.1395,25800.0
2011-09-12 13:30:00,58.59,58.61,57.96,58.41,27500.0,56.1587,56.1779,55.5549,55.9862,27500.0
2011-09-12 14:00:00,58.46,58.5,58.07,58.39,33600.0,56.0341,56.0725,55.6603,55.967,33600.0
2011-09-12 14:30:00,58.44,59.13,58.41,58.73,57600.0,56.0149,56.6763,55.9862,56.2929,57600.0
2011-09-12 15:00:00,58.72,59.02,58.33,58.97,48900.0,56.2833,56.5709,55.9095,56.5229,48900.0
2011-09-12 15:30:00,59.03,60.18,58.92,60.08,109900.0,56.5805,57.6827,56.475,57.5869,109900.0
2011-09-13 09:30:00,60.12,60.73,59.4,60.12,22600.0,57.6252,58.2099,56.9351,57.6252,22600.0
2011-09-13 10:00:00,60.11,60.94,60.08,60.81,16700.0,57.6156,58.4112,57.5869,58.2866,16700.0
2011-09-13 10:30:00,60.8,60.94,59.86,60.04,40000.0,58.277,58.4112,57.376,57.5485,40000.0
2011-09-13 11:00:00,60.02,60.22,59.4,59.5,28100.0,57.5294,57.7211,56.9351,57.031,28100.0
2011-09-13 11:30:00,59.51,59.76,59.3,59.39,27000.0,57.0405,57.2802,56.8393,56.9255,27000.0
2011-09-13 12:00:00,59.36,59.59,59.15,59.38,20000.0,56.8968,57.1172,56.6955,56.9159,20000.0
2011-09-13 12:30:00,59.37,59.56,59.29,59.42,9700.0,56.9064,57.0885,56.8297,56.9543,9700.0
2011-09-13 13:00:00,59.5,59.59,59.21,59.39,24400.0,57.031,57.1172,56.753,56.9255,24400.0
2011-09-13 13:30:00,59.4,59.7,59.23,59.4,35400.0,56.9351,57.2227,56.7722,56.9351,35400.0
2011-09-13 14:00:00,59.4,59.87,59.32,59.81,26100.0,56.9351,57.3856,56.8584,57.3281,26100.0
2011-09-13 14:30:00,59.9,59.9,59.33,59.66,67200.0,57.4144,57.4144,56.868,57.1843,67200.0
2011-09-13 15:00:00,59.7,59.78,59.14,59.53,40700.0,57.2227,57.2993,56.6859,57.0597,40700.0
2011-09-13 15:30:00,59.6,59.85,59.29,59.42,91600.0,57.1268,57.3664,56.8297,56.9543,91600.0
2011-09-14 09:30:00,59.58,60.17,59.25,59.57,27300.0,57.1076,57.6732,56.7913,57.0981,27300.0
2011-09-14 10:00:00,59.44,59.73,58.63,58.93,36100.0,56.9734,57.2514,56.1971,56.4846,36100.0
2011-09-14 10:30:00,58.86,59.09,58.49,58.72,35100.0,56.4175,56.638,56.0629,56.2833,35100.0
2011-09-14 11:00:00,58.71,59.14,58.56,59.14,40000.0,56.2737,56.6859,56.13,56.6859,40000.0
2011-09-14 11:30:00,59.07,59.19,58.59,58.94,47100.0,56.6188,56.7338,56.1587,56.4942,47100.0
2011-09-14 12:00:00,58.96,58.99,58.46,58.5,23900.0,56.5134,56.5421,56.0341,56.0725,23900.0
2011-09-14 12:30:00,58.58,59.01,58.58,58.83,25900.0,56.1491,56.5613,56.1491,56.3888,25900.0
2011-09-14 13:00:00,58.81,59.05,58.63,58.73,24300.0,56.3696,56.5996,56.1971,56.2929,24300.0
2011-09-14 13:30:00,58.81,59.17,58.62,58.88,58200.0,56.3696,56.7147,56.1875,56.4367,58200.0
2011-09-14 14:00:00,58.81,59.25,58.79,59.05,56700.0,56.3696,56.7913,56.3504,56.5996,56700.0
2011-09-14 14:30:00,59.01,59.43,58.99,59.42,61700.0,56.5613,56.9639,56.5421,56.9543,61700.0
2011-09-14 15:00:00,59.49,60.63,59.49,60.44,71500.0,57.0214,58.1141,57.0214,57.9319,71500.0
2011-09-14 15:30:00,60.4,60.66,60.23,60.51,229100.0,57.8936,58.1428,57.7307,57.999,229100.0
2011-09-15 09:30:00,61.52,61.92,60.99,61.66,37200.0,58.9671,59.3505,58.4591,59.1013,37200.0
2011-09-15 10:00:00,61.71,62.28,61.68,61.84,22500.0,59.1492,59.6956,59.1205,59.2739,22500.0
2011-09-15 10:30:00,61.87,61.89,61.56,61.67,28400.0,59.3026,59.3218,59.0055,59.1109,28400.0
2011-09-15 11:00:00,61.58,62.01,61.43,61.97,17000.0,59.0246,59.4368,58.8809,59.3985,17000.0
2011-09-15 11:30:00,61.96,62.59,61.96,62.56,30500.0,59.3889,59.9927,59.3889,59.964,30500.0
2011-09-15 12:00:00,62.49,62.94,62.29,62.67,24900.0,59.8969,60.3282,59.7052,60.0694,24900.0
2011-09-15 12:30:00,62.64,62.94,62.59,62.78,13400.0,60.0407,60.3282,59.9927,60.1748,13400.0
2011-09-15 13:00:00,62.74,63.02,62.59,62.61,19000.0,60.1365,60.4049,59.9927,60.0119,19000.0
2011-09-15 13:30:00,62.54,62.63,62.22,62.34,18900.0,59.9448,60.0311,59.6381,59.7531,18900.0
2011-09-15 14:00:00,62.39,62.61,62.18,62.23,26300.0,59.801,60.0119,59.5997,59.6477,26300.0
2011-09-15 14:30:00,62.28,62.38,62.1,62.24,54900.0,59.6956,59.7914,59.5231,59.6573,54900.0
2011-09-15 15:00:00,62.27,62.37,61.55,61.71,49900.0,59.686,59.7819,58.9959,59.1492,49900.0
2011-09-15 15:30:00,61.69,62.52,61.64,62.48,140200.0,59.1301,59.9256,59.0822,59.8873,140200.0
2011-09-16 09:30:00,62.48,62.98,62.23,62.37,64000.0,59.8873,60.3665,59.6477,59.7819,64000.0
2011-09-16 10:00:00,62.35,62.51,61.4,61.44,10000.0,59.7627,59.9161,58.8521,58.8905,10000.0
2011-09-16 10:30:00,61.44,61.46,60.47,60.91,12700.0,58.8905,58.9096,57.9607,58.3824,12700.0
2011-09-16 11:00:00,60.91,61.22,60.9,61.11,10100.0,58.3824,58.6796,58.3729,58.5741,10100.0
2011-09-16 11:30:00,61.0,61.43,61.0,61.31,17900.0,58.4687,58.8809,58.4687,58.7658,17900.0
2011-09-16 12:00:00,61.34,61.39,61.18,61.37,6900.0,58.7946,58.8425,58.6412,58.8234,6900.0
2011-09-16 12:30:00,61.37,61.82,61.37,61.67,9000.0,58.8234,59.2547,58.8234,59.1109,9000.0
2011-09-16 13:00:00,61.54,61.6,61.23,61.33,6000.0,58.9863,59.0438,58.6892,58.785,6000.0
2011-09-16 13:30:00,61.35,61.36,61.0,61.15,12000.0,58.8042,58.8138,58.4687,58.6125,12000.0
2011-09-16 14:00:00,61.1,61.27,60.98,60.98,14900.0,58.5646,58.7275,58.4495,58.4495,14900.0
2011-09-16 14:30:00,60.97,61.2,60.94,61.1,23300.0,58.44,58.6604,58.4112,58.5646,23300.0
2011-09-16 15:00:00,61.13,61.14,60.65,60.66,48000.0,58.5933,58.6029,58.1332,58.1428,48000.0
2011-09-16 15:30:00,60.67,61.33,60.67,61.29,66300.0,58.1524,58.785,58.1524,58.7467,66300.0
2011-09-19 09:30:00,59.83,60.03,58.73,58.73,11700.0,57.3473,57.539,56.2929,56.2929,11700.0
2011-09-19 10:00:00,58.67,59.12,58.41,59.04,28700.0,56.2354,56.6667,55.9862,56.59,28700.0
2011-09-19 10:30:00,59.02,59.19,58.43,58.51,25100.0,56.5709,56.7338,56.0054,56.082,25100.0
2011-09-19 11:00:00,58.52,59.15,58.52,58.94,18300.0,56.0916,56.6955,56.0916,56.4942,18300.0
2011-09-19 11:30:00,58.87,59.31,58.69,58.91,14000.0,56.4271,56.8488,56.2546,56.4654,14000.0
2011-09-19 12:00:00,58.94,59.06,58.65,58.79,19800.0,56.4942,56.6092,56.2162,56.3504,19800.0
2011-09-19 12:30:00,58.75,59.04,58.64,59.01,39100.0,56.3121,56.59,56.2066,56.5613,39100.0
2011-09-19 13:00:00,58.98,59.28,58.87,59.26,22700.0,56.5325,56.8201,56.4271,56.8009,22700.0
2011-09-19 13:30:00,59.26,59.31,59.11,59.18,12500.0,56.8009,56.8488,56.6571,56.7242,12500.0
2011-09-19 14:00:00,59.18,59.23,58.82,58.88,20800.0,56.7242,56.7722,56.3792,56.4367,20800.0
2011-09-19 14:30:00,58.83,59.13,58.77,58.77,27200.0,56.3888,56.6763,56.3312,56.3312,27200.0
2011-09-19 15:00:00,58.8,59.47,58.57,59.17,65200.0,56.36,57.0022,56.1395,56.7147,65200.0
2011-09-19 15:30:00,59.2,59.39,58.55,58.73,118400.0,56.7434,56.9255,56.1204,56.2929,118400.0
2011-09-20 09:30:00,58.74,58.86,57.66,58.0,35400.0,56.3025,56.4175,55.2673,55.5932,35400.0
2011-09-20 10:00:00,58.03,58.33,57.76,58.25,38700.0,55.622,55.9095,55.3632,55.8328,38700.0
2011-09-20 10:30:00,58.26,58.52,58.02,58.16,167700.0,55.8424,56.0916,55.6124,55.7466,167700.0
2011-09-20 11:00:00,58.17,58.32,57.92,57.99,62300.0,55.7561,55.8999,55.5165,55.5836,62300.0
2011-09-20 11:30:00,58.02,58.1,57.77,58.0,49000.0,55.6124,55.6891,55.3727,55.5932,49000.0
2011-09-20 12:00:00,57.99,57.99,57.6,57.63,42700.0,55.5836,55.5836,55.2098,55.2386,42700.0
2011-09-20 12:30:00,57.66,57.8,57.45,57.65,57700.0,55.2673,55.4015,55.066,55.2577,57700.0
2011-09-20 13:00:00,57.67,57.85,57.55,57.63,52000.0,55.2769,55.4494,55.1619,55.2386,52000.0
2011-09-20 13:30:00,57.62,57.7,57.54,57.59,108500.0,55.229,55.3057,55.1523,55.2002,108500.0
2011-09-20 14:00:00,57.6,57.76,57.54,57.63,78600.0,55.2098,55.3632,55.1523,55.2386,78600.0
2011-09-20 14:30:00,57.65,57.73,57.43,57.45,108500.0,55.2577,55.3344,55.0469,55.066,108500.0
2011-09-20 15:00:00,57.44,57.57,57.14,57.23,103600.0,55.0564,55.181,54.7689,54.8552,103600.0
2011-09-20 15:30:00,57.23,57.46,56.71,56.92,234500.0,54.8552,55.0756,54.3567,54.558,234500.0
2011-09-21 09:30:00,56.98,57.23,55.98,56.11,53400.0,54.6155,54.8552,53.657,53.7816,53400.0
2011-09-21 10:00:00,56.3,56.56,55.7,56.05,82900.0,53.9637,54.213,53.3886,53.7241,82900.0
2011-09-21 10:30:00,56.05,56.34,55.72,55.88,52400.0,53.7241,54.0021,53.4078,53.5612,52400.0
2011-09-21 11:00:00,55.89,56.26,55.84,56.0,41900.0,53.5708,53.9254,53.5228,53.6762,41900.0
2011-09-21 11:30:00,55.98,56.64,55.62,56.27,60900.0,53.657,54.2896,53.312,53.935,60900.0
2011-09-21 12:00:00,56.25,56.4,55.92,55.96,24700.0,53.9158,54.0596,53.5995,53.6379,24700.0
2011-09-21 12:30:00,55.95,56.28,55.59,55.83,32900.0,53.6283,53.9446,53.2832,53.5132,32900.0
2011-09-21 13:00:00,55.84,56.31,55.84,56.31,44700.0,53.5228,53.9733,53.5228,53.9733,44700.0
2011-09-21 13:30:00,56.26,56.43,55.99,56.06,19400.0,53.9254,54.0884,53.6666,53.7337,19400.0
2011-09-21 14:00:00,56.07,56.52,55.64,56.21,26300.0,53.7433,54.1746,53.3311,53.8775,26300.0
2011-09-21 14:30:00,56.17,56.45,55.3,55.43,31500.0,53.8391,54.1075,53.0052,53.1298,31500.0
2011-09-21 15:00:00,55.3,56.09,55.27,55.31,51600.0,53.0052,53.7625,52.9765,53.0148,51600.0
2011-09-21 15:30:00,55.36,55.38,54.0,54.13,178700.0,53.0628,53.0819,51.7592,51.8838,178700.0
2011-09-22 09:30:00,52.15,52.5,50.54,50.71,49400.0,49.986,50.3214,48.4428,48.6057,49400.0
2011-09-22 10:00:00,50.79,51.9,50.75,51.17,54900.0,48.6824,49.7463,48.6441,49.0466,54900.0
2011-09-22 10:30:00,51.13,51.31,50.89,50.96,42300.0,49.0083,49.1808,48.7782,48.8453,42300.0
2011-09-22 11:00:00,50.98,51.04,50.85,50.97,22100.0,48.8645,48.922,48.7399,48.8549,22100.0
2011-09-22 11:30:00,51.03,51.06,50.6,50.69,9800.0,48.9124,48.9412,48.5003,48.5865,9800.0
2011-09-22 12:00:00,50.65,50.65,50.23,50.36,44700.0,48.5482,48.5482,48.1456,48.2702,44700.0
2011-09-22 12:30:00,50.36,50.66,50.28,50.45,65000.0,48.2702,48.5578,48.1936,48.3565,65000.0
2011-09-22 13:00:00,50.45,50.57,50.21,50.34,54400.0,48.3565,48.4715,48.1265,48.2511,54400.0
2011-09-22 13:30:00,50.29,50.67,49.88,49.88,84000.0,48.2031,48.5674,47.8102,47.8102,84000.0
2011-09-22 14:00:00,49.99,50.32,49.7,49.7,99900.0,47.9156,48.2319,47.6376,47.6376,99900.0
2011-09-22 14:30:00,49.69,49.94,49.4,49.48,44900.0,47.628,47.8677,47.3501,47.4268,44900.0
2011-09-22 15:00:00,49.47,49.47,48.49,48.63,78300.0,47.4172,47.4172,46.4778,46.612,78300.0
2011-09-22 15:30:00,48.66,49.99,48.63,49.85,113800.0,46.6408,47.9156,46.612,47.7814,113800.0
2011-09-23 09:30:00,49.67,50.04,49.07,49.94,45900.0,47.6089,47.9635,47.0338,47.8677,45900.0
2011-09-23 10:00:00,49.95,50.59,49.95,50.59,67100.0,47.8772,48.4907,47.8772,48.4907,67100.0
2011-09-23 10:30:00,50.6,51.95,50.6,51.88,45000.0,48.5003,49.7943,48.5003,49.7272,45000.0
2011-09-23 11:00:00,51.87,52.54,51.78,52.45,60000.0,49.7176,50.3598,49.6313,50.2735,60000.0
2011-09-23 11:30:00,52.53,52.54,51.94,52.1,25600.0,50.3502,50.3598,49.7847,49.938,25600.0
2011-09-23 12:00:00,52.15,52.42,51.94,52.18,25400.0,49.986,50.2448,49.7847,50.0147,25400.0
2011-09-23 12:30:00,52.15,52.36,51.96,52.23,52600.0,49.986,50.1872,49.8038,50.0626,52600.0
2011-09-23 13:00:00,52.26,52.43,52.0,52.26,31400.0,50.0914,50.2543,49.8422,50.0914,31400.0
2011-09-23 13:30:00,52.27,53.03,52.21,52.91,43400.0,50.101,50.8294,50.0435,50.7144,43400.0
2011-09-23 14:00:00,52.92,52.99,52.37,52.45,35000.0,50.724,50.7911,50.1968,50.2735,35000.0
2011-09-23 14:30:00,52.44,52.63,52.21,52.21,34900.0,50.2639,50.446,50.0435,50.0435,34900.0
2011-09-23 15:00:00,52.22,52.98,52.22,52.98,46000.0,50.0531,50.7815,50.0531,50.7815,46000.0
2011-09-23 15:30:00,53.0,53.2,52.76,53.0,131300.0,50.8007,50.9924,50.5706,50.8007,131300.0
2011-09-26 09:30:00,53.37,54.05,52.21,52.28,37300.0,51.1553,51.8071,50.0435,50.1106,37300.0
2011-09-26 10:00:00,52.36,52.92,51.95,52.5,28500.0,50.1872,50.724,49.7943,50.3214,28500.0
2011-09-26 10:30:00,52.56,53.04,51.98,52.93,30900.0,50.3789,50.839,49.823,50.7336,30900.0
2011-09-26 11:00:00,52.95,53.5,52.95,53.23,27300.0,50.7528,51.2799,50.7528,51.0211,27300.0
2011-09-26 11:30:00,53.12,53.67,53.01,53.47,12200.0,50.9157,51.4429,50.8103,51.2512,12200.0
2011-09-26 12:00:00,53.44,53.47,52.88,53.19,11700.0,51.2224,51.2512,50.6857,50.9828,11700.0
2011-09-26 12:30:00,53.14,53.27,52.58,52.73,28200.0,50.9349,51.0595,50.3981,50.5419,28200.0
2011-09-26 13:00:00,52.68,52.8,52.34,52.56,16800.0,50.494,50.609,50.1681,50.3789,16800.0
2011-09-26 13:30:00,52.46,52.74,52.26,52.49,20300.0,50.2831,50.5515,50.0914,50.3118,20300.0
2011-09-26 14:00:00,52.49,53.17,52.47,53.17,36200.0,50.3118,50.9636,50.2927,50.9636,36200.0
2011-09-26 14:30:00,53.16,53.66,52.94,53.63,42800.0,50.954,51.4333,50.7432,51.4045,42800.0
2011-09-26 15:00:00,53.64,54.26,53.61,54.26,56100.0,51.4141,52.0084,51.3854,52.0084,56100.0
2011-09-26 15:30:00,54.26,55.13,54.12,55.06,116800.0,52.0084,52.8423,51.8742,52.7752,116800.0
2011-09-27 09:30:00,56.66,58.17,56.52,57.68,51000.0,54.3088,55.7561,54.1746,55.2865,51000.0
2011-09-27 10:00:00,57.62,57.88,57.16,57.82,28700.0,55.229,55.4782,54.7881,55.4207,28700.0
2011-09-27 10:30:00,57.78,58.88,57.69,58.88,42900.0,55.3823,56.4367,55.2961,56.4367,42900.0
2011-09-27 11:00:00,58.89,58.89,58.38,58.53,40700.0,56.4463,56.4463,55.9574,56.1012,40700.0
2011-09-27 11:30:00,58.49,58.92,58.33,58.84,30600.0,56.0629,56.475,55.9095,56.3983,30600.0
2011-09-27 12:00:00,58.81,59.15,58.75,59.02,24500.0,56.3696,56.6955,56.3121,56.5709,24500.0
2011-09-27 12:30:00,59.0,59.3,58.86,59.28,44100.0,56.5517,56.8393,56.4175,56.8201,44100.0
2011-09-27 13:00:00,59.26,59.26,58.74,58.87,32200.0,56.8009,56.8009,56.3025,56.4271,32200.0
2011-09-27 13:30:00,58.88,58.97,58.63,58.68,21700.0,56.4367,56.5229,56.1971,56.245,21700.0
2011-09-27 14:00:00,58.7,58.72,58.49,58.5,32400.0,56.2642,56.2833,56.0629,56.0725,32400.0
2011-09-27 14:30:00,58.5,58.7,58.23,58.23,57000.0,56.0725,56.2642,55.8137,55.8137,57000.0
2011-09-27 15:00:00,58.23,58.26,56.79,56.96,78900.0,55.8137,55.8424,54.4334,54.5964,78900.0
2011-09-27 15:30:00,56.96,57.24,56.18,56.66,145300.0,54.5964,54.8647,53.8487,54.3088,145300.0
2011-09-28 09:30:00,56.99,56.99,55.66,56.17,48300.0,54.6251,54.6251,53.3503,53.8391,48300.0
2011-09-28 10:00:00,56.13,56.3,55.31,55.72,49600.0,53.8008,53.9637,53.0148,53.4078,49600.0
2011-09-28 10:30:00,55.75,56.01,55.36,55.65,40700.0,53.4366,53.6858,53.0628,53.3407,40700.0
2011-09-28 11:00:00,55.64,55.73,55.01,55.36,46900.0,53.3311,53.4174,52.7273,53.0628,46900.0
2011-09-28 11:30:00,55.32,55.88,54.99,55.64,39900.0,53.0244,53.5612,52.7081,53.3311,39900.0
2011-09-28 12:00:00,55.66,55.83,55.26,55.65,35200.0,53.3503,53.5132,52.9669,53.3407,35200.0
2011-09-28 12:30:00,55.62,55.72,55.21,55.68,29100.0,53.312,53.4078,52.919,53.3695,29100.0
2011-09-28 13:00:00,55.61,55.61,54.48,54.54,33200.0,53.3024,53.3024,52.2193,52.2768,33200.0
2011-09-28 13:30:00,54.58,54.66,53.98,54.03,41900.0,52.3151,52.3918,51.74,51.7879,41900.0
2011-09-28 14:00:00,53.98,54.5,53.93,54.42,38000.0,51.74,52.2384,51.6921,52.1618,38000.0
2011-09-28 14:30:00,54.38,54.71,54.31,54.41,37800.0,52.1234,52.4397,52.0563,52.1522,37800.0
2011-09-28 15:00:00,54.41,54.95,54.06,54.09,59800.0,52.1522,52.6698,51.8167,51.8455,59800.0
2011-09-28 15:30:00,54.05,54.06,53.17,53.42,132400.0,51.8071,51.8167,50.9636,51.2033,132400.0
2011-09-29 09:30:00,54.72,55.75,54.59,54.97,60600.0,52.4493,53.4366,52.3247,52.6889,60600.0
2011-09-29 10:00:00,55.03,55.52,54.78,55.15,24900.0,52.7464,53.2161,52.5068,52.8615,24900.0
2011-09-29 10:30:00,55.09,55.24,54.47,54.71,23600.0,52.804,52.9477,52.2097,52.4397,23600.0
2011-09-29 11:00:00,54.78,55.23,54.55,55.23,15900.0,52.5068,52.9381,52.2864,52.9381,15900.0
2011-09-29 11:30:00,55.22,55.32,54.86,54.87,22100.0,52.9286,53.0244,52.5835,52.5931,22100.0
2011-09-29 12:00:00,54.91,55.33,54.86,55.21,13100.0,52.6314,53.034,52.5835,52.919,13100.0
2011-09-29 12:30:00,55.21,55.49,54.96,55.27,28000.0,52.919,53.1874,52.6794,52.9765,28000.0
2011-09-29 13:00:00,55.27,55.61,55.23,55.28,23700.0,52.9765,53.3024,52.9381,52.9861,23700.0
2011-09-29 13:30:00,55.19,55.32,54.71,55.24,37300.0,52.8998,53.0244,52.4397,52.9477,37300.0
2011-09-29 14:00:00,55.21,55.21,54.36,54.65,36700.0,52.919,52.919,52.1042,52.3822,36700.0
2011-09-29 14:30:00,54.67,54.71,54.15,54.59,16100.0,52.4014,52.4397,51.903,52.3247,16100.0
2011-09-29 15:00:00,54.63,54.82,54.06,54.69,39300.0,52.363,52.5452,51.8167,52.4206,39300.0
2011-09-29 15:30:00,54.7,55.7,54.63,55.68,76300.0,52.4301,53.3886,52.363,53.3695,76300.0
2011-09-30 09:30:00,54.58,54.63,52.78,52.83,32500.0,52.3151,52.363,50.5898,50.6377,32500.0
2011-09-30 10:00:00,52.78,53.38,52.57,52.68,34100.0,50.5898,51.1649,50.3885,50.494,34100.0
2011-09-30 10:30:00,52.67,52.73,51.51,51.51,35200.0,50.4844,50.5419,49.3725,49.3725,35200.0
2011-09-30 11:00:00,51.56,52.35,51.35,52.02,40000.0,49.4204,50.1777,49.2192,49.8614,40000.0
2011-09-30 11:30:00,52.07,52.52,51.95,52.17,42400.0,49.9093,50.3406,49.7943,50.0051,42400.0
2011-09-30 12:00:00,52.2,52.43,52.07,52.32,32000.0,50.0339,50.2543,49.9093,50.1489,32000.0
2011-09-30 12:30:00,52.31,52.6,52.24,52.51,77300.0,50.1393,50.4173,50.0722,50.331,77300.0
2011-09-30 13:00:00,52.47,52.53,52.38,52.45,31900.0,50.2927,50.3502,50.2064,50.2735,31900.0
2011-09-30 13:30:00,52.47,52.53,52.36,52.4,28900.0,50.2927,50.3502,50.1872,50.2256,28900.0
2011-09-30 14:00:00,52.4,52.5,52.24,52.34,49800.0,50.2256,50.3214,50.0722,50.1681,49800.0
2011-09-30 14:30:00,52.29,52.57,52.07,52.42,68000.0,50.1201,50.3885,49.9093,50.2448,68000.0
2011-09-30 15:00:00,52.39,52.71,52.22,52.28,109700.0,50.216,50.5227,50.0531,50.1106,109700.0
2011-09-30 15:30:00,52.29,52.37,51.78,51.82,161700.0,50.1201,50.1968,49.6313,49.6696,161700.0
2011-10-03 09:30:00,51.39,51.39,49.75,49.91,47300.0,49.2575,49.2575,47.6855,47.8389,47300.0
2011-10-03 10:00:00,49.86,50.96,49.8,50.49,61800.0,47.791,48.8453,47.7335,48.3948,61800.0
2011-10-03 10:30:00,50.54,50.54,49.28,49.51,61100.0,48.4428,48.4428,47.2351,47.4555,61100.0
2011-10-03 11:00:00,49.47,49.64,48.88,48.96,78200.0,47.4172,47.5801,46.8516,46.9283,78200.0
2011-10-03 11:30:00,48.96,49.19,48.62,48.79,35100.0,46.9283,47.1488,46.6024,46.7654,35100.0
2011-10-03 12:00:00,48.85,48.85,47.93,47.98,36200.0,46.8229,46.8229,45.9411,45.989,36200.0
2011-10-03 12:30:00,48.0,48.0,47.5,47.55,23800.0,46.0082,46.0082,45.5289,45.5768,23800.0
2011-10-03 13:00:00,47.56,47.56,47.09,47.53,111700.0,45.5864,45.5864,45.1359,45.5577,111700.0
2011-10-03 13:30:00,47.58,47.7,47.18,47.55,77100.0,45.6056,45.7206,45.2222,45.5768,77100.0
2011-10-03 14:00:00,47.55,47.81,47.15,47.18,59300.0,45.5768,45.8261,45.1934,45.2222,59300.0
2011-10-03 14:30:00,47.15,47.34,46.7,47.34,76200.0,45.1934,45.3756,44.7621,45.3756,76200.0
2011-10-03 15:00:00,47.35,47.71,47.0,47.16,68000.0,45.3851,45.7302,45.0497,45.203,68000.0
2011-10-03 15:30:00,47.15,47.65,47.04,47.12,189000.0,45.1934,45.6727,45.088,45.1647,189000.0
2011-10-04 09:30:00,46.55,46.96,46.01,46.91,35200.0,44.6183,45.0113,44.1007,44.9634,35200.0
2011-10-04 10:00:00,46.85,47.16,46.19,46.41,52200.0,44.9059,45.203,44.2733,44.4841,52200.0
2011-10-04 10:30:00,46.42,47.78,46.38,47.63,60100.0,44.4937,45.7973,44.4554,45.6535,60100.0
2011-10-04 11:00:00,47.67,48.37,47.49,48.0,73200.0,45.6919,46.3628,45.5193,46.0082,73200.0
2011-10-04 11:30:00,47.99,48.47,47.64,48.46,60100.0,45.9986,46.4587,45.6631,46.4491,60100.0
2011-10-04 12:00:00,48.51,49.12,48.49,48.68,75500.0,46.497,47.0817,46.4778,46.6599,75500.0
2011-10-04 12:30:00,48.62,49.49,48.47,49.2,59800.0,46.6024,47.4363,46.4587,47.1584,59800.0
2011-10-04 13:00:00,49.17,49.24,48.71,48.82,64800.0,47.1296,47.1967,46.6887,46.7941,64800.0
2011-10-04 13:30:00,48.79,49.13,48.46,48.51,74200.0,46.7654,47.0913,46.4491,46.497,74200.0
2011-10-04 14:00:00,48.52,48.81,47.82,48.17,77600.0,46.5066,46.7846,45.8356,46.1711,77600.0
2011-10-04 14:30:00,48.21,48.48,47.9,47.97,69300.0,46.2095,46.4682,45.9123,45.9794,69300.0
2011-10-04 15:00:00,47.95,49.0,47.76,48.65,116600.0,45.9602,46.9667,45.7781,46.6312,116600.0
2011-10-04 15:30:00,48.69,50.65,48.69,50.63,257600.0,46.6695,48.5482,46.6695,48.529,257600.0
2011-10-05 09:30:00,50.71,51.12,49.01,49.44,27600.0,48.6057,48.9987,46.9763,47.3884,27600.0
2011-10-05 10:00:00,49.4,50.7,49.19,50.55,16200.0,47.3501,48.5961,47.1488,48.4524,16200.0
2011-10-05 10:30:00,50.54,51.52,50.54,51.52,15100.0,48.4428,49.3821,48.4428,49.3821,15100.0
2011-10-05 11:00:00,51.58,52.07,51.22,51.92,58500.0,49.4396,49.9093,49.0945,49.7655,58500.0
2011-10-05 11:30:00,51.84,51.93,51.5,51.6,23800.0,49.6888,49.7751,49.3629,49.4588,23800.0
2011-10-05 12:00:00,51.66,51.75,51.18,51.26,32300.0,49.5163,49.6026,49.0562,49.1329,32300.0
2011-10-05 12:30:00,51.18,51.18,50.62,50.91,17300.0,49.0562,49.0562,48.5194,48.7974,17300.0
2011-10-05 13:00:00,50.97,51.66,50.97,51.53,20000.0,48.8549,49.5163,48.8549,49.3917,20000.0
2011-10-05 13:30:00,51.47,52.05,51.37,52.05,23100.0,49.3342,49.8901,49.2383,49.8901,23100.0
2011-10-05 14:00:00,52.03,52.42,51.67,52.33,103000.0,49.8709,50.2448,49.5259,50.1585,103000.0
2011-10-05 14:30:00,52.35,52.57,51.9,52.48,65400.0,50.1777,50.3885,49.7463,50.3023,65400.0
2011-10-05 15:00:00,52.44,52.72,52.1,52.37,71300.0,50.2639,50.5323,49.938,50.1968,71300.0
2011-10-05 15:30:00,52.4,53.44,52.21,52.6,159600.0,50.2256,51.2224,50.0435,50.4173,159600.0
2011-10-06 09:30:00,52.67,52.79,51.81,52.33,37500.0,50.4844,50.5994,49.6601,50.1585,37500.0
2011-10-06 10:00:00,52.18,53.27,51.86,53.26,27500.0,50.0147,51.0595,49.708,51.0499,27500.0
2011-10-06 10:30:00,53.34,54.13,53.25,54.08,41200.0,51.1266,51.8838,51.0403,51.8359,41200.0
2011-10-06 11:00:00,54.12,55.18,54.04,55.18,34600.0,51.8742,52.8902,51.7975,52.8902,34600.0
2011-10-06 11:30:00,55.12,55.45,54.87,55.12,27100.0,52.8327,53.149,52.5931,52.8327,27100.0
2011-10-06 12:00:00,55.22,55.47,54.94,55.12,23100.0,52.9286,53.1682,52.6602,52.8327,23100.0
2011-10-06 12:30:00,55.13,55.32,54.58,54.67,53400.0,52.8423,53.0244,52.3151,52.4014,53400.0
2011-10-06 13:00:00,54.7,54.95,54.49,54.53,38200.0,52.4301,52.6698,52.2289,52.2672,38200.0
2011-10-06 13:30:00,54.49,54.74,53.89,54.0,110300.0,52.2289,52.4685,51.6538,51.7592,110300.0
2011-10-06 14:00:00,54.01,54.52,53.77,54.4,34000.0,51.7688,52.2576,51.5387,52.1426,34000.0
2011-10-06 14:30:00,54.4,54.74,54.3,54.68,70500.0,52.1426,52.4685,52.0467,52.411,70500.0
2011-10-06 15:00:00,54.64,54.92,54.14,54.17,91700.0,52.3726,52.641,51.8934,51.9221,91700.0
2011-10-06 15:30:00,54.13,54.73,54.03,54.69,242800.0,51.8838,52.4589,51.7879,52.4206,242800.0
2011-10-07 09:30:00,54.63,54.7,53.2,53.96,43000.0,52.363,52.4301,50.9924,51.7208,43000.0
2011-10-07 10:00:00,54.07,55.23,53.61,54.61,35700.0,51.8263,52.9381,51.3854,52.3439,35700.0
2011-10-07 10:30:00,54.73,54.88,53.76,53.77,48600.0,52.4589,52.6027,51.5291,51.5387,48600.0
2011-10-07 11:00:00,53.77,54.13,53.3,53.44,84600.0,51.5387,51.8838,51.0882,51.2224,84600.0
2011-10-07 11:30:00,53.45,53.57,52.8,53.56,80500.0,51.232,51.347,50.609,51.3374,80500.0
2011-10-07 12:00:00,53.49,53.53,52.36,52.56,69300.0,51.2704,51.3087,50.1872,50.3789,69300.0
2011-10-07 12:30:00,52.53,52.92,52.01,52.1,26100.0,50.3502,50.724,49.8518,49.938,26100.0
2011-10-07 13:00:00,52.14,52.53,51.97,52.05,31200.0,49.9764,50.3502,49.8134,49.8901,31200.0
2011-10-07 13:30:00,52.0,52.0,51.53,51.82,28500.0,49.8422,49.8422,49.3917,49.6696,28500.0
2011-10-07 14:00:00,51.86,52.78,51.81,52.41,33300.0,49.708,50.5898,49.6601,50.2352,33300.0
2011-10-07 14:30:00,52.28,52.66,51.98,52.44,41500.0,50.1106,50.4748,49.823,50.2639,41500.0
2011-10-07 15:00:00,52.42,53.52,52.31,53.52,72800.0,50.2448,51.2991,50.1393,51.2991,72800.0
2011-10-07 15:30:00,53.51,53.64,51.88,51.91,163800.0,51.2895,51.4141,49.7272,49.7559,163800.0
2011-10-10 09:30:00,53.31,54.75,53.31,54.4,89100.0,51.0978,52.4781,51.0978,52.1426,89100.0
2011-10-10 10:00:00,54.46,54.97,54.25,54.82,29300.0,52.2001,52.6889,51.9988,52.5452,29300.0
2011-10-10 10:30:00,54.84,55.35,54.64,55.24,37700.0,52.5643,53.0532,52.3726,52.9477,37700.0
2011-10-10 11:00:00,55.26,55.45,55.14,55.41,25500.0,52.9669,53.149,52.8519,53.1107,25500.0
2011-10-10 11:30:00,55.5,55.72,55.29,55.55,16600.0,53.1969,53.4078,52.9957,53.2449,16600.0
2011-10-10 12:00:00,55.55,55.83,55.41,55.65,14200.0,53.2449,53.5132,53.1107,53.3407,14200.0
2011-10-10 12:30:00,55.68,55.77,55.0,55.04,27200.0,53.3695,53.4557,52.7177,52.756,27200.0
2011-10-10 13:00:00,55.04,55.74,55.0,55.54,18900.0,52.756,53.427,52.7177,53.2353,18900.0
2011-10-10 13:30:00,55.48,55.58,55.19,55.45,15000.0,53.1778,53.2736,52.8998,53.149,15000.0
2011-10-10 14:00:00,55.4,55.51,55.0,55.37,18800.0,53.1011,53.2065,52.7177,53.0723,18800.0
2011-10-10 14:30:00,55.42,55.59,55.29,55.31,19900.0,53.1203,53.2832,52.9957,53.0148,19900.0
2011-10-10 15:00:00,55.28,55.37,54.76,55.09,87900.0,52.9861,53.0723,52.4876,52.804,87900.0
2011-10-10 15:30:00,55.04,56.24,54.92,56.16,179500.0,52.756,53.9062,52.641,53.8296,179500.0
2011-10-11 09:30:00,55.43,56.04,54.99,55.93,53300.0,53.1298,53.7145,52.7081,53.6091,53300.0
2011-10-11 10:00:00,55.89,56.1,55.41,56.07,30700.0,53.5708,53.772,53.1107,53.7433,30700.0
2011-10-11 10:30:00,56.07,56.7,56.06,56.28,32700.0,53.7433,54.3471,53.7337,53.9446,32700.0
2011-10-11 11:00:00,56.33,56.36,55.82,56.0,31300.0,53.9925,54.0213,53.5037,53.6762,31300.0
2011-10-11 11:30:00,56.05,56.23,56.0,56.18,60900.0,53.7241,53.8966,53.6762,53.8487,60900.0
2011-10-11 12:00:00,56.18,56.52,56.11,56.29,28700.0,53.8487,54.1746,53.7816,53.9542,28700.0
2011-10-11 12:30:00,56.28,56.28,55.83,55.97,51900.0,53.9446,53.9446,53.5132,53.6474,51900.0
2011-10-11 13:00:00,55.97,56.05,55.46,56.0,50300.0,53.6474,53.7241,53.1586,53.6762,50300.0
2011-10-11 13:30:00,55.95,55.99,55.66,55.91,32900.0,53.6283,53.6666,53.3503,53.5899,32900.0
2011-10-11 14:00:00,56.01,56.01,55.28,55.28,22100.0,53.6858,53.6858,52.9861,52.9861,22100.0
2011-10-11 14:30:00,55.29,55.45,55.09,55.26,38400.0,52.9957,53.149,52.804,52.9669,38400.0
2011-10-11 15:00:00,55.27,55.75,55.18,55.21,55700.0,52.9765,53.4366,52.8902,52.919,55700.0
2011-10-11 15:30:00,55.24,55.72,55.08,55.24,161000.0,52.9477,53.4078,52.7944,52.9477,161000.0
2011-10-12 09:30:00,55.53,56.71,55.46,56.69,37700.0,53.2257,54.3567,53.1586,54.3376,37700.0
2011-10-12 10:00:00,56.66,56.99,56.3,56.77,27400.0,54.3088,54.6251,53.9637,54.4142,27400.0
2011-10-12 10:30:00,56.77,57.29,56.77,56.95,29000.0,54.4142,54.9127,54.4142,54.5868,29000.0
2011-10-12 11:00:00,57.03,57.45,56.95,57.34,28800.0,54.6635,55.066,54.5868,54.9606,28800.0
2011-10-12 11:30:00,57.32,57.74,57.32,57.6,23500.0,54.9414,55.344,54.9414,55.2098,23500.0
2011-10-12 12:00:00,57.61,57.87,57.5,57.75,20200.0,55.2194,55.4686,55.1139,55.3536,20200.0
2011-10-12 12:30:00,57.77,58.0,57.63,57.91,33800.0,55.3727,55.5932,55.2386,55.5069,33800.0
2011-10-12 13:00:00,57.97,58.15,57.73,57.93,28600.0,55.5644,55.737,55.3344,55.5261,28600.0
2011-10-12 13:30:00,57.95,58.02,57.78,57.98,25300.0,55.5453,55.6124,55.3823,55.574,25300.0
2011-10-12 14:00:00,58.0,58.31,57.89,58.06,29700.0,55.5932,55.8903,55.4878,55.6507,29700.0
2011-10-12 14:30:00,58.14,58.3,57.3,57.31,31800.0,55.7274,55.8808,54.9222,54.9318,31800.0
2011-10-12 15:00:00,57.37,57.75,57.12,57.74,57600.0,54.9893,55.3536,54.7497,55.344,57600.0
2011-10-12 15:30:00,57.74,58.58,57.57,58.0,176600.0,55.344,56.1491,55.181,55.5932,176600.0
2011-10-13 09:30:00,57.41,57.42,56.38,56.55,44600.0,55.0277,55.0373,54.0404,54.2034,44600.0
2011-10-13 10:00:00,56.5,56.74,55.98,56.6,57400.0,54.1554,54.3855,53.657,54.2513,57400.0
2011-10-13 10:30:00,56.55,56.76,56.29,56.41,39900.0,54.2034,54.4047,53.9542,54.0692,39900.0
2011-10-13 11:00:00,56.37,56.79,56.3,56.55,30100.0,54.0308,54.4334,53.9637,54.2034,30100.0
2011-10-13 11:30:00,56.54,56.85,56.44,56.74,18800.0,54.1938,54.4909,54.0979,54.3855,18800.0
2011-10-13 12:00:00,56.74,57.32,56.7,57.08,26900.0,54.3855,54.9414,54.3471,54.7114,26900.0
2011-10-13 12:30:00,57.04,57.33,56.75,57.12,32000.0,54.673,54.951,54.3951,54.7497,32000.0
2011-10-13 13:00:00,57.1,57.95,56.95,57.88,28900.0,54.7305,55.5453,54.5868,55.4782,28900.0
2011-10-13 13:30:00,57.87,58.2,57.69,57.94,36200.0,55.4686,55.7849,55.2961,55.5357,36200.0
2011-10-13 14:00:00,57.92,58.09,57.69,57.73,41100.0,55.5165,55.6795,55.2961,55.3344,41100.0
2011-10-13 14:30:00,57.76,58.67,57.69,58.44,46200.0,55.3632,56.2354,55.2961,56.0149,46200.0
2011-10-13 15:00:00,58.51,59.85,58.43,58.71,149900.0,56.082,57.3664,56.0054,56.2737,149900.0
2011-10-13 15:30:00,58.69,58.9,58.1,58.61,172900.0,56.2546,56.4559,55.6891,56.1779,172900.0
2011-10-14 09:30:00,59.17,59.33,58.04,58.32,53800.0,56.7147,56.868,55.6315,55.8999,53800.0
2011-10-14 10:00:00,58.35,58.38,57.56,57.67,43100.0,55.9287,55.9574,55.1715,55.2769,43100.0
2011-10-14 10:30:00,57.63,58.09,57.32,58.07,29900.0,55.2386,55.6795,54.9414,55.6603,29900.0
2011-10-14 11:00:00,58.03,58.23,57.99,58.05,27900.0,55.622,55.8137,55.5836,55.6411,27900.0
2011-10-14 11:30:00,58.04,58.29,57.92,57.92,57300.0,55.6315,55.8712,55.5165,55.5165,57300.0
2011-10-14 12:00:00,57.9,57.96,57.78,57.9,20100.0,55.4974,55.5549,55.3823,55.4974,20100.0
2011-10-14 12:30:00,57.9,58.08,57.87,58.0,30000.0,55.4974,55.6699,55.4686,55.5932,30000.0
2011-10-14 13:00:00,58.04,58.4,57.92,58.2,14000.0,55.6315,55.9766,55.5165,55.7849,14000.0
2011-10-14 13:30:00,58.19,58.65,58.14,58.59,15100.0,55.7753,56.2162,55.7274,56.1587,15100.0
2011-10-14 14:00:00,58.58,58.65,58.28,58.5,12700.0,56.1491,56.2162,55.8616,56.0725,12700.0
2011-10-14 14:30:00,58.47,58.89,58.1,58.89,25200.0,56.0437,56.4463,55.6891,56.4463,25200.0
2011-10-14 15:00:00,58.87,59.23,58.68,59.15,34400.0,56.4271,56.7722,56.245,56.6955,34400.0
2011-10-14 15:30:00,59.15,59.38,58.4,59.1,91100.0,56.6955,56.9159,55.9766,56.6476,91100.0
2011-10-17 09:30:00,58.85,59.15,57.2,57.49,36200.0,56.4079,56.6955,54.8264,55.1044,36200.0
2011-10-17 10:00:00,57.41,57.41,56.59,56.6,31300.0,55.0277,55.0277,54.2417,54.2513,31300.0
2011-10-17 10:30:00,56.6,56.87,56.35,56.48,23300.0,54.2513,54.5101,54.0117,54.1363,23300.0
2011-10-17 11:00:00,56.41,56.69,56.1,56.69,19000.0,54.0692,54.3376,53.772,54.3376,19000.0
2011-10-17 11:30:00,56.67,56.69,56.4,56.53,25800.0,54.3184,54.3376,54.0596,54.1842,25800.0
2011-10-17 12:00:00,56.44,56.69,56.36,56.46,21200.0,54.0979,54.3376,54.0213,54.1171,21200.0
2011-10-17 12:30:00,56.47,56.63,56.13,56.3,35300.0,54.1267,54.2801,53.8008,53.9637,35300.0
2011-10-17 13:00:00,56.26,56.5,56.15,56.28,29300.0,53.9254,54.1554,53.82,53.9446,29300.0
2011-10-17 13:30:00,56.24,56.49,56.19,56.4,31500.0,53.9062,54.1459,53.8583,54.0596,31500.0
2011-10-17 14:00:00,56.36,56.39,56.21,56.29,39300.0,54.0213,54.05,53.8775,53.9542,39300.0
2011-10-17 14:30:00,56.25,56.29,56.01,56.29,34200.0,53.9158,53.9542,53.6858,53.9542,34200.0
2011-10-17 15:00:00,56.25,56.45,55.86,55.9,28000.0,53.9158,54.1075,53.542,53.5803,28000.0
2011-10-17 15:30:00,55.92,56.18,55.5,55.71,127400.0,53.5995,53.8487,53.1969,53.3982,127400.0
2011-10-18 09:30:00,55.8,56.64,54.95,55.39,15000.0,53.4845,54.2896,52.6698,53.0915,15000.0
2011-10-18 10:00:00,55.33,56.54,54.96,56.54,14100.0,53.034,54.1938,52.6794,54.1938,14100.0
2011-10-18 10:30:00,56.55,57.18,56.44,57.0,17400.0,54.2034,54.8072,54.0979,54.6347,17400.0
2011-10-18 11:00:00,56.94,57.17,56.55,56.67,7200.0,54.5772,54.7976,54.2034,54.3184,7200.0
2011-10-18 11:30:00,56.74,58.07,56.72,58.03,21100.0,54.3855,55.6603,54.3663,55.622,21100.0
2011-10-18 12:00:00,58.08,58.2,57.18,57.35,19000.0,55.6699,55.7849,54.8072,54.9702,19000.0
2011-10-18 12:30:00,57.39,57.51,57.16,57.47,16000.0,55.0085,55.1235,54.7881,55.0852,16000.0
2011-10-18 13:00:00,57.4,57.45,56.97,57.21,9500.0,55.0181,55.066,54.6059,54.836,9500.0
2011-10-18 13:30:00,57.26,57.4,56.92,57.22,11700.0,54.8839,55.0181,54.558,54.8456,11700.0
2011-10-18 14:00:00,57.28,57.44,57.24,57.24,21000.0,54.9031,55.0564,54.8647,54.8647,21000.0
2011-10-18 14:30:00,57.28,57.44,56.93,57.22,18400.0,54.9031,55.0564,54.5676,54.8456,18400.0
2011-10-18 15:00:00,57.38,58.72,57.38,58.03,94400.0,54.9989,56.2833,54.9989,55.622,94400.0
2011-10-18 15:30:00,58.03,59.22,57.78,58.76,91200.0,55.622,56.7626,55.3823,56.3217,91200.0
2011-10-19 09:30:00,58.48,58.48,56.95,57.24,30100.0,56.0533,56.0533,54.5868,54.8647,30100.0
2011-10-19 10:00:00,57.25,57.44,56.77,57.31,39000.0,54.8743,55.0564,54.4142,54.9318,39000.0
2011-10-19 10:30:00,57.33,57.53,57.17,57.39,71900.0,54.951,55.1427,54.7976,55.0085,71900.0
2011-10-19 11:00:00,57.22,57.4,57.03,57.29,10300.0,54.8456,55.0181,54.6635,54.9127,10300.0
2011-10-19 11:30:00,57.34,57.62,56.95,57.05,26800.0,54.9606,55.229,54.5868,54.6826,26800.0
2011-10-19 12:00:00,57.02,57.08,56.69,56.94,20700.0,54.6539,54.7114,54.3376,54.5772,20700.0
2011-10-19 12:30:00,56.89,57.19,56.68,57.04,27300.0,54.5293,54.8168,54.328,54.673,27300.0
2011-10-19 13:00:00,57.14,57.34,57.02,57.03,12800.0,54.7689,54.9606,54.6539,54.6635,12800.0
2011-10-19 13:30:00,57.0,57.04,56.4,56.55,38800.0,54.6347,54.673,54.0596,54.2034,38800.0
2011-10-19 14:00:00,56.55,56.55,55.66,55.7,29800.0,54.2034,54.2034,53.3503,53.3886,29800.0
2011-10-19 14:30:00,55.71,55.82,55.32,55.6,77900.0,53.3982,53.5037,53.0244,53.2928,77900.0
2011-10-19 15:00:00,55.6,55.66,54.94,55.41,80000.0,53.2928,53.3503,52.6602,53.1107,80000.0
2011-10-19 15:30:00,55.4,55.83,55.33,55.61,114500.0,53.1011,53.5132,53.034,53.3024,114500.0
2011-10-20 09:30:00,55.8,56.4,54.52,54.94,21400.0,53.4845,54.0596,52.2576,52.6602,21400.0
2011-10-20 10:00:00,54.85,55.68,54.85,55.35,31800.0,52.5739,53.3695,52.5739,53.0532,31800.0
2011-10-20 10:30:00,55.41,55.67,55.09,55.09,17300.0,53.1107,53.3599,52.804,52.804,17300.0
2011-10-20 11:00:00,55.0,55.2,54.8,55.2,35900.0,52.7177,52.9094,52.526,52.9094,35900.0
2011-10-20 11:30:00,55.13,55.34,54.62,54.97,23800.0,52.8423,53.0436,52.3535,52.6889,23800.0
2011-10-20 12:00:00,54.93,54.93,54.28,54.78,11500.0,52.6506,52.6506,52.0276,52.5068,11500.0
2011-10-20 12:30:00,54.85,55.3,54.56,55.22,10300.0,52.5739,53.0052,52.2959,52.9286,10300.0
2011-10-20 13:00:00,55.1,56.1,54.94,55.77,37000.0,52.8135,53.772,52.6602,53.4557,37000.0
2011-10-20 13:30:00,55.8,55.97,55.14,55.64,24800.0,53.4845,53.6474,52.8519,53.3311,24800.0
2011-10-20 14:00:00,55.51,55.77,55.13,55.68,16400.0,53.2065,53.4557,52.8423,53.3695,16400.0
2011-10-20 14:30:00,55.67,56.66,55.61,56.58,29800.0,53.3599,54.3088,53.3024,54.2321,29800.0
2011-10-20 15:00:00,56.6,56.69,55.89,56.08,43000.0,54.2513,54.3376,53.5708,53.7529,43000.0
2011-10-20 15:30:00,56.08,56.68,56.06,56.52,58500.0,53.7529,54.328,53.7337,54.1746,58500.0
2011-10-21 09:30:00,57.12,58.03,56.98,57.63,25900.0,54.7497,55.622,54.6155,55.2386,25900.0
2011-10-21 10:00:00,57.69,58.6,57.57,58.49,17000.0,55.2961,56.1683,55.181,56.0629,17000.0
2011-10-21 10:30:00,58.47,58.71,57.95,58.1,10900.0,56.0437,56.2737,55.5453,55.6891,10900.0
2011-10-21 11:00:00,58.12,58.24,57.63,57.68,47400.0,55.7082,55.8232,55.2386,55.2865,47400.0
2011-10-21 11:30:00,57.7,57.89,57.57,57.75,23100.0,55.3057,55.4878,55.181,55.3536,23100.0
2011-10-21 12:00:00,57.65,57.96,57.65,57.87,39000.0,55.2577,55.5549,55.2577,55.4686,39000.0
2011-10-21 12:30:00,57.87,58.79,57.82,58.5,128600.0,55.4686,56.3504,55.4207,56.0725,128600.0
2011-10-21 13:00:00,58.38,58.38,57.78,58.05,43200.0,55.9574,55.9574,55.3823,55.6411,43200.0
2011-10-21 13:30:00,57.96,58.59,57.66,58.09,89400.0,55.5549,56.1587,55.2673,55.6795,89400.0
2011-10-21 14:00:00,58.15,58.88,58.07,58.58,23300.0,55.737,56.4367,55.6603,56.1491,23300.0
2011-10-21 14:30:00,58.58,59.06,58.37,58.94,29200.0,56.1491,56.6092,55.9478,56.4942,29200.0
2011-10-21 15:00:00,59.02,59.17,58.74,58.86,35800.0,56.5709,56.7147,56.3025,56.4175,35800.0
2011-10-21 15:30:00,58.88,59.17,58.42,59.08,57300.0,56.4367,56.7147,55.9958,56.6284,57300.0
2011-10-24 09:30:00,59.38,60.89,59.02,60.6,22400.0,56.9159,58.3633,56.5709,58.0853,22400.0
2011-10-24 10:00:00,60.59,60.59,59.86,60.2,46400.0,58.0757,58.0757,57.376,57.7019,46400.0
2011-10-24 10:30:00,60.21,61.05,60.18,61.05,26800.0,57.7115,58.5166,57.6827,58.5166,26800.0
2011-10-24 11:00:00,60.95,61.92,60.95,61.89,21700.0,58.4208,59.3505,58.4208,59.3218,21700.0
2011-10-24 11:30:00,61.89,62.25,61.63,62.11,28700.0,59.3218,59.6668,59.0726,59.5327,28700.0
2011-10-24 12:00:00,62.15,62.55,62.03,62.47,23100.0,59.571,59.9544,59.456,59.8777,23100.0
2011-10-24 12:30:00,62.49,62.52,61.74,61.79,43300.0,59.8969,59.9256,59.178,59.2259,43300.0
2011-10-24 13:00:00,61.8,61.9,61.62,61.72,55500.0,59.2355,59.3314,59.063,59.1588,55500.0
2011-10-24 13:30:00,61.67,62.65,61.64,62.62,20500.0,59.1109,60.0502,59.0822,60.0215,20500.0
2011-10-24 14:00:00,62.61,63.27,62.56,63.14,79600.0,60.0119,60.6445,59.964,60.5199,79600.0
2011-10-24 14:30:00,63.12,63.92,62.92,63.89,73700.0,60.5007,61.2675,60.309,61.2388,73700.0
2011-10-24 15:00:00,63.86,64.0,63.15,63.17,51300.0,61.21,61.3442,60.5295,60.5487,51300.0
2011-10-24 15:30:00,63.2,63.75,63.1,63.7,93300.0,60.5774,61.1046,60.4816,61.0567,93300.0
2011-10-25 09:30:00,62.9,63.22,61.42,62.99,138300.0,60.2899,60.5966,58.8713,60.3761,138300.0
2011-10-25 10:00:00,62.99,63.47,62.54,63.35,68700.0,60.3761,60.8362,59.9448,60.7212,68700.0
2011-10-25 10:30:00,63.23,64.02,63.08,63.67,55800.0,60.6062,61.3634,60.4624,61.0279,55800.0
2011-10-25 11:00:00,63.62,63.66,62.78,63.43,42900.0,60.98,61.0183,60.1748,60.7979,42900.0
2011-10-25 11:30:00,63.4,63.53,62.85,62.94,24300.0,60.7691,60.8937,60.2419,60.3282,24300.0
2011-10-25 12:00:00,62.94,63.61,62.94,63.38,30300.0,60.3282,60.9704,60.3282,60.7499,30300.0
2011-10-25 12:30:00,63.34,63.34,62.41,62.44,27200.0,60.7116,60.7116,59.8202,59.849,27200.0
2011-10-25 13:00:00,62.42,63.1,62.42,62.76,26600.0,59.8298,60.4816,59.8298,60.1557,26600.0
2011-10-25 13:30:00,62.68,63.55,62.59,63.53,54700.0,60.079,60.9129,59.9927,60.8937,54700.0
2011-10-25 14:00:00,63.56,63.72,63.27,63.3,78600.0,60.9225,61.0758,60.6445,60.6733,78600.0
2011-10-25 14:30:00,63.27,63.28,62.72,62.86,30100.0,60.6445,60.6541,60.1173,60.2515,30100.0
2011-10-25 15:00:00,62.89,63.05,62.02,62.36,78500.0,60.2803,60.4336,59.4464,59.7723,78500.0
2011-10-25 15:30:00,62.35,62.58,61.8,62.04,72500.0,59.7627,59.9831,59.2355,59.4656,72500.0
2011-10-26 09:30:00,63.27,63.27,61.93,61.93,29500.0,60.6445,60.6445,59.3601,59.3601,29500.0
2011-10-26 10:00:00,62.04,62.24,61.45,61.96,60700.0,59.4656,59.6573,58.9,59.3889,60700.0
2011-10-26 10:30:00,61.94,62.0,60.93,61.41,31200.0,59.3697,59.4272,58.4016,58.8617,31200.0
2011-10-26 11:00:00,61.41,62.0,61.37,62.0,20100.0,58.8617,59.4272,58.8234,59.4272,20100.0
2011-10-26 11:30:00,61.95,62.97,61.95,62.89,25000.0,59.3793,60.357,59.3793,60.2803,25000.0
2011-10-26 12:00:00,62.82,62.94,62.62,62.78,17200.0,60.2132,60.3282,60.0215,60.1748,17200.0
2011-10-26 12:30:00,62.78,62.9,62.4,62.41,15300.0,60.1748,60.2899,59.8106,59.8202,15300.0
2011-10-26 13:00:00,62.45,62.54,61.81,62.26,15900.0,59.8585,59.9448,59.2451,59.6764,15900.0
2011-10-26 13:30:00,62.32,62.65,62.26,62.47,43500.0,59.7339,60.0502,59.6764,59.8777,43500.0
2011-10-26 14:00:00,62.55,62.76,62.3,62.5,57400.0,59.9544,60.1557,59.7148,59.9065,57400.0
2011-10-26 14:30:00,62.49,62.71,62.37,62.41,27100.0,59.8969,60.1078,59.7819,59.8202,27100.0
2011-10-26 15:00:00,62.45,62.6,62.24,62.42,41100.0,59.8585,60.0023,59.6573,59.8298,41100.0
2011-10-26 15:30:00,62.44,62.76,61.95,62.37,133100.0,59.849,60.1557,59.3793,59.7819,133100.0
2011-10-27 09:30:00,65.24,65.92,64.73,64.75,58600.0,62.5328,63.1845,62.0439,62.0631,58600.0
2011-10-27 10:00:00,64.64,64.86,64.48,64.61,44800.0,61.9577,62.1685,61.8043,61.9289,44800.0
2011-10-27 10:30:00,64.62,65.2,64.42,65.1,33600.0,61.9385,62.4944,61.7468,62.3986,33600.0
2011-10-27 11:00:00,65.14,65.25,64.79,65.0,63900.0,62.4369,62.5424,62.1014,62.3027,63900.0
2011-10-27 11:30:00,64.98,64.98,64.64,64.84,49400.0,62.2836,62.2836,61.9577,62.1494,49400.0
2011-10-27 12:00:00,64.85,64.97,64.6,64.76,48400.0,62.1589,62.274,61.9193,62.0727,48400.0
2011-10-27 12:30:00,64.8,64.89,64.43,64.61,37000.0,62.111,62.1973,61.7564,61.9289,37000.0
2011-10-27 13:00:00,64.61,65.1,64.55,65.05,59800.0,61.9289,62.3986,61.8714,62.3507,59800.0
2011-10-27 13:30:00,65.05,65.42,65.0,65.4,69100.0,62.3507,62.7053,62.3027,62.6861,69100.0
2011-10-27 14:00:00,65.41,65.86,65.0,65.08,47900.0,62.6957,63.127,62.3027,62.3794,47900.0
2011-10-27 14:30:00,65.12,65.56,65.09,65.43,114600.0,62.4177,62.8395,62.389,62.7149,114600.0
2011-10-27 15:00:00,65.43,66.1,65.43,65.97,67400.0,62.7149,63.3571,62.7149,63.2325,67400.0
2011-10-27 15:30:00,66.0,66.06,64.91,65.46,214900.0,63.2612,63.3187,62.2165,62.7436,214900.0
2011-10-28 09:30:00,65.3,67.76,65.3,67.6,111200.0,62.5903,64.9482,62.5903,64.7948,111200.0
2011-10-28 10:00:00,67.59,68.59,67.42,68.52,63800.0,64.7852,65.7438,64.6223,65.6767,63800.0
2011-10-28 10:30:00,68.52,70.89,68.46,70.88,190500.0,65.6767,67.9483,65.6191,67.9387,190500.0
2011-10-28 11:00:00,70.91,71.59,70.59,71.49,50400.0,67.9675,68.6193,67.6608,68.5234,50400.0
2011-10-28 11:30:00,71.49,72.05,70.9,70.99,82900.0,68.5234,69.0602,67.9579,68.0442,82900.0
2011-10-28 12:00:00,70.93,71.55,70.46,70.5,71600.0,67.9867,68.5809,67.5362,67.5745,71600.0
2011-10-28 12:30:00,70.46,70.46,69.62,70.0,99300.0,67.5362,67.5362,66.731,67.0952,99300.0
2011-10-28 13:00:00,70.0,70.27,69.93,70.06,68900.0,67.0952,67.354,67.0281,67.1528,68900.0
2011-10-28 13:30:00,70.09,70.25,69.83,70.02,29300.0,67.1815,67.3349,66.9323,67.1144,29300.0
2011-10-28 14:00:00,69.92,70.0,69.33,69.73,20700.0,67.0186,67.0952,66.453,66.8364,20700.0
2011-10-28 14:30:00,69.8,69.87,69.11,69.24,26700.0,66.9035,66.9706,66.2422,66.3668,26700.0
2011-10-28 15:00:00,69.32,69.95,69.29,69.79,68900.0,66.4435,67.0473,66.4147,66.894,68900.0
2011-10-28 15:30:00,69.75,69.98,69.48,69.86,122300.0,66.8556,67.0761,66.5968,66.9611,122300.0
2011-10-31 09:30:00,68.19,68.39,65.82,66.25,71100.0,65.3604,65.5521,63.0887,63.5009,71100.0
2011-10-31 10:00:00,66.15,66.5,65.56,65.81,42300.0,63.405,63.7405,62.8395,63.0791,42300.0
2011-10-31 10:30:00,65.8,66.3,65.76,66.22,57000.0,63.0695,63.5488,63.0312,63.4721,57000.0
2011-10-31 11:00:00,66.21,66.31,65.79,65.88,24300.0,63.4625,63.5584,63.0599,63.1462,24300.0
2011-10-31 11:30:00,65.87,66.28,65.87,65.89,19600.0,63.1366,63.5296,63.1366,63.1558,19600.0
2011-10-31 12:00:00,65.89,66.2,65.6,65.68,13600.0,63.1558,63.4529,62.8778,62.9545,13600.0
2011-10-31 12:30:00,65.6,66.11,65.59,65.9,15000.0,62.8778,63.3667,62.8682,63.1654,15000.0
2011-10-31 13:00:00,65.9,66.09,65.79,65.98,22200.0,63.1654,63.3475,63.0599,63.2421,22200.0
2011-10-31 13:30:00,65.99,66.45,65.95,66.22,26800.0,63.2516,63.6926,63.2133,63.4721,26800.0
2011-10-31 14:00:00,66.2,66.2,65.75,65.91,37400.0,63.4529,63.4529,63.0216,63.175,37400.0
2011-10-31 14:30:00,65.92,65.99,65.51,65.51,27700.0,63.1845,63.2516,62.7916,62.7916,27700.0
2011-10-31 15:00:00,65.49,65.56,65.08,65.15,54000.0,62.7724,62.8395,62.3794,62.4465,54000.0
2011-10-31 15:30:00,65.12,65.38,64.62,64.62,116000.0,62.4177,62.667,61.9385,61.9385,116000.0
2011-11-01 09:30:00,61.89,62.89,61.36,62.25,55800.0,59.3218,60.2803,58.8138,59.6668,55800.0
2011-11-01 10:00:00,62.14,62.81,61.97,62.81,73400.0,59.5614,60.2036,59.3985,60.2036,73400.0
2011-11-01 10:30:00,62.79,63.11,62.63,62.65,34600.0,60.1844,60.4912,60.0311,60.0502,34600.0
2011-11-01 11:00:00,62.78,62.78,62.3,62.44,25500.0,60.1748,60.1748,59.7148,59.849,25500.0
2011-11-01 11:30:00,62.38,62.38,61.88,62.03,15900.0,59.7914,59.7914,59.3122,59.456,15900.0
2011-11-01 12:00:00,61.9,62.36,61.58,61.89,22400.0,59.3314,59.7723,59.0246,59.3218,22400.0
2011-11-01 12:30:00,61.81,62.66,61.8,62.4,55800.0,59.2451,60.0598,59.2355,59.8106,55800.0
2011-11-01 13:00:00,62.4,63.19,62.31,63.02,37600.0,59.8106,60.5678,59.7244,60.4049,37600.0
2011-11-01 13:30:00,63.01,63.26,62.41,62.61,30200.0,60.3953,60.6349,59.8202,60.0119,30200.0
2011-11-01 14:00:00,62.59,63.68,62.52,63.43,32000.0,59.9927,61.0375,59.9256,60.7979,32000.0
2011-11-01 14:30:00,63.45,63.47,62.49,62.77,30800.0,60.817,60.8362,59.8969,60.1653,30800.0
2011-11-01 15:00:00,62.72,62.81,62.39,62.59,55700.0,60.1173,60.2036,59.801,59.9927,55700.0
2011-11-01 15:30:00,62.55,63.23,62.11,62.28,110800.0,59.9544,60.6062,59.5327,59.6956,110800.0
2011-11-02 09:30:00,63.76,63.91,62.56,62.67,16000.0,61.1142,61.258,59.964,60.0694,16000.0
2011-11-02 10:00:00,62.74,64.48,62.67,64.43,22800.0,60.1365,61.8043,60.0694,61.7564,22800.0
2011-11-02 10:30:00,64.34,65.0,63.97,64.94,18300.0,61.6701,62.3027,61.3155,62.2452,18300.0
2011-11-02 11:00:00,64.98,65.01,64.58,64.58,21800.0,62.2836,62.3123,61.9002,61.9002,21800.0
2011-11-02 11:30:00,64.64,64.7,63.98,64.19,12200.0,61.9577,62.0152,61.3251,61.5263,12200.0
2011-11-02 12:00:00,64.11,64.3,63.94,64.23,10700.0,61.4497,61.6318,61.2867,61.5647,10700.0
2011-11-02 12:30:00,64.11,64.55,64.0,64.0,11500.0,61.4497,61.8714,61.3442,61.3442,11500.0
2011-11-02 13:00:00,64.0,64.08,63.14,63.29,24900.0,61.3442,61.4209,60.5199,60.6637,24900.0
2011-11-02 13:30:00,63.18,63.41,63.07,63.11,32600.0,60.5582,60.7787,60.4528,60.4912,32600.0
2011-11-02 14:00:00,63.11,63.11,62.48,62.62,42600.0,60.4912,60.4912,59.8873,60.0215,42600.0
2011-11-02 14:30:00,62.59,63.34,62.46,63.28,57600.0,59.9927,60.7116,59.8681,60.6541,57600.0
2011-11-02 15:00:00,63.29,64.1,63.1,63.94,181100.0,60.6637,61.4401,60.4816,61.2867,181100.0
2011-11-02 15:30:00,63.95,64.52,63.46,64.5,133900.0,61.2963,61.8426,60.8266,61.8235,133900.0
2011-11-03 09:30:00,69.78,71.89,65.11,65.29,133000.0,66.8844,68.9068,62.4082,62.5807,133000.0
2011-11-03 10:00:00,65.25,65.33,62.72,63.01,97700.0,62.5424,62.619,60.1173,60.3953,97700.0
2011-11-03 10:30:00,63.22,64.36,62.33,63.09,65400.0,60.5966,61.6893,59.7435,60.472,65400.0
2011-11-03 11:00:00,63.17,64.82,62.91,64.5,47900.0,60.5487,62.1302,60.2995,61.8235,47900.0
2011-11-03 11:30:00,64.38,64.47,63.74,64.09,48700.0,61.7085,61.7947,61.095,61.4305,48700.0
2011-11-03 12:00:00,63.96,65.38,63.96,65.34,46100.0,61.3059,62.667,61.3059,62.6286,46100.0
2011-11-03 12:30:00,65.37,65.52,64.93,65.33,23000.0,62.6574,62.8011,62.2356,62.619,23000.0
2011-11-03 13:00:00,65.37,66.44,65.34,66.29,60200.0,62.6574,63.683,62.6286,63.5392,60200.0
2011-11-03 13:30:00,66.19,66.19,65.59,65.77,32700.0,63.4433,63.4433,62.8682,63.0408,32700.0
2011-11-03 14:00:00,65.81,66.58,65.77,66.25,86100.0,63.0791,63.8172,63.0408,63.5009,86100.0
2011-11-03 14:30:00,66.23,66.27,65.5,65.77,53400.0,63.4817,63.52,62.782,63.0408,53400.0
2011-11-03 15:00:00,65.74,65.97,65.68,65.91,40000.0,63.012,63.2325,62.9545,63.175,40000.0
2011-11-03 15:30:00,65.95,66.32,65.8,66.14,217300.0,63.2133,63.5679,63.0695,63.3954,217300.0
2011-11-04 09:30:00,65.24,66.28,65.24,65.37,33500.0,62.5328,63.5296,62.5328,62.6574,33500.0
2011-11-04 10:00:00,65.31,65.36,64.55,64.77,35400.0,62.5999,62.6478,61.8714,62.0823,35400.0
2011-11-04 10:30:00,64.65,65.0,64.11,64.99,26100.0,61.9672,62.3027,61.4497,62.2931,26100.0
2011-11-04 11:00:00,65.0,65.24,64.61,64.9,38900.0,62.3027,62.5328,61.9289,62.2069,38900.0
2011-11-04 11:30:00,64.91,65.19,64.71,65.18,20900.0,62.2165,62.4848,62.0248,62.4753,20900.0
2011-11-04 12:00:00,65.19,65.39,65.06,65.23,21900.0,62.4848,62.6765,62.3602,62.5232,21900.0
2011-11-04 12:30:00,65.25,65.25,64.92,65.17,18200.0,62.5424,62.5424,62.226,62.4657,18200.0
2011-11-04 13:00:00,65.07,65.57,64.98,65.38,21900.0,62.3698,62.8491,62.2836,62.667,21900.0
2011-11-04 13:30:00,65.45,65.92,65.29,65.67,14600.0,62.7341,63.1845,62.5807,62.9449,14600.0
2011-11-04 14:00:00,65.57,65.61,65.32,65.39,12900.0,62.8491,62.8874,62.6094,62.6765,12900.0
2011-11-04 14:30:00,65.35,65.41,64.68,64.8,43900.0,62.6382,62.6957,61.996,62.111,43900.0
2011-11-04 15:00:00,64.86,64.87,64.33,64.63,37700.0,62.1685,62.1781,61.6605,61.9481,37700.0
2011-11-04 15:30:00,64.65,65.12,64.57,64.95,73300.0,61.9672,62.4177,61.8906,62.2548,73300.0
2011-11-07 09:30:00,64.59,66.49,63.98,65.54,24100.0,61.9097,63.7309,61.3251,62.8203,24100.0
2011-11-07 10:00:00,65.45,65.53,64.61,64.78,15000.0,62.7341,62.8107,61.9289,62.0919,15000.0
2011-11-07 10:30:00,64.72,64.73,63.76,63.98,16300.0,62.0343,62.0439,61.1142,61.3251,16300.0
2011-11-07 11:00:00,63.93,64.57,63.93,63.96,21800.0,61.2771,61.8906,61.2771,61.3059,21800.0
2011-11-07 11:30:00,64.05,64.07,63.66,63.75,18300.0,61.3921,61.4113,61.0183,61.1046,18300.0
2011-11-07 12:00:00,63.71,63.91,62.89,62.89,21800.0,61.0663,61.258,60.2803,60.2803,21800.0
2011-11-07 12:30:00,62.88,63.39,62.79,63.35,16700.0,60.2707,60.7595,60.1844,60.7212,16700.0
2011-11-07 13:00:00,63.39,63.5,63.11,63.39,33900.0,60.7595,60.865,60.4912,60.7595,33900.0
2011-11-07 13:30:00,63.35,63.51,63.01,63.44,45300.0,60.7212,60.8746,60.3953,60.8075,45300.0
2011-11-07 14:00:00,63.53,64.3,63.49,64.21,44700.0,60.8937,61.6318,60.8554,61.5455,44700.0
2011-11-07 14:30:00,64.25,64.48,63.99,64.46,28300.0,61.5838,61.8043,61.3346,61.7851,28300.0
2011-11-07 15:00:00,64.53,64.9,64.44,64.44,24900.0,61.8522,62.2069,61.766,61.766,24900.0
2011-11-07 15:30:00,64.42,65.03,64.42,64.74,58200.0,61.7468,62.3315,61.7468,62.0535,58200.0
2011-11-08 09:30:00,65.13,65.37,64.38,65.15,18500.0,62.4273,62.6574,61.7085,62.4465,18500.0
2011-11-08 10:00:00,65.38,65.38,63.64,63.64,18900.0,62.667,62.667,60.9992,60.9992,18900.0
2011-11-08 10:30:00,63.71,64.1,63.39,63.56,19200.0,61.0663,61.4401,60.7595,60.9225,19200.0
2011-11-08 11:00:00,63.46,63.74,62.8,63.08,15000.0,60.8266,61.095,60.194,60.4624,15000.0
2011-11-08 11:30:00,63.14,63.37,62.98,63.17,6500.0,60.5199,60.7404,60.3665,60.5487,6500.0
2011-11-08 12:00:00,63.16,64.12,63.07,64.07,23400.0,60.5391,61.4592,60.4528,61.4113,23400.0
2011-11-08 12:30:00,64.07,64.49,64.07,64.28,9200.0,61.4113,61.8139,61.4113,61.6126,9200.0
2011-11-08 13:00:00,64.21,64.55,64.04,64.21,23100.0,61.5455,61.8714,61.3826,61.5455,23100.0
2011-11-08 13:30:00,64.22,65.18,64.11,65.15,20400.0,61.5551,62.4753,61.4497,62.4465,20400.0
2011-11-08 14:00:00,65.14,65.4,64.94,65.19,23100.0,62.4369,62.6861,62.2452,62.4848,23100.0
2011-11-08 14:30:00,65.4,65.44,65.1,65.21,24600.0,62.6861,62.7245,62.3986,62.504,24600.0
2011-11-08 15:00:00,65.18,65.75,65.06,65.67,25100.0,62.4753,63.0216,62.3602,62.9449,25100.0
2011-11-08 15:30:00,65.72,65.93,65.39,65.67,58600.0,62.9928,63.1941,62.6765,62.9449,58600.0
2011-11-09 09:30:00,63.0,63.42,62.2,62.61,38400.0,60.3857,60.7883,59.6189,60.0119,38400.0
2011-11-09 10:00:00,62.54,62.99,62.38,62.39,41500.0,59.9448,60.3761,59.7914,59.801,41500.0
2011-11-09 10:30:00,62.39,62.56,61.76,62.05,52000.0,59.801,59.964,59.1972,59.4751,52000.0
2011-11-09 11:00:00,62.0,62.36,61.88,61.9,42000.0,59.4272,59.7723,59.3122,59.3314,42000.0
2011-11-09 11:30:00,61.92,62.03,61.74,61.95,25400.0,59.3505,59.456,59.178,59.3793,25400.0
2011-11-09 12:00:00,61.98,62.09,61.95,62.04,36500.0,59.408,59.5135,59.3793,59.4656,36500.0
2011-11-09 12:30:00,62.0,62.19,61.98,62.08,15000.0,59.4272,59.6093,59.408,59.5039,15000.0
2011-11-09 13:00:00,62.05,62.27,61.52,61.85,29600.0,59.4751,59.686,58.9671,59.2834,29600.0
2011-11-09 13:30:00,61.77,61.77,60.6,60.82,32200.0,59.2068,59.2068,58.0853,58.2962,32200.0
2011-11-09 14:00:00,60.8,60.92,60.23,60.57,47400.0,58.277,58.392,57.7307,58.0566,47400.0
2011-11-09 14:30:00,60.58,60.69,60.28,60.37,43600.0,58.0661,58.1716,57.7786,57.8649,43600.0
2011-11-09 15:00:00,60.27,60.58,60.17,60.38,65900.0,57.769,58.0661,57.6732,57.8744,65900.0
2011-11-09 15:30:00,60.36,60.38,59.69,59.9,127900.0,57.8553,57.8744,57.2131,57.4144,127900.0
2011-11-10 09:30:00,61.12,61.12,59.57,59.57,33000.0,58.7293,58.7293,57.2399,57.2399,33000.0
2011-11-10 10:00:00,59.62,60.69,59.51,59.94,39900.0,57.288,58.3161,57.1823,57.5955,39900.0
2011-11-10 10:30:00,59.9,60.01,59.23,59.39,21600.0,57.557,57.6627,56.9132,57.067,21600.0
2011-11-10 11:00:00,59.38,59.97,59.32,59.67,25600.0,57.0574,57.6243,56.9997,57.336,25600.0
2011-11-10 11:30:00,59.64,60.63,59.59,60.24,32500.0,57.3072,58.2585,57.2592,57.8837,32500.0
2011-11-10 12:00:00,60.22,60.47,59.96,60.19,12300.0,57.8645,58.1047,57.6147,57.8357,12300.0
2011-11-10 12:30:00,60.18,60.65,59.9,60.56,15900.0,57.8261,58.2777,57.557,58.1912,15900.0
2011-11-10 13:00:00,60.55,60.96,60.39,60.57,21100.0,58.1816,58.5756,58.0279,58.2008,21100.0
2011-11-10 13:30:00,60.61,60.9,60.29,60.5,22200.0,58.2393,58.5179,57.9318,58.1336,22200.0
2011-11-10 14:00:00,60.57,60.57,59.95,59.99,28700.0,58.2008,58.2008,57.6051,57.6435,28700.0
2011-11-10 14:30:00,60.09,60.32,59.7,59.8,22700.0,57.7396,57.9606,57.3649,57.4609,22700.0
2011-11-10 15:00:00,59.87,60.25,59.71,60.11,32600.0,57.5282,57.8933,57.3745,57.7588,32600.0
2011-11-10 15:30:00,60.1,60.67,59.9,60.37,80800.0,57.7492,58.2969,57.557,58.0087,80800.0
2011-11-11 09:30:00,61.43,61.77,61.19,61.42,19000.0,59.0272,59.3539,58.7966,59.0176,19000.0
2011-11-11 10:00:00,61.48,61.57,61.12,61.32,25600.0,59.0752,59.1617,58.7293,58.9215,25600.0
2011-11-11 10:30:00,61.34,62.55,61.33,62.34,25500.0,58.9407,60.1034,58.9311,59.9016,25500.0
2011-11-11 11:00:00,62.41,62.41,61.86,61.9,20900.0,59.9689,59.9689,59.4404,59.4788,20900.0
2011-11-11 11:30:00,61.99,62.04,61.74,61.85,9100.0,59.5653,59.6133,59.3251,59.4308,9100.0
2011-11-11 12:00:00,61.93,62.13,61.61,61.8,7200.0,59.5076,59.6998,59.2002,59.3827,7200.0
2011-11-11 12:30:00,61.8,61.82,61.58,61.66,11600.0,59.3827,59.4019,59.1713,59.2482,11600.0
2011-11-11 13:00:00,61.77,62.28,61.77,61.82,13400.0,59.3539,59.8439,59.3539,59.4019,13400.0
2011-11-11 13:30:00,61.89,62.1,61.72,61.77,14800.0,59.4692,59.671,59.3058,59.3539,14800.0
2011-11-11 14:00:00,61.81,62.15,61.7,62.15,16700.0,59.3923,59.719,59.2866,59.719,16700.0
2011-11-11 14:30:00,62.08,62.24,61.79,61.94,16600.0,59.6518,59.8055,59.3731,59.5172,16600.0
2011-11-11 15:00:00,61.91,62.2,61.73,62.2,28600.0,59.4884,59.7671,59.3155,59.7671,28600.0
2011-11-11 15:30:00,62.22,62.22,61.75,62.1,43800.0,59.7863,59.7863,59.3347,59.671,43800.0
2011-11-14 09:30:00,61.29,61.39,60.57,60.76,15500.0,58.8927,58.9888,58.2008,58.3834,15500.0
2011-11-14 10:00:00,60.76,61.02,60.51,60.99,8300.0,58.3834,58.6332,58.1432,58.6044,8300.0
2011-11-14 10:30:00,61.04,61.04,60.63,60.89,9500.0,58.6524,58.6524,58.2585,58.5083,9500.0
2011-11-14 11:00:00,60.78,61.16,60.78,61.0,14200.0,58.4026,58.7678,58.4026,58.614,14200.0
2011-11-14 11:30:00,61.0,61.09,60.6,60.68,11700.0,58.614,58.7005,58.2297,58.3065,11700.0
2011-11-14 12:00:00,60.66,60.73,60.14,60.41,15200.0,58.2873,58.3546,57.7877,58.0471,15200.0
2011-11-14 12:30:00,60.37,60.44,60.14,60.17,21100.0,58.0087,58.0759,57.7877,57.8165,21100.0
2011-11-14 13:00:00,60.16,60.25,59.97,60.23,15700.0,57.8069,57.8933,57.6243,57.8741,15700.0
2011-11-14 13:30:00,60.2,60.48,60.15,60.31,15000.0,57.8453,58.1144,57.7973,57.951,15000.0
2011-11-14 14:00:00,60.31,60.5,60.14,60.14,14200.0,57.951,58.1336,57.7877,57.7877,14200.0
2011-11-14 14:30:00,60.17,60.18,59.58,59.67,48700.0,57.8165,57.8261,57.2496,57.336,48700.0
2011-11-14 15:00:00,59.65,60.2,59.65,60.05,31200.0,57.3168,57.8453,57.3168,57.7012,31200.0
2011-11-14 15:30:00,60.12,60.54,60.08,60.28,70500.0,57.7684,58.172,57.73,57.9222,70500.0
2011-11-15 09:30:00,60.24,60.93,59.81,60.62,15500.0,57.8837,58.5467,57.4706,58.2489,15500.0
2011-11-15 10:00:00,60.53,60.53,60.0,60.33,11700.0,58.1624,58.1624,57.6531,57.9702,11700.0
2011-11-15 10:30:00,60.32,60.65,60.2,60.24,8200.0,57.9606,58.2777,57.8453,57.8837,8200.0
2011-11-15 11:00:00,60.24,60.33,59.5,59.77,9200.0,57.8837,57.9702,57.1727,57.4321,9200.0
2011-11-15 11:30:00,59.72,60.0,59.51,59.94,7500.0,57.3841,57.6531,57.1823,57.5955,7500.0
2011-11-15 12:00:00,60.15,60.99,60.15,60.82,15000.0,57.7973,58.6044,57.7973,58.4411,15000.0
2011-11-15 12:30:00,60.87,61.55,60.87,61.4,13800.0,58.4891,59.1425,58.4891,58.9984,13800.0
2011-11-15 13:00:00,61.45,61.55,61.26,61.34,8700.0,59.0464,59.1425,58.8638,58.9407,8700.0
2011-11-15 13:30:00,61.42,61.99,61.35,61.73,12100.0,59.0176,59.5653,58.9503,59.3155,12100.0
2011-11-15 14:00:00,61.69,61.86,61.52,61.58,11700.0,59.277,59.4404,59.1137,59.1713,11700.0
2011-11-15 14:30:00,61.56,61.67,61.46,61.6,9600.0,59.1521,59.2578,59.056,59.1905,9600.0
2011-11-15 15:00:00,61.57,61.82,61.57,61.75,17400.0,59.1617,59.4019,59.1617,59.3347,17400.0
2011-11-15 15:30:00,61.79,61.8,61.15,61.22,43700.0,59.3731,59.3827,58.7581,58.8254,43700.0
2011-11-16 09:30:00,60.29,61.11,59.98,61.08,8600.0,57.9318,58.7197,57.6339,58.6909,8600.0
2011-11-16 10:00:00,61.1,61.3,60.65,60.98,10000.0,58.7101,58.9023,58.2777,58.5948,10000.0
2011-11-16 10:30:00,60.84,61.5,60.82,61.3,5900.0,58.4603,59.0945,58.4411,58.9023,5900.0
2011-11-16 11:00:00,61.26,61.82,61.26,61.53,11400.0,58.8638,59.4019,58.8638,59.1233,11400.0
2011-11-16 11:30:00,61.49,61.63,61.28,61.54,21800.0,59.0848,59.2194,58.8831,59.1329,21800.0
2011-11-16 12:00:00,61.47,61.53,61.16,61.16,9700.0,59.0656,59.1233,58.7678,58.7678,9700.0
2011-11-16 12:30:00,61.17,61.48,61.11,61.23,5800.0,58.7774,59.0752,58.7197,58.835,5800.0
2011-11-16 13:00:00,61.33,61.61,61.16,61.61,6200.0,58.9311,59.2002,58.7678,59.2002,6200.0
2011-11-16 13:30:00,61.61,62.09,61.6,62.04,14700.0,59.2002,59.6614,59.1905,59.6133,14700.0
2011-11-16 14:00:00,62.02,62.14,61.94,62.0,15500.0,59.5941,59.7094,59.5172,59.5749,15500.0
2011-11-16 14:30:00,62.04,62.32,61.84,62.05,34900.0,59.6133,59.8824,59.4212,59.6229,34900.0
2011-11-16 15:00:00,62.05,62.24,61.41,61.75,61700.0,59.6229,59.8055,59.008,59.3347,61700.0
2011-11-16 15:30:00,61.76,61.77,60.83,60.95,151400.0,59.3443,59.3539,58.4507,58.566,151400.0
2011-11-17 09:30:00,60.99,61.15,59.81,60.41,19100.0,58.6044,58.7581,57.4706,58.0471,19100.0
2011-11-17 10:00:00,60.26,60.69,60.03,60.48,29100.0,57.903,58.3161,57.682,58.1144,29100.0
2011-11-17 10:30:00,60.48,61.0,60.21,60.53,14000.0,58.1144,58.614,57.8549,58.1624,14000.0
2011-11-17 11:00:00,60.38,60.47,59.93,60.36,26800.0,58.0183,58.1047,57.5859,57.999,26800.0
2011-11-17 11:30:00,60.32,60.57,60.07,60.2,9900.0,57.9606,58.2008,57.7204,57.8453,9900.0
2011-11-17 12:00:00,60.25,60.25,59.73,59.76,6900.0,57.8933,57.8933,57.3937,57.4225,6900.0
2011-11-17 12:30:00,59.71,59.74,58.84,59.16,13000.0,57.3745,57.4033,56.5385,56.846,13000.0
2011-11-17 13:00:00,59.14,59.14,58.74,58.8,17100.0,56.8268,56.8268,56.4424,56.5001,17100.0
2011-11-17 13:30:00,58.87,59.17,58.76,59.17,42900.0,56.5673,56.8556,56.4616,56.8556,42900.0
2011-11-17 14:00:00,59.08,59.23,58.57,58.64,11500.0,56.7691,56.9132,56.2791,56.3463,11500.0
2011-11-17 14:30:00,58.6,58.78,58.31,58.68,23800.0,56.3079,56.4808,56.0292,56.3848,23800.0
2011-11-17 15:00:00,58.64,59.04,58.58,58.73,40100.0,56.3463,56.7307,56.2887,56.4328,40100.0
2011-11-17 15:30:00,58.81,58.89,58.28,58.63,83900.0,56.5097,56.5865,56.0004,56.3367,83900.0
2011-11-18 09:30:00,59.33,59.33,57.91,58.06,21500.0,57.0093,57.0093,55.6449,55.789,21500.0
2011-11-18 10:00:00,58.2,58.33,57.73,57.79,40000.0,55.9235,56.0484,55.4719,55.5296,40000.0
2011-11-18 10:30:00,57.85,58.29,57.73,58.29,18500.0,55.5872,56.01,55.4719,56.01,18500.0
2011-11-18 11:00:00,58.28,58.28,57.9,58.16,17600.0,56.0004,56.0004,55.6353,55.8851,17600.0
2011-11-18 11:30:00,58.19,58.39,58.09,58.14,33600.0,55.9139,56.1061,55.8178,55.8659,33600.0
2011-11-18 12:00:00,58.17,58.28,57.93,58.26,12500.0,55.8947,56.0004,55.6641,55.9812,12500.0
2011-11-18 12:30:00,58.29,58.33,58.01,58.02,4900.0,56.01,56.0484,55.741,55.7506,4900.0
2011-11-18 13:00:00,58.06,58.33,58.01,58.23,8100.0,55.789,56.0484,55.741,55.9524,8100.0
2011-11-18 13:30:00,58.24,58.7,58.24,58.67,20400.0,55.962,56.404,55.962,56.3751,20400.0
2011-11-18 14:00:00,58.42,59.14,58.42,58.76,26100.0,56.1349,56.8268,56.1349,56.4616,26100.0
2011-11-18 14:30:00,58.89,59.02,58.41,58.51,22600.0,56.5865,56.7115,56.1253,56.2214,22600.0
2011-11-18 15:00:00,58.54,58.54,58.32,58.34,17700.0,56.2502,56.2502,56.0388,56.0581,17700.0
2011-11-18 15:30:00,58.35,58.61,58.32,58.44,47800.0,56.0677,56.3175,56.0388,56.1541,47800.0
2011-11-21 09:30:00,57.14,58.18,57.0,57.94,60500.0,54.905,55.9043,54.7705,55.6737,60500.0
2011-11-21 10:00:00,57.9,57.94,57.01,57.25,87600.0,55.6353,55.6737,54.7801,55.0107,87600.0
2011-11-21 10:30:00,57.19,57.29,56.59,56.6,37900.0,54.953,55.0491,54.3765,54.3861,37900.0
2011-11-21 11:00:00,56.58,56.58,56.14,56.3,60100.0,54.3669,54.3669,53.9441,54.0978,60100.0
2011-11-21 11:30:00,56.3,56.36,55.88,56.35,36300.0,54.0978,54.1555,53.6943,54.1459,36300.0
2011-11-21 12:00:00,56.23,56.35,56.0,56.07,11400.0,54.0306,54.1459,53.8096,53.8768,11400.0
2011-11-21 12:30:00,56.03,56.72,56.02,56.61,18900.0,53.8384,54.5014,53.8288,54.3957,18900.0
2011-11-21 13:00:00,56.64,57.13,56.64,57.0,9500.0,54.4246,54.8954,54.4246,54.7705,9500.0
2011-11-21 13:30:00,56.92,56.98,56.43,56.5,13800.0,54.6936,54.7513,54.2228,54.29,13800.0
2011-11-21 14:00:00,56.5,57.16,56.41,56.94,20500.0,54.29,54.9242,54.2035,54.7128,20500.0
2011-11-21 14:30:00,56.98,57.51,56.98,57.11,19600.0,54.7513,55.2605,54.7513,54.8762,19600.0
2011-11-21 15:00:00,57.13,57.43,56.87,57.33,23800.0,54.8954,55.1837,54.6456,55.0876,23800.0
2011-11-21 15:30:00,57.38,57.65,57.35,57.59,197500.0,55.1356,55.395,55.1068,55.3374,197500.0
2011-11-22 09:30:00,57.07,57.29,56.53,56.95,13600.0,54.8377,55.0491,54.3189,54.7224,13600.0
2011-11-22 10:00:00,57.03,57.27,56.51,57.17,25800.0,54.7993,55.0299,54.2996,54.9338,25800.0
2011-11-22 10:30:00,57.16,57.3,56.87,57.15,35600.0,54.9242,55.0587,54.6456,54.9146,35600.0
2011-11-22 11:00:00,57.14,57.35,57.03,57.12,12900.0,54.905,55.1068,54.7993,54.8858,12900.0
2011-11-22 11:30:00,57.1,57.18,56.85,57.11,17000.0,54.8666,54.9434,54.6263,54.8762,17000.0
2011-11-22 12:00:00,57.18,58.0,57.18,57.71,28100.0,54.9434,55.7314,54.9434,55.4527,28100.0
2011-11-22 12:30:00,57.58,58.25,57.52,58.22,19600.0,55.3278,55.9716,55.2701,55.9427,19600.0
2011-11-22 13:00:00,58.21,58.61,58.05,58.19,27400.0,55.9331,56.3175,55.7794,55.9139,27400.0
2011-11-22 13:30:00,58.2,58.69,58.18,58.4,55000.0,55.9235,56.3944,55.9043,56.1157,55000.0
2011-11-22 14:00:00,58.35,58.63,58.27,58.54,24000.0,56.0677,56.3367,55.9908,56.2502,24000.0
2011-11-22 14:30:00,58.54,58.81,58.26,58.42,47200.0,56.2502,56.5097,55.9812,56.1349,47200.0
2011-11-22 15:00:00,58.43,58.75,58.41,58.54,47000.0,56.1445,56.452,56.1253,56.2502,47000.0
2011-11-22 15:30:00,58.54,58.68,58.28,58.43,128500.0,56.2502,56.3848,56.0004,56.1445,128500.0
2011-11-23 09:30:00,57.63,57.93,57.45,57.5,45200.0,55.3758,55.6641,55.2029,55.2509,45200.0
2011-11-23 10:00:00,57.43,57.85,57.36,57.64,38400.0,55.1837,55.5872,55.1164,55.3854,38400.0
2011-11-23 10:30:00,57.64,57.93,57.52,57.78,33300.0,55.3854,55.6641,55.2701,55.52,33300.0
2011-11-23 11:00:00,57.74,57.82,57.55,57.56,33500.0,55.4815,55.5584,55.299,55.3086,33500.0
2011-11-23 11:30:00,57.54,57.72,57.44,57.56,27900.0,55.2893,55.4623,55.1933,55.3086,27900.0
2011-11-23 12:00:00,57.55,57.72,57.54,57.64,28700.0,55.299,55.4623,55.2893,55.3854,28700.0
2011-11-23 12:30:00,57.65,57.74,57.5,57.62,27600.0,55.395,55.4815,55.2509,55.3662,27600.0
2011-11-23 13:00:00,57.6,57.66,57.33,57.5,31600.0,55.347,55.4047,55.0876,55.2509,31600.0
2011-11-23 13:30:00,57.44,57.48,57.13,57.18,31600.0,55.1933,55.2317,54.8954,54.9434,31600.0
2011-11-23 14:00:00,57.18,57.43,57.14,57.24,46000.0,54.9434,55.1837,54.905,55.0011,46000.0
2011-11-23 14:30:00,57.28,57.58,57.27,57.46,36300.0,55.0395,55.3278,55.0299,55.2125,36300.0
2011-11-23 15:00:00,57.44,57.76,57.43,57.59,54000.0,55.1933,55.5007,55.1837,55.3374,54000.0
2011-11-23 15:30:00,57.58,57.78,57.52,57.55,119100.0,55.3278,55.52,55.2701,55.299,119100.0
2011-11-25 09:30:00,57.21,58.07,57.03,57.77,9600.0,54.9723,55.7986,54.7993,55.5104,9600.0
2011-11-25 10:00:00,57.73,58.44,57.73,57.96,11700.0,55.4719,56.1541,55.4719,55.6929,11700.0
2011-11-25 10:30:00,57.89,58.09,57.72,57.8,16300.0,55.6257,55.8178,55.4623,55.5392,16300.0
2011-11-25 11:00:00,57.76,58.07,57.58,57.85,24000.0,55.5007,55.7986,55.3278,55.5872,24000.0
2011-11-25 11:30:00,57.9,57.99,57.48,57.6,25300.0,55.6353,55.7217,55.2317,55.347,25300.0
2011-11-25 12:00:00,57.6,57.61,57.25,57.47,22100.0,55.347,55.3566,55.0107,55.2221,22100.0
2011-11-25 12:30:00,57.43,57.63,57.11,57.44,20000.0,55.1837,55.3758,54.8762,55.1933,20000.0
2011-11-28 09:30:00,59.49,59.49,58.32,59.05,29600.0,57.1631,57.1631,56.0388,56.7403,29600.0
2011-11-28 10:00:00,59.0,59.61,58.85,59.14,102400.0,56.6922,57.2784,56.5481,56.8268,102400.0
2011-11-28 10:30:00,59.18,59.41,58.91,59.35,34700.0,56.8652,57.0862,56.6058,57.0286,34700.0
2011-11-28 11:00:00,59.34,59.57,59.23,59.57,17000.0,57.0189,57.2399,56.9132,57.2399,17000.0
2011-11-28 11:30:00,59.74,59.84,59.23,59.23,21900.0,57.4033,57.4994,56.9132,56.9132,21900.0
2011-11-28 12:00:00,59.16,59.19,58.94,58.97,11800.0,56.846,56.8748,56.6346,56.6634,11800.0
2011-11-28 12:30:00,58.98,58.99,58.7,58.7,9500.0,56.673,56.6826,56.404,56.404,9500.0
2011-11-28 13:00:00,58.67,59.01,58.61,58.97,19100.0,56.3751,56.7018,56.3175,56.6634,19100.0
2011-11-28 13:30:00,58.94,59.0,58.65,58.65,15200.0,56.6346,56.6922,56.3559,56.3559,15200.0
2011-11-28 14:00:00,58.65,59.2,58.61,58.94,20700.0,56.3559,56.8844,56.3175,56.6346,20700.0
2011-11-28 14:30:00,58.9,58.99,58.59,58.72,27700.0,56.5962,56.6826,56.2983,56.4232,27700.0
2011-11-28 15:00:00,58.76,58.98,58.27,58.49,40800.0,56.4616,56.673,55.9908,56.2022,40800.0
2011-11-28 15:30:00,58.43,59.2,58.29,59.03,82700.0,56.1445,56.8844,56.01,56.7211,82700.0
2011-11-29 09:30:00,59.06,59.18,58.53,58.6,10400.0,56.7499,56.8652,56.2406,56.3079,10400.0
2011-11-29 10:00:00,58.72,59.38,58.52,59.29,57900.0,56.4232,57.0574,56.231,56.9709,57900.0
2011-11-29 10:30:00,59.24,59.24,58.59,58.68,52500.0,56.9229,56.9229,56.2983,56.3848,52500.0
2011-11-29 11:00:00,58.72,58.79,58.44,58.5,41300.0,56.4232,56.4905,56.1541,56.2118,41300.0
2011-11-29 11:30:00,58.52,58.75,58.23,58.24,15000.0,56.231,56.452,55.9524,55.962,15000.0
2011-11-29 12:00:00,58.27,58.47,58.23,58.44,22700.0,55.9908,56.183,55.9524,56.1541,22700.0
2011-11-29 12:30:00,58.43,58.45,58.21,58.27,33000.0,56.1445,56.1638,55.9331,55.9908,33000.0
2011-11-29 13:00:00,58.35,58.79,58.29,58.66,7300.0,56.0677,56.4905,56.01,56.3655,7300.0
2011-11-29 13:30:00,58.65,58.65,58.08,58.18,9500.0,56.3559,56.3559,55.8082,55.9043,9500.0
2011-11-29 14:00:00,58.15,58.28,57.91,58.28,6100.0,55.8755,56.0004,55.6449,56.0004,6100.0
2011-11-29 14:30:00,58.29,58.41,58.02,58.16,12900.0,56.01,56.1253,55.7506,55.8851,12900.0
2011-11-29 15:00:00,58.18,58.7,58.18,58.41,13000.0,55.9043,56.404,55.9043,56.1253,13000.0
2011-11-29 15:30:00,58.41,58.6,58.26,58.34,34400.0,56.1253,56.3079,55.9812,56.0581,34400.0
2011-11-30 09:30:00,60.7,61.44,60.65,61.05,94600.0,58.3257,59.0368,58.2777,58.6621,94600.0
2011-11-30 10:00:00,61.23,62.55,61.18,62.51,42500.0,58.835,60.1034,58.787,60.0649,42500.0
2011-11-30 10:30:00,62.54,63.36,62.47,63.27,28400.0,60.0938,60.8817,60.0265,60.7952,28400.0
2011-11-30 11:00:00,63.27,63.55,63.06,63.53,37700.0,60.7952,61.0643,60.5934,61.0451,37700.0
2011-11-30 11:30:00,63.5,63.87,63.45,63.85,52100.0,61.0162,61.3718,60.9682,61.3525,52100.0
2011-11-30 12:00:00,63.85,64.58,63.77,64.26,55300.0,61.3525,62.054,61.2757,61.7465,55300.0
2011-11-30 12:30:00,64.26,64.44,63.43,63.46,68600.0,61.7465,61.9195,60.949,60.9778,68600.0
2011-11-30 13:00:00,63.5,63.8,63.43,63.64,27400.0,61.0162,61.3045,60.949,61.1507,27400.0
2011-11-30 13:30:00,63.61,63.85,63.61,63.74,39500.0,61.1219,61.3525,61.1219,61.2468,39500.0
2011-11-30 14:00:00,63.79,63.94,63.66,63.66,48200.0,61.2949,61.439,61.17,61.17,48200.0
2011-11-30 14:30:00,63.73,63.82,63.52,63.65,61500.0,61.2372,61.3237,61.0354,61.1604,61500.0
2011-11-30 15:00:00,63.65,63.66,63.25,63.64,232400.0,61.1604,61.17,60.776,61.1507,232400.0
2011-11-30 15:30:00,63.63,64.63,63.61,64.49,139500.0,61.1411,62.102,61.1219,61.9675,139500.0
2011-12-01 09:30:00,64.08,64.94,63.38,64.57,26300.0,61.5735,62.3999,60.9009,62.0444,26300.0
2011-12-01 10:00:00,64.48,64.69,64.24,64.37,18100.0,61.9579,62.1597,61.7273,61.8522,18100.0
2011-12-01 10:30:00,64.22,64.27,63.16,63.28,36200.0,61.7081,61.7561,60.6895,60.8048,36200.0
2011-12-01 11:00:00,63.32,63.52,62.55,62.59,25000.0,60.8433,61.0354,60.1034,60.1418,25000.0
2011-12-01 11:30:00,62.62,63.09,62.54,62.98,35900.0,60.1706,60.6223,60.0938,60.5166,35900.0
2011-12-01 12:00:00,62.99,63.1,62.88,63.04,12200.0,60.5262,60.6319,60.4205,60.5742,12200.0
2011-12-01 12:30:00,63.03,63.14,62.65,62.67,7800.0,60.5646,60.6703,60.1995,60.2187,7800.0
2011-12-01 13:00:00,62.69,63.13,62.69,63.09,12100.0,60.2379,60.6607,60.2379,60.6223,12100.0
2011-12-01 13:30:00,63.09,63.63,62.97,63.63,15100.0,60.6223,61.1411,60.507,61.1411,15100.0
2011-12-01 14:00:00,63.63,63.63,63.23,63.33,6100.0,61.1411,61.1411,60.7568,60.8529,6100.0
2011-12-01 14:30:00,63.32,63.58,63.19,63.42,12500.0,60.8433,61.0931,60.7184,60.9394,12500.0
2011-12-01 15:00:00,63.38,63.38,62.98,63.3,27500.0,60.9009,60.9009,60.5166,60.824,27500.0
2011-12-01 15:30:00,63.3,63.31,62.75,62.9,51900.0,60.824,60.8337,60.2956,60.4397,51900.0
2011-12-02 09:30:00,63.19,64.41,63.19,63.88,11700.0,60.7184,61.8906,60.7184,61.3814,11700.0
2011-12-02 10:00:00,64.01,64.39,63.88,63.9,33600.0,61.5063,61.8714,61.3814,61.4006,33600.0
2011-12-02 10:30:00,63.99,64.27,63.97,64.23,18600.0,61.4871,61.7561,61.4678,61.7177,18600.0
2011-12-02 11:00:00,64.2,64.2,63.35,63.52,8000.0,61.6888,61.6888,60.8721,61.0354,8000.0
2011-12-02 11:30:00,63.59,63.72,62.78,63.04,8000.0,61.1027,61.2276,60.3244,60.5742,8000.0
2011-12-02 12:00:00,62.92,63.53,62.85,63.38,5600.0,60.4589,61.0451,60.3916,60.9009,5600.0
2011-12-02 12:30:00,63.39,63.42,63.2,63.35,7400.0,60.9105,60.9394,60.728,60.8721,7400.0
2011-12-02 13:00:00,63.34,63.46,63.06,63.29,20300.0,60.8625,60.9778,60.5934,60.8144,20300.0
2011-12-02 13:30:00,63.29,63.56,63.19,63.39,6500.0,60.8144,61.0739,60.7184,60.9105,6500.0
2011-12-02 14:00:00,63.45,63.6,63.01,63.52,10800.0,60.9682,61.1123,60.5454,61.0354,10800.0
2011-12-02 14:30:00,63.43,63.61,63.16,63.16,7300.0,60.949,61.1219,60.6895,60.6895,7300.0
2011-12-02 15:00:00,63.1,63.13,62.77,62.86,22400.0,60.6319,60.6607,60.3148,60.4013,22400.0
2011-12-02 15:30:00,62.84,62.98,62.59,62.84,47600.0,60.382,60.5166,60.1418,60.382,47600.0
2011-12-05 09:30:00,64.1,64.52,63.5,64.44,12000.0,61.5928,61.9963,61.0162,61.9195,12000.0
2011-12-05 10:00:00,64.37,64.9,64.16,64.9,16000.0,61.8522,62.3615,61.6504,62.3615,16000.0
2011-12-05 10:30:00,64.95,65.41,64.84,65.24,16700.0,62.4095,62.8515,62.3038,62.6882,16700.0
2011-12-05 11:00:00,65.21,65.31,64.98,65.0,14800.0,62.6593,62.7554,62.4383,62.4576,14800.0
2011-12-05 11:30:00,65.0,65.11,64.94,65.05,8900.0,62.4576,62.5633,62.3999,62.5056,8900.0
2011-12-05 12:00:00,65.01,65.52,64.99,65.45,33000.0,62.4672,62.9572,62.4479,62.89,33000.0
2011-12-05 12:30:00,65.44,66.18,65.44,66.08,20200.0,62.8803,63.5914,62.8803,63.4953,20200.0
2011-12-05 13:00:00,66.01,66.1,65.46,65.6,15400.0,63.428,63.5145,62.8996,63.0341,15400.0
2011-12-05 13:30:00,65.63,66.08,65.36,65.42,20900.0,63.0629,63.4953,62.8035,62.8611,20900.0
2011-12-05 14:00:00,65.42,65.45,64.73,65.02,28500.0,62.8611,62.89,62.1981,62.4768,28500.0
2011-12-05 14:30:00,64.96,64.99,64.6,64.94,21700.0,62.4191,62.4479,62.0732,62.3999,21700.0
2011-12-05 15:00:00,64.85,64.89,64.01,64.19,33700.0,62.3134,62.3519,61.5063,61.6792,33700.0
2011-12-05 15:30:00,64.19,64.7,64.01,64.68,44800.0,61.6792,62.1693,61.5063,62.1501,44800.0
2011-12-06 09:30:00,64.87,64.87,62.91,62.91,20800.0,62.3326,62.3326,60.4493,60.4493,20800.0
2011-12-06 10:00:00,63.01,63.36,62.76,63.19,61600.0,60.5454,60.8817,60.3052,60.7184,61600.0
2011-12-06 10:30:00,63.27,63.42,62.68,62.72,14400.0,60.7952,60.9394,60.2283,60.2667,14400.0
2011-12-06 11:00:00,62.69,62.84,62.49,62.79,12900.0,60.2379,60.382,60.0457,60.334,12900.0
2011-12-06 11:30:00,62.7,62.85,62.51,62.76,10800.0,60.2475,60.3916,60.0649,60.3052,10800.0
2011-12-06 12:00:00,62.78,62.87,62.65,62.76,13500.0,60.3244,60.4109,60.1995,60.3052,13500.0
2011-12-06 12:30:00,62.8,62.86,62.58,62.64,23000.0,60.3436,60.4013,60.1322,60.1899,23000.0
2011-12-06 13:00:00,62.65,62.71,62.55,62.63,19800.0,60.1995,60.2571,60.1034,60.1803,19800.0
2011-12-06 13:30:00,62.63,62.65,62.52,62.59,14900.0,60.1803,60.1995,60.0746,60.1418,14900.0
2011-12-06 14:00:00,62.57,62.62,62.38,62.52,20300.0,60.1226,60.1706,59.94,60.0746,20300.0
2011-12-06 14:30:00,62.52,63.14,62.46,63.05,41300.0,60.0746,60.6703,60.0169,60.5838,41300.0
2011-12-06 15:00:00,63.1,63.27,62.91,62.93,37700.0,60.6319,60.7952,60.4493,60.4685,37700.0
2011-12-06 15:30:00,62.9,63.36,62.9,63.11,63200.0,60.4397,60.8817,60.4397,60.6415,63200.0
2011-12-07 09:30:00,62.56,62.79,62.06,62.3,17200.0,60.113,60.334,59.6326,59.8632,17200.0
2011-12-07 10:00:00,62.36,62.76,62.22,62.24,17800.0,59.9208,60.3052,59.7863,59.8055,17800.0
2011-12-07 10:30:00,62.3,62.32,61.93,61.99,13900.0,59.8632,59.8824,59.5076,59.5653,13900.0
2011-12-07 11:00:00,62.06,62.7,62.05,62.68,5000.0,59.6326,60.2475,59.6229,60.2283,5000.0
2011-12-07 11:30:00,62.76,63.1,62.76,63.03,7700.0,60.3052,60.6319,60.3052,60.5646,7700.0
2011-12-07 12:00:00,63.07,63.32,62.72,63.32,6100.0,60.603,60.8433,60.2667,60.8433,6100.0
2011-12-07 12:30:00,63.35,63.45,63.0,63.35,17500.0,60.8721,60.9682,60.5358,60.8721,17500.0
2011-12-07 13:00:00,63.36,63.41,62.84,63.18,9400.0,60.8817,60.9297,60.382,60.7087,9400.0
2011-12-07 13:30:00,63.19,63.19,62.7,62.85,19900.0,60.7184,60.7184,60.2475,60.3916,19900.0
2011-12-07 14:00:00,62.88,62.91,62.27,62.57,8500.0,60.4205,60.4493,59.8343,60.1226,8500.0
2011-12-07 14:30:00,62.54,62.54,62.09,62.18,10200.0,60.0938,60.0938,59.6614,59.7479,10200.0
2011-12-07 15:00:00,62.2,62.53,62.13,62.47,21500.0,59.7671,60.0842,59.6998,60.0265,21500.0
2011-12-07 15:30:00,62.52,63.12,62.45,62.81,50100.0,60.0746,60.6511,60.0073,60.3532,50100.0
2011-12-08 09:30:00,62.01,62.15,61.78,61.9,7900.0,59.5845,59.719,59.3635,59.4788,7900.0
2011-12-08 10:00:00,61.88,61.91,61.15,61.65,29200.0,59.4596,59.4884,58.7581,59.2386,29200.0
2011-12-08 10:30:00,61.66,62.12,61.43,61.43,10000.0,59.2482,59.6902,59.0272,59.0272,10000.0
2011-12-08 11:00:00,61.35,61.45,61.07,61.12,17100.0,58.9503,59.0464,58.6813,58.7293,17100.0
2011-12-08 11:30:00,61.06,61.43,61.0,61.32,9100.0,58.6717,59.0272,58.614,58.9215,9100.0
2011-12-08 12:00:00,61.3,61.39,61.1,61.1,2400.0,58.9023,58.9888,58.7101,58.7101,2400.0
2011-12-08 12:30:00,61.1,61.1,60.86,60.94,5700.0,58.7101,58.7101,58.4795,58.5564,5700.0
2011-12-08 13:00:00,60.81,60.81,60.2,60.56,9700.0,58.4314,58.4314,57.8453,58.1912,9700.0
2011-12-08 13:30:00,60.61,60.77,60.34,60.73,15500.0,58.2393,58.393,57.9798,58.3546,15500.0
2011-12-08 14:00:00,60.71,60.77,60.46,60.53,12400.0,58.3354,58.393,58.0951,58.1624,12400.0
2011-12-08 14:30:00,60.51,60.73,60.37,60.37,10000.0,58.1432,58.3546,58.0087,58.0087,10000.0
2011-12-08 15:00:00,60.36,60.75,60.28,60.61,12300.0,57.999,58.3738,57.9222,58.2393,12300.0
2011-12-08 15:30:00,60.61,60.91,59.63,60.02,80200.0,58.2393,58.5275,57.2976,57.6723,80200.0
2011-12-09 09:30:00,60.3,60.71,60.07,60.43,16700.0,57.9414,58.3354,57.7204,58.0663,16700.0
2011-12-09 10:00:00,60.41,60.72,60.24,60.43,20100.0,58.0471,58.345,57.8837,58.0663,20100.0
2011-12-09 10:30:00,60.55,60.79,60.14,60.63,21400.0,58.1816,58.4122,57.7877,58.2585,21400.0
2011-12-09 11:00:00,60.68,61.12,60.65,61.12,9700.0,58.3065,58.7293,58.2777,58.7293,9700.0
2011-12-09 11:30:00,61.18,61.47,61.1,61.11,9200.0,58.787,59.0656,58.7101,58.7197,9200.0
2011-12-09 12:00:00,61.1,61.14,60.92,60.92,15300.0,58.7101,58.7485,58.5371,58.5371,15300.0
2011-12-09 12:30:00,60.93,61.33,60.75,61.05,24300.0,58.5467,58.9311,58.3738,58.6621,24300.0
2011-12-09 13:00:00,61.03,61.2,60.93,61.2,18900.0,58.6428,58.8062,58.5467,58.8062,18900.0
2011-12-09 13:30:00,61.2,61.33,61.12,61.29,11600.0,58.8062,58.9311,58.7293,58.8927,11600.0
2011-12-09 14:00:00,61.27,61.53,61.08,61.43,15900.0,58.8735,59.1233,58.6909,59.0272,15900.0
2011-12-09 14:30:00,61.49,61.75,61.41,61.54,13400.0,59.0848,59.3347,59.008,59.1329,13400.0
2011-12-09 15:00:00,61.55,61.67,61.25,61.67,53200.0,59.1425,59.2578,58.8542,59.2578,53200.0
2011-12-09 15:30:00,61.64,62.06,61.52,61.8,85000.0,59.229,59.6326,59.1137,59.3827,85000.0
2011-12-12 09:30:00,60.77,62.06,59.47,59.85,25700.0,58.393,59.6326,57.1439,57.509,25700.0
2011-12-12 10:00:00,59.75,59.84,59.11,59.38,9300.0,57.4129,57.4994,56.7979,57.0574,9300.0
2011-12-12 10:30:00,59.45,60.09,59.42,60.09,5000.0,57.1246,57.7396,57.0958,57.7396,5000.0
2011-12-12 11:00:00,60.03,60.11,59.44,59.89,8000.0,57.682,57.7588,57.115,57.5474,8000.0
2011-12-12 11:30:00,59.92,60.02,59.2,59.37,9400.0,57.5763,57.6723,56.8844,57.0478,9400.0
2011-12-12 12:00:00,59.45,59.73,59.38,59.57,11900.0,57.1246,57.3937,57.0574,57.2399,11900.0
2011-12-12 12:30:00,59.52,59.84,59.41,59.78,12200.0,57.1919,57.4994,57.0862,57.4417,12200.0
2011-12-12 13:00:00,59.79,59.8,59.44,59.64,19400.0,57.4513,57.4609,57.115,57.3072,19400.0
2011-12-12 13:30:00,59.62,59.75,59.58,59.74,28000.0,57.288,57.4129,57.2496,57.4033,28000.0
2011-12-12 14:00:00,59.71,59.79,59.54,59.66,11000.0,57.3745,57.4513,57.2111,57.3264,11000.0
2011-12-12 14:30:00,59.66,59.69,59.25,59.59,24600.0,57.3264,57.3553,56.9325,57.2592,24600.0
2011-12-12 15:00:00,59.54,59.72,59.27,59.63,20100.0,57.2111,57.3841,56.9517,57.2976,20100.0
2011-12-12 15:30:00,59.62,60.28,59.6,60.07,83400.0,57.288,57.9222,57.2688,57.7204,83400.0
2011-12-13 09:30:00,60.3,60.99,60.16,60.45,13600.0,57.9414,58.6044,57.8069,58.0855,13600.0
2011-12-13 10:00:00,60.57,60.99,60.29,60.29,18900.0,58.2008,58.6044,57.9318,57.9318,18900.0
2011-12-13 10:30:00,60.3,60.35,59.37,59.69,42500.0,57.9414,57.9894,57.0478,57.3553,42500.0
2011-12-13 11:00:00,59.59,59.65,59.24,59.59,8000.0,57.2592,57.3168,56.9229,57.2592,8000.0
2011-12-13 11:30:00,59.63,60.04,59.62,60.0,21900.0,57.2976,57.6916,57.288,57.6531,21900.0
2011-12-13 12:00:00,59.99,60.03,59.85,59.94,8500.0,57.6435,57.682,57.509,57.5955,8500.0
2011-12-13 12:30:00,59.94,60.01,59.52,59.94,26500.0,57.5955,57.6627,57.1919,57.5955,26500.0
2011-12-13 13:00:00,59.89,59.96,59.44,59.54,69400.0,57.5474,57.6147,57.115,57.2111,69400.0
2011-12-13 13:30:00,59.49,59.75,59.38,59.7,6000.0,57.1631,57.4129,57.0574,57.3649,6000.0
2011-12-13 14:00:00,59.71,59.9,59.2,59.33,16800.0,57.3745,57.557,56.8844,57.0093,16800.0
2011-12-13 14:30:00,59.32,59.33,58.5,58.93,23800.0,56.9997,57.0093,56.2118,56.625,23800.0
2011-12-13 15:00:00,58.92,59.2,57.86,58.06,41600.0,56.6154,56.8844,55.5968,55.789,41600.0
2011-12-13 15:30:00,58.05,58.05,57.5,57.87,146400.0,55.7794,55.7794,55.2509,55.6064,146400.0
2011-12-14 09:30:00,57.19,58.11,57.05,57.79,43800.0,54.953,55.8371,54.8185,55.5296,43800.0
2011-12-14 10:00:00,57.77,58.18,57.67,57.9,28600.0,55.5104,55.9043,55.4143,55.6353,28600.0
2011-12-14 10:30:00,57.9,58.08,57.79,57.86,16700.0,55.6353,55.8082,55.5296,55.5968,16700.0
2011-12-14 11:00:00,57.87,57.93,57.49,57.5,29500.0,55.6064,55.6641,55.2413,55.2509,29500.0
2011-12-14 11:30:00,57.51,57.51,57.12,57.14,62100.0,55.2605,55.2605,54.8858,54.905,62100.0
2011-12-14 12:00:00,57.11,57.8,57.09,57.77,26300.0,54.8762,55.5392,54.8569,55.5104,26300.0
2011-12-14 12:30:00,57.74,58.24,57.74,58.21,20000.0,55.4815,55.962,55.4815,55.9331,20000.0
2011-12-14 13:00:00,58.23,58.54,57.94,58.49,19900.0,55.9524,56.2502,55.6737,56.2022,19900.0
2011-12-14 13:30:00,58.45,58.45,57.86,57.89,21500.0,56.1638,56.1638,55.5968,55.6257,21500.0
2011-12-14 14:00:00,57.93,58.24,57.83,58.17,15300.0,55.6641,55.962,55.568,55.8947,15300.0
2011-12-14 14:30:00,58.1,58.15,57.82,58.0,29900.0,55.8274,55.8755,55.5584,55.7314,29900.0
2011-12-14 15:00:00,57.97,58.2,57.86,58.07,79900.0,55.7025,55.9235,55.5968,55.7986,79900.0
2011-12-14 15:30:00,58.1,58.19,57.9,58.02,91600.0,55.8274,55.9139,55.6353,55.7506,91600.0
2011-12-15 09:30:00,59.01,59.73,58.84,59.21,23700.0,56.7018,57.3937,56.5385,56.894,23700.0
2011-12-15 10:00:00,59.24,59.42,58.79,58.94,74100.0,56.9229,57.0958,56.4905,56.6346,74100.0
2011-12-15 10:30:00,58.85,59.03,58.3,58.61,22600.0,56.5481,56.7211,56.0196,56.3175,22600.0
2011-12-15 11:00:00,58.61,58.74,58.22,58.54,30700.0,56.3175,56.4424,55.9427,56.2502,30700.0
2011-12-15 11:30:00,58.54,58.65,58.25,58.4,31800.0,56.2502,56.3559,55.9716,56.1157,31800.0
2011-12-15 12:00:00,58.4,58.73,58.22,58.65,17500.0,56.1157,56.4328,55.9427,56.3559,17500.0
2011-12-15 12:30:00,58.72,58.96,58.68,58.73,5600.0,56.4232,56.6538,56.3848,56.4328,5600.0
2011-12-15 13:00:00,58.69,58.72,58.48,58.54,7700.0,56.3944,56.4232,56.1926,56.2502,7700.0
2011-12-15 13:30:00,58.52,58.97,58.24,58.77,6200.0,56.231,56.6634,55.962,56.4712,6200.0
2011-12-15 14:00:00,58.79,58.89,58.62,58.83,10300.0,56.4905,56.5865,56.3271,56.5289,10300.0
2011-12-15 14:30:00,58.84,58.9,58.45,58.59,12700.0,56.5385,56.5962,56.1638,56.2983,12700.0
2011-12-15 15:00:00,58.62,58.84,58.54,58.61,17300.0,56.3271,56.5385,56.2502,56.3175,17300.0
2011-12-15 15:30:00,58.58,58.8,58.38,58.58,40600.0,56.2887,56.5001,56.0965,56.2887,40600.0
2011-12-16 09:30:00,59.18,60.24,58.42,60.22,86400.0,56.8652,57.8837,56.1349,57.8645,86400.0
2011-12-16 10:00:00,60.13,60.62,60.0,60.11,20900.0,57.778,58.2489,57.6531,57.7588,20900.0
2011-12-16 10:30:00,60.12,60.26,59.78,59.83,16200.0,57.7684,57.903,57.4417,57.4898,16200.0
2011-12-16 11:00:00,59.89,60.04,59.76,59.93,7300.0,57.5474,57.6916,57.4225,57.5859,7300.0
2011-12-16 11:30:00,59.88,60.05,59.58,59.59,11100.0,57.5378,57.7012,57.2496,57.2592,11100.0
2011-12-16 12:00:00,59.58,59.99,59.43,59.66,13700.0,57.2496,57.6435,57.1054,57.3264,13700.0
2011-12-16 12:30:00,59.66,59.84,59.36,59.83,18800.0,57.3264,57.4994,57.0382,57.4898,18800.0
2011-12-16 13:00:00,59.77,59.87,59.67,59.78,16600.0,57.4321,57.5282,57.336,57.4417,16600.0
2011-12-16 13:30:00,59.82,59.96,59.57,59.65,47600.0,57.4802,57.6147,57.2399,57.3168,47600.0
2011-12-16 14:00:00,59.74,59.78,59.17,59.35,19700.0,57.4033,57.4417,56.8556,57.0286,19700.0
2011-12-16 14:30:00,59.35,59.76,59.26,59.65,17000.0,57.0286,57.4225,56.9421,57.3168,17000.0
2011-12-16 15:00:00,59.71,59.8,59.44,59.44,25300.0,57.3745,57.4609,57.115,57.115,25300.0
2011-12-16 15:30:00,59.44,59.64,58.79,58.93,149200.0,57.115,57.3072,56.4905,56.625,149200.0
2011-12-19 09:30:00,59.45,59.45,58.17,58.27,20800.0,57.1246,57.1246,55.8947,55.9908,20800.0
2011-12-19 10:00:00,58.23,58.27,57.88,57.97,32800.0,55.9524,55.9908,55.616,55.7025,32800.0
2011-12-19 10:30:00,57.98,58.05,57.62,57.74,53300.0,55.7121,55.7794,55.3662,55.4815,53300.0
2011-12-19 11:00:00,57.7,57.73,57.07,57.49,61500.0,55.4431,55.4719,54.8377,55.2413,61500.0
2011-12-19 11:30:00,57.44,57.5,56.51,57.09,24700.0,55.1933,55.2509,54.2996,54.8569,24700.0
2011-12-19 12:00:00,57.1,57.52,57.05,57.5,55200.0,54.8666,55.2701,54.8185,55.2509,55200.0
2011-12-19 12:30:00,57.45,57.48,57.26,57.45,13300.0,55.2029,55.2317,55.0203,55.2029,13300.0
2011-12-19 13:00:00,57.46,57.48,57.23,57.35,12100.0,55.2125,55.2317,54.9915,55.1068,12100.0
2011-12-19 13:30:00,57.35,57.59,57.19,57.56,17100.0,55.1068,55.3374,54.953,55.3086,17100.0
2011-12-19 14:00:00,57.55,57.58,57.21,57.28,18700.0,55.299,55.3278,54.9723,55.0395,18700.0
2011-12-19 14:30:00,57.31,57.52,57.22,57.43,21400.0,55.0683,55.2701,54.9819,55.1837,21400.0
2011-12-19 15:00:00,57.46,57.49,56.97,56.97,46300.0,55.2125,55.2413,54.7416,54.7416,46300.0
2011-12-19 15:30:00,57.0,57.09,56.72,56.93,63600.0,54.7705,54.8569,54.5014,54.7032,63600.0
2011-12-20 09:30:00,58.21,59.48,58.21,58.9,20200.0,55.9331,57.1535,55.9331,56.5962,20200.0
2011-12-20 10:00:00,59.02,59.68,58.87,59.6,25800.0,56.7115,57.3456,56.5673,57.2688,25800.0
2011-12-20 10:30:00,59.59,59.77,59.27,59.35,6100.0,57.2592,57.4321,56.9517,57.0286,6100.0
2011-12-20 11:00:00,59.42,59.97,59.42,59.58,13800.0,57.0958,57.6243,57.0958,57.2496,13800.0
2011-12-20 11:30:00,59.61,59.67,59.17,59.39,27600.0,57.2784,57.336,56.8556,57.067,27600.0
2011-12-20 12:00:00,59.33,59.39,59.25,59.34,8900.0,57.0093,57.067,56.9325,57.0189,8900.0
2011-12-20 12:30:00,59.32,59.35,59.14,59.14,4400.0,56.9997,57.0286,56.8268,56.8268,4400.0
2011-12-20 13:00:00,59.31,59.4,59.22,59.26,16700.0,56.9901,57.0766,56.9036,56.9421,16700.0
2011-12-20 13:30:00,59.26,59.38,59.19,59.26,8900.0,56.9421,57.0574,56.8748,56.9421,8900.0
2011-12-20 14:00:00,59.22,59.41,59.03,59.29,13500.0,56.9036,57.0862,56.7211,56.9709,13500.0
2011-12-20 14:30:00,59.35,59.7,59.32,59.59,15000.0,57.0286,57.3649,56.9997,57.2592,15000.0
2011-12-20 15:00:00,59.58,59.79,59.49,59.7,18100.0,57.2496,57.4513,57.1631,57.3649,18100.0
2011-12-20 15:30:00,59.71,59.83,59.4,59.76,70400.0,57.3745,57.4898,57.0766,57.4225,70400.0
2011-12-21 09:30:00,59.44,59.66,58.56,59.03,10500.0,57.115,57.3264,56.2695,56.7211,10500.0
2011-12-21 10:00:00,59.01,59.84,58.57,59.47,14000.0,56.7018,57.4994,56.2791,57.1439,14000.0
2011-12-21 10:30:00,59.56,59.66,59.11,59.18,8000.0,57.2303,57.3264,56.7979,56.8652,8000.0
2011-12-21 11:00:00,59.21,59.21,58.86,59.0,6000.0,56.894,56.894,56.5577,56.6922,6000.0
2011-12-21 11:30:00,59.09,59.29,59.08,59.17,5200.0,56.7787,56.9709,56.7691,56.8556,5200.0
2011-12-21 12:00:00,59.24,59.26,58.62,58.62,6400.0,56.9229,56.9421,56.3271,56.3271,6400.0
2011-12-21 12:30:00,58.72,59.24,58.69,59.24,7000.0,56.4232,56.9229,56.3944,56.9229,7000.0
2011-12-21 13:00:00,59.23,59.3,58.96,59.02,11400.0,56.9132,56.9805,56.6538,56.7115,11400.0
2011-12-21 13:30:00,59.02,59.57,59.01,59.55,10600.0,56.7115,57.2399,56.7018,57.2207,10600.0
2011-12-21 14:00:00,59.59,60.04,59.54,59.92,25000.0,57.2592,57.6916,57.2111,57.5763,25000.0
2011-12-21 14:30:00,60.0,60.53,59.91,60.34,27100.0,57.6531,58.1624,57.5666,57.9798,27100.0
2011-12-21 15:00:00,60.33,60.69,60.23,60.41,24500.0,57.9702,58.3161,57.8741,58.0471,24500.0
2011-12-21 15:30:00,60.42,60.71,60.09,60.5,41300.0,58.0567,58.3354,57.7396,58.1336,41300.0
2011-12-22 09:30:00,60.54,61.34,60.28,61.08,9400.0,58.172,58.9407,57.9222,58.6909,9400.0
2011-12-22 10:00:00,61.28,61.77,60.92,61.25,14300.0,58.8831,59.3539,58.5371,58.8542,14300.0
2011-12-22 10:30:00,61.18,61.21,60.81,61.15,8200.0,58.787,58.8158,58.4314,58.7581,8200.0
2011-12-22 11:00:00,61.16,61.2,60.68,60.73,9700.0,58.7678,58.8062,58.3065,58.3546,9700.0
2011-12-22 11:30:00,60.8,60.88,60.54,60.59,7400.0,58.4218,58.4987,58.172,58.22,7400.0
2011-12-22 12:00:00,60.63,60.96,60.55,60.96,6400.0,58.2585,58.5756,58.1816,58.5756,6400.0
2011-12-22 12:30:00,60.92,61.12,60.86,60.98,6100.0,58.5371,58.7293,58.4795,58.5948,6100.0
2011-12-22 13:00:00,60.98,61.3,60.84,61.3,6500.0,58.5948,58.9023,58.4603,58.9023,6500.0
2011-12-22 13:30:00,61.27,61.75,61.25,61.61,9500.0,58.8735,59.3347,58.8542,59.2002,9500.0
2011-12-22 14:00:00,61.59,61.69,61.47,61.69,7000.0,59.1809,59.277,59.0656,59.277,7000.0
2011-12-22 14:30:00,61.69,61.72,61.16,61.18,11400.0,59.277,59.3058,58.7678,58.787,11400.0
2011-12-22 15:00:00,61.24,61.36,61.12,61.26,19200.0,58.8446,58.9599,58.7293,58.8638,19200.0
2011-12-22 15:30:00,61.24,61.3,60.78,61.15,43000.0,58.8446,58.9023,58.4026,58.7581,43000.0
2011-12-23 09:30:00,61.27,61.27,60.62,61.02,9100.0,58.8735,58.8735,58.2489,58.6332,9100.0
2011-12-23 10:00:00,60.98,61.01,60.72,60.83,28700.0,58.5948,58.6236,58.345,58.4507,28700.0
2011-12-23 10:30:00,60.84,60.86,60.36,60.45,9700.0,58.4603,58.4795,57.999,58.0855,9700.0
2011-12-23 11:00:00,60.42,60.58,60.23,60.57,11000.0,58.0567,58.2104,57.8741,58.2008,11000.0
2011-12-23 11:30:00,60.61,60.7,60.49,60.52,6600.0,58.2393,58.3257,58.124,58.1528,6600.0
2011-12-23 12:00:00,60.49,60.49,60.31,60.31,16500.0,58.124,58.124,57.951,57.951,16500.0
2011-12-23 12:30:00,60.35,60.41,60.22,60.32,9900.0,57.9894,58.0471,57.8645,57.9606,9900.0
2011-12-23 13:00:00,60.34,60.34,60.05,60.09,5800.0,57.9798,57.9798,57.7012,57.7396,5800.0
2011-12-23 13:30:00,60.05,60.34,59.99,60.3,11600.0,57.7012,57.9798,57.6435,57.9414,11600.0
2011-12-23 14:00:00,60.37,60.38,60.3,60.38,6000.0,58.0087,58.0183,57.9414,58.0183,6000.0
2011-12-23 14:30:00,60.4,60.42,60.26,60.36,9200.0,58.0375,58.0567,57.903,57.999,9200.0
2011-12-23 15:00:00,60.33,60.4,60.11,60.16,8900.0,57.9702,58.0375,57.7588,57.8069,8900.0
2011-12-23 15:30:00,60.15,60.58,60.12,60.57,37400.0,57.7973,58.2104,57.7684,58.2008,37400.0
2011-12-27 09:30:00,60.18,60.71,60.18,60.39,3400.0,57.8261,58.3354,57.8261,58.0279,3400.0
2011-12-27 10:00:00,60.49,60.59,60.23,60.34,22100.0,58.124,58.22,57.8741,57.9798,22100.0
2011-12-27 10:30:00,60.3,60.48,59.99,60.19,6200.0,57.9414,58.1144,57.6435,57.8357,6200.0
2011-12-27 11:00:00,60.21,60.67,60.21,60.66,4100.0,57.8549,58.2969,57.8549,58.2873,4100.0
2011-12-27 11:30:00,60.67,60.67,60.6,60.66,2400.0,58.2969,58.2969,58.2297,58.2873,2400.0
2011-12-27 12:00:00,60.79,61.08,60.73,61.08,3800.0,58.4122,58.6909,58.3546,58.6909,3800.0
2011-12-27 12:30:00,61.08,61.18,61.03,61.14,3100.0,58.6909,58.787,58.6428,58.7485,3100.0
2011-12-27 13:00:00,61.09,61.15,61.02,61.13,3800.0,58.7005,58.7581,58.6332,58.7389,3800.0
2011-12-27 13:30:00,61.14,61.43,61.11,61.35,7400.0,58.7485,59.0272,58.7197,58.9503,7400.0
2011-12-27 14:00:00,61.36,61.37,60.92,60.96,3200.0,58.9599,58.9695,58.5371,58.5756,3200.0
2011-12-27 14:30:00,60.94,61.06,60.86,60.95,4500.0,58.5564,58.6717,58.4795,58.566,4500.0
2011-12-27 15:00:00,60.99,61.03,60.91,60.96,8200.0,58.6044,58.6428,58.5275,58.5756,8200.0
2011-12-27 15:30:00,60.91,60.93,60.44,60.52,28000.0,58.5275,58.5467,58.0759,58.1528,28000.0
2011-12-28 09:30:00,60.42,60.6,59.8,59.94,4300.0,58.0567,58.2297,57.4609,57.5955,4300.0
2011-12-28 10:00:00,59.87,59.94,59.49,59.6,7500.0,57.5282,57.5955,57.1631,57.2688,7500.0
2011-12-28 10:30:00,59.53,59.65,59.3,59.34,29100.0,57.2015,57.3168,56.9805,57.0189,29100.0
2011-12-28 11:00:00,59.29,59.59,59.15,59.38,8200.0,56.9709,57.2592,56.8364,57.0574,8200.0
2011-12-28 11:30:00,59.32,59.32,58.88,59.25,7700.0,56.9997,56.9997,56.5769,56.9325,7700.0
2011-12-28 12:00:00,59.34,59.34,58.94,59.07,2600.0,57.0189,57.0189,56.6346,56.7595,2600.0
2011-12-28 12:30:00,59.07,59.07,58.8,58.91,5600.0,56.7595,56.7595,56.5001,56.6058,5600.0
2011-12-28 13:00:00,58.89,59.14,58.76,59.1,14300.0,56.5865,56.8268,56.4616,56.7883,14300.0
2011-12-28 13:30:00,59.16,59.4,59.11,59.21,6000.0,56.846,57.0766,56.7979,56.894,6000.0
2011-12-28 14:00:00,59.17,59.17,58.92,58.96,8100.0,56.8556,56.8556,56.6154,56.6538,8100.0
2011-12-28 14:30:00,58.96,59.02,58.41,58.53,16200.0,56.6538,56.7115,56.1253,56.2406,16200.0
2011-12-28 15:00:00,58.55,58.99,58.55,58.71,19600.0,56.2598,56.6826,56.2598,56.4136,19600.0
2011-12-28 15:30:00,58.71,59.11,58.62,58.9,64400.0,56.4136,56.7979,56.3271,56.5962,64400.0
2011-12-29 09:30:00,59.0,59.43,58.99,59.2,4100.0,56.6922,57.1054,56.6826,56.8844,4100.0
2011-12-29 10:00:00,59.23,59.93,59.23,59.84,17500.0,56.9132,57.5859,56.9132,57.4994,17500.0
2011-12-29 10:30:00,59.83,60.26,59.79,59.88,15300.0,57.4898,57.903,57.4513,57.5378,15300.0
2011-12-29 11:00:00,59.91,60.3,59.85,60.17,18000.0,57.5666,57.9414,57.509,57.8165,18000.0
2011-12-29 11:30:00,60.17,60.3,60.05,60.28,18500.0,57.8165,57.9414,57.7012,57.9222,18500.0
2011-12-29 12:00:00,60.29,60.49,60.24,60.36,9800.0,57.9318,58.124,57.8837,57.999,9800.0
2011-12-29 12:30:00,60.36,60.58,60.22,60.56,11900.0,57.999,58.2104,57.8645,58.1912,11900.0
2011-12-29 13:00:00,60.56,60.69,60.45,60.55,9900.0,58.1912,58.3161,58.0855,58.1816,9900.0
2011-12-29 13:30:00,60.55,60.86,60.51,60.77,21300.0,58.1816,58.4795,58.1432,58.393,21300.0
2011-12-29 14:00:00,60.7,60.74,60.26,60.29,30800.0,58.3257,58.3642,57.903,57.9318,30800.0
2011-12-29 14:30:00,60.3,60.57,60.27,60.5,10800.0,57.9414,58.2008,57.9126,58.1336,10800.0
2011-12-29 15:00:00,60.48,60.76,60.4,60.56,13000.0,58.1144,58.3834,58.0375,58.1912,13000.0
2011-12-29 15:30:00,60.57,60.75,60.5,60.62,23100.0,58.2008,58.3738,58.1336,58.2489,23100.0
2011-12-30 09:30:00,60.61,61.57,60.61,61.43,8700.0,58.2393,59.1617,58.2393,59.0272,8700.0
2011-12-30 10:00:00,61.38,61.53,61.32,61.37,7300.0,58.9791,59.1233,58.9215,58.9695,7300.0
2011-12-30 10:30:00,61.47,61.63,61.4,61.51,9700.0,59.0656,59.2194,58.9984,59.1041,9700.0
2011-12-30 11:00:00,61.6,62.04,61.6,62.0,8400.0,59.1905,59.6133,59.1905,59.5749,8400.0
2011-12-30 11:30:00,61.91,62.0,61.79,61.86,9500.0,59.4884,59.5749,59.3731,59.4404,9500.0
2011-12-30 12:00:00,61.85,61.89,61.73,61.81,8200.0,59.4308,59.4692,59.3155,59.3923,8200.0
2011-12-30 12:30:00,61.74,61.79,61.65,61.72,8100.0,59.3251,59.3731,59.2386,59.3058,8100.0
2011-12-30 13:00:00,61.69,61.69,61.44,61.46,29800.0,59.277,59.277,59.0368,59.056,29800.0
2011-12-30 13:30:00,61.53,61.77,61.47,61.65,35700.0,59.1233,59.3539,59.0656,59.2386,35700.0
2011-12-30 14:00:00,61.66,61.68,61.48,61.58,16000.0,59.2482,59.2674,59.0752,59.1713,16000.0
2011-12-30 14:30:00,61.64,61.71,61.62,61.65,8700.0,59.229,59.2962,59.2098,59.2386,8700.0
2011-12-30 15:00:00,61.65,61.77,61.35,61.44,18100.0,59.2386,59.3539,58.9503,59.0368,18100.0
2011-12-30 15:30:00,61.44,61.56,61.24,61.24,39400.0,59.0368,59.1521,58.8446,58.8446,39400.0
2012-01-03 09:30:00,63.2,66.03,63.08,64.67,161400.0,60.728,63.4473,60.6127,62.1405,161400.0
2012-01-03 10:00:00,64.71,65.42,64.61,64.92,49400.0,62.1789,62.8611,62.0828,62.3807,49400.0
2012-01-03 10:30:00,64.92,65.05,64.31,64.5,28800.0,62.3807,62.5056,61.7945,61.9771,28800.0
2012-01-03 11:00:00,64.56,64.7,63.65,63.77,33800.0,62.0348,62.1693,61.1604,61.2757,33800.0
2012-01-03 11:30:00,63.81,64.11,63.61,63.77,20600.0,61.3141,61.6024,61.1219,61.2757,20600.0
2012-01-03 12:00:00,63.77,63.86,63.49,63.49,13300.0,61.2757,61.3621,61.0066,61.0066,13300.0
2012-01-03 12:30:00,63.42,63.45,62.97,63.21,29200.0,60.9394,60.9682,60.507,60.7376,29200.0
2012-01-03 13:00:00,63.21,63.38,63.05,63.15,29900.0,60.7376,60.9009,60.5838,60.6799,29900.0
2012-01-03 13:30:00,63.15,63.34,63.05,63.16,19700.0,60.6799,60.8625,60.5838,60.6895,19700.0
2012-01-03 14:00:00,63.17,63.39,63.14,63.38,17200.0,60.6991,60.9105,60.6703,60.9009,17200.0
2012-01-03 14:30:00,63.36,63.61,63.29,63.56,15900.0,60.8817,61.1219,60.8144,61.0739,15900.0
2012-01-03 15:00:00,63.6,63.6,63.18,63.35,37800.0,61.1123,61.1123,60.7087,60.8721,37800.0
2012-01-03 15:30:00,63.33,63.55,63.28,63.42,58800.0,60.8529,61.0643,60.8048,60.9394,58800.0
2012-01-04 09:30:00,63.34,63.65,62.48,63.56,16600.0,60.8625,61.1604,60.0361,61.0739,16600.0
2012-01-04 10:00:00,63.46,63.49,62.71,62.88,27600.0,60.9778,61.0066,60.2571,60.4205,27600.0
2012-01-04 10:30:00,62.85,63.08,62.58,62.88,14400.0,60.3916,60.6127,60.1322,60.4205,14400.0
2012-01-04 11:00:00,62.94,63.1,62.91,62.94,8900.0,60.4781,60.6319,60.4493,60.4781,8900.0
2012-01-04 11:30:00,62.87,63.01,62.78,62.92,4800.0,60.4109,60.5454,60.3244,60.4589,4800.0
2012-01-04 12:00:00,62.91,63.24,62.91,63.04,9900.0,60.4493,60.7664,60.4493,60.5742,9900.0
2012-01-04 12:30:00,63.08,63.14,62.9,63.14,5800.0,60.6127,60.6703,60.4397,60.6703,5800.0
2012-01-04 13:00:00,63.09,63.1,62.82,63.06,9000.0,60.6223,60.6319,60.3628,60.5934,9000.0
2012-01-04 13:30:00,63.07,63.11,62.96,63.05,11700.0,60.603,60.6415,60.4973,60.5838,11700.0
2012-01-04 14:00:00,63.1,63.11,62.93,62.96,6100.0,60.6319,60.6415,60.4685,60.4973,6100.0
2012-01-04 14:30:00,63.01,63.24,62.95,63.1,16200.0,60.5454,60.7664,60.4877,60.6319,16200.0
2012-01-04 15:00:00,63.08,63.27,63.0,63.12,27100.0,60.6127,60.7952,60.5358,60.6511,27100.0
2012-01-04 15:30:00,63.14,63.22,63.07,63.17,51500.0,60.6703,60.7472,60.603,60.6991,51500.0
2012-01-05 09:30:00,62.76,62.94,61.99,62.24,14000.0,60.3052,60.4781,59.5653,59.8055,14000.0
2012-01-05 10:00:00,62.15,63.09,61.96,63.01,14400.0,59.719,60.6223,59.5365,60.5454,14400.0
2012-01-05 10:30:00,63.02,63.04,62.36,62.53,5400.0,60.555,60.5742,59.9208,60.0842,5400.0
2012-01-05 11:00:00,62.47,62.89,62.22,62.89,43900.0,60.0265,60.4301,59.7863,60.4301,43900.0
2012-01-05 11:30:00,62.95,63.21,62.82,63.17,7300.0,60.4877,60.7376,60.3628,60.6991,7300.0
2012-01-05 12:00:00,63.2,63.69,63.2,63.64,12000.0,60.728,61.1988,60.728,61.1507,12000.0
2012-01-05 12:30:00,63.71,64.15,63.64,64.12,11700.0,61.218,61.6408,61.1507,61.612,11700.0
2012-01-05 13:00:00,64.09,64.32,64.09,64.32,5600.0,61.5831,61.8042,61.5831,61.8042,5600.0
2012-01-05 13:30:00,64.37,64.6,64.23,64.29,15700.0,61.8522,62.0732,61.7177,61.7753,15700.0
2012-01-05 14:00:00,64.3,64.3,63.67,63.7,36300.0,61.7849,61.7849,61.1796,61.2084,36300.0
2012-01-05 14:30:00,63.74,63.78,63.5,63.52,22500.0,61.2468,61.2853,61.0162,61.0354,22500.0
2012-01-05 15:00:00,63.53,64.03,63.5,63.84,45100.0,61.0451,61.5255,61.0162,61.3429,45100.0
2012-01-05 15:30:00,63.84,64.22,63.63,64.13,71900.0,61.3429,61.7081,61.1411,61.6216,71900.0
2012-01-06 09:30:00,64.4,64.4,63.95,64.19,21600.0,61.881,61.881,61.4486,61.6792,21600.0
2012-01-06 10:00:00,64.15,64.88,64.08,64.63,50200.0,61.6408,62.3422,61.5735,62.102,50200.0
2012-01-06 10:30:00,64.64,65.15,64.63,64.87,18500.0,62.1116,62.6017,62.102,62.3326,18500.0
2012-01-06 11:00:00,64.88,65.26,64.82,64.96,15800.0,62.3422,62.7074,62.2846,62.4191,15800.0
2012-01-06 11:30:00,64.87,65.0,64.84,64.9,8700.0,62.3326,62.4576,62.3038,62.3615,8700.0
2012-01-06 12:00:00,64.87,65.03,64.73,65.03,19000.0,62.3326,62.4864,62.1981,62.4864,19000.0
2012-01-06 12:30:00,65.0,65.09,64.62,64.87,11200.0,62.4576,62.544,62.0924,62.3326,11200.0
2012-01-06 13:00:00,64.99,64.99,64.46,64.51,11700.0,62.4479,62.4479,61.9387,61.9867,11700.0
2012-01-06 13:30:00,64.45,64.97,64.32,64.81,16000.0,61.9291,62.4287,61.8042,62.275,16000.0
2012-01-06 14:00:00,64.85,64.88,64.63,64.8,24700.0,62.3134,62.3422,62.102,62.2654,24700.0
2012-01-06 14:30:00,64.8,64.8,64.52,64.6,18100.0,62.2654,62.2654,61.9963,62.0732,18100.0
2012-01-06 15:00:00,64.6,64.93,64.29,64.3,22600.0,62.0732,62.3903,61.7753,61.7849,22600.0
2012-01-06 15:30:00,64.27,64.45,64.06,64.12,59000.0,61.7561,61.9291,61.5543,61.612,59000.0
2012-01-09 09:30:00,64.23,64.44,64.16,64.41,11700.0,61.7177,61.9195,61.6504,61.8906,11700.0
2012-01-09 10:00:00,64.43,64.54,64.0,64.54,7800.0,61.9098,62.0155,61.4967,62.0155,7800.0
2012-01-09 10:30:00,64.54,64.6,64.06,64.06,8500.0,62.0155,62.0732,61.5543,61.5543,8500.0
2012-01-09 11:00:00,64.14,64.4,64.04,64.4,26600.0,61.6312,61.881,61.5351,61.881,26600.0
2012-01-09 11:30:00,64.46,64.87,64.36,64.38,16900.0,61.9387,62.3326,61.8426,61.8618,16900.0
2012-01-09 12:00:00,64.42,64.84,64.42,64.8,16500.0,61.9002,62.3038,61.9002,62.2654,16500.0
2012-01-09 12:30:00,64.82,64.95,64.68,64.71,16400.0,62.2846,62.4095,62.1501,62.1789,16400.0
2012-01-09 13:00:00,64.73,64.86,64.69,64.79,7900.0,62.1981,62.323,62.1597,62.2558,7900.0
2012-01-09 13:30:00,64.8,64.86,64.64,64.75,12800.0,62.2654,62.323,62.1116,62.2173,12800.0
2012-01-09 14:00:00,64.8,64.95,64.72,64.87,9300.0,62.2654,62.4095,62.1885,62.3326,9300.0
2012-01-09 14:30:00,64.89,64.93,64.71,64.72,13500.0,62.3519,62.3903,62.1789,62.1885,13500.0
2012-01-09 15:00:00,64.76,64.91,64.75,64.76,25200.0,62.2269,62.3711,62.2173,62.2269,25200.0
2012-01-09 15:30:00,64.68,65.0,64.64,64.97,58500.0,62.1501,62.4576,62.1116,62.4287,58500.0
2012-01-10 09:30:00,65.86,66.29,65.53,65.95,10000.0,63.2839,63.6971,62.9668,63.3704,10000.0
2012-01-10 10:00:00,66.0,66.45,65.93,66.19,10900.0,63.4184,63.8508,63.3512,63.601,10900.0
2012-01-10 10:30:00,66.2,66.29,65.98,66.02,22400.0,63.6106,63.6971,63.3992,63.4377,22400.0
2012-01-10 11:00:00,66.03,66.1,65.9,65.98,6600.0,63.4473,63.5145,63.3224,63.3992,6600.0
2012-01-10 11:30:00,65.94,65.98,65.84,65.89,7600.0,63.3608,63.3992,63.2647,63.3127,7600.0
2012-01-10 12:00:00,65.9,65.97,65.39,65.6,15900.0,63.3224,63.3896,62.8323,63.0341,15900.0
2012-01-10 12:30:00,65.6,65.75,65.57,65.72,16800.0,63.0341,63.1782,63.0053,63.1494,16800.0
2012-01-10 13:00:00,65.71,65.71,65.07,65.16,25600.0,63.1398,63.1398,62.5248,62.6113,25600.0
2012-01-10 13:30:00,65.12,65.34,65.03,65.15,23200.0,62.5729,62.7843,62.4864,62.6017,23200.0
2012-01-10 14:00:00,65.13,65.21,64.97,65.06,17000.0,62.5825,62.6593,62.4287,62.5152,17000.0
2012-01-10 14:30:00,65.08,65.46,65.05,65.37,16000.0,62.5344,62.8996,62.5056,62.8131,16000.0
2012-01-10 15:00:00,65.4,65.47,65.24,65.37,19900.0,62.8419,62.9092,62.6882,62.8131,19900.0
2012-01-10 15:30:00,65.39,65.57,65.14,65.53,50800.0,62.8323,63.0053,62.5921,62.9668,50800.0
2012-01-11 09:30:00,65.15,66.33,65.0,65.79,10600.0,62.6017,63.7355,62.4576,63.2167,10600.0
2012-01-11 10:00:00,65.81,66.21,65.79,66.05,16200.0,63.2359,63.6202,63.2167,63.4665,16200.0
2012-01-11 10:30:00,66.05,66.2,65.6,65.72,24300.0,63.4665,63.6106,63.0341,63.1494,24300.0
2012-01-11 11:00:00,65.78,66.0,65.77,65.88,10900.0,63.207,63.4184,63.1974,63.3031,10900.0
2012-01-11 11:30:00,65.9,66.11,65.85,65.95,8500.0,63.3224,63.5241,63.2743,63.3704,8500.0
2012-01-11 12:00:00,65.98,66.63,65.98,66.45,11800.0,63.3992,64.0238,63.3992,63.8508,11800.0
2012-01-11 12:30:00,66.46,66.58,66.31,66.44,40900.0,63.8604,63.9758,63.7163,63.8412,40900.0
2012-01-11 13:00:00,66.48,66.57,66.4,66.52,16000.0,63.8797,63.9661,63.8028,63.9181,16000.0
2012-01-11 13:30:00,66.53,66.63,66.45,66.47,13900.0,63.9277,64.0238,63.8508,63.8701,13900.0
2012-01-11 14:00:00,66.47,66.93,66.47,66.78,27100.0,63.8701,64.3121,63.8701,64.1679,27100.0
2012-01-11 14:30:00,66.83,67.03,66.76,66.84,17300.0,64.216,64.4082,64.1487,64.2256,17300.0
2012-01-11 15:00:00,66.82,67.0,66.75,66.98,44300.0,64.2064,64.3793,64.1391,64.3601,44300.0
2012-01-11 15:30:00,66.93,67.51,66.92,67.39,65400.0,64.3121,64.8694,64.3025,64.7541,65400.0
2012-01-12 09:30:00,67.77,67.97,66.52,66.92,14600.0,65.1192,65.3114,63.9181,64.3025,14600.0
2012-01-12 10:00:00,66.93,67.11,66.01,66.24,54800.0,64.3121,64.485,63.428,63.6491,54800.0
2012-01-12 10:30:00,66.17,66.17,65.87,66.09,15900.0,63.5818,63.5818,63.2935,63.5049,15900.0
2012-01-12 11:00:00,66.15,66.78,66.14,66.77,7600.0,63.5626,64.1679,63.553,64.1583,7600.0
2012-01-12 11:30:00,66.74,67.34,66.66,67.34,78500.0,64.1295,64.706,64.0526,64.706,78500.0
2012-01-12 12:00:00,67.34,67.58,67.32,67.5,9400.0,64.706,64.9366,64.6868,64.8598,9400.0
2012-01-12 12:30:00,67.45,67.62,67.37,67.6,25200.0,64.8117,64.9751,64.7349,64.9559,25200.0
2012-01-12 13:00:00,67.59,67.71,67.21,67.28,7900.0,64.9462,65.0616,64.5811,64.6484,7900.0
2012-01-12 13:30:00,67.3,67.34,67.05,67.25,19100.0,64.6676,64.706,64.4274,64.6195,19100.0
2012-01-12 14:00:00,67.17,67.2,66.89,66.94,12300.0,64.5427,64.5715,64.2736,64.3217,12300.0
2012-01-12 14:30:00,66.9,67.18,66.9,67.1,13100.0,64.2832,64.5523,64.2832,64.4754,13100.0
2012-01-12 15:00:00,67.12,67.55,66.93,67.49,40800.0,64.4946,64.9078,64.3121,64.8502,40800.0
2012-01-12 15:30:00,67.5,68.08,67.47,68.02,101400.0,64.8598,65.4171,64.8309,65.3594,101400.0
2012-01-13 09:30:00,66.97,67.06,65.92,66.03,48500.0,64.3505,64.437,63.3416,63.4473,48500.0
2012-01-13 10:00:00,66.04,66.06,65.03,65.59,36300.0,63.4569,63.4761,62.4864,63.0245,36300.0
2012-01-13 10:30:00,65.53,66.04,65.51,66.0,13100.0,62.9668,63.4569,62.9476,63.4184,13100.0
2012-01-13 11:00:00,65.98,66.19,65.9,66.03,12100.0,63.3992,63.601,63.3224,63.4473,12100.0
2012-01-13 11:30:00,66.06,66.23,65.91,65.98,14600.0,63.4761,63.6394,63.332,63.3992,14600.0
2012-01-13 12:00:00,65.94,65.94,65.72,65.87,32500.0,63.3608,63.3608,63.1494,63.2935,32500.0
2012-01-13 12:30:00,65.88,66.27,65.86,66.23,11000.0,63.3031,63.6779,63.2839,63.6394,11000.0
2012-01-13 13:00:00,66.21,66.33,66.05,66.26,20300.0,63.6202,63.7355,63.4665,63.6683,20300.0
2012-01-13 13:30:00,66.24,66.45,66.17,66.28,14700.0,63.6491,63.8508,63.5818,63.6875,14700.0
2012-01-13 14:00:00,66.28,66.34,66.16,66.25,19900.0,63.6875,63.7451,63.5722,63.6587,19900.0
2012-01-13 14:30:00,66.24,66.27,65.98,66.1,21300.0,63.6491,63.6779,63.3992,63.5145,21300.0
2012-01-13 15:00:00,66.05,66.65,66.02,66.56,23700.0,63.4665,64.043,63.4377,63.9565,23700.0
2012-01-13 15:30:00,66.51,66.66,66.51,66.66,46400.0,63.9085,64.0526,63.9085,64.0526,46400.0
2012-01-17 09:30:00,66.94,68.0,66.94,67.47,13900.0,64.3217,65.3402,64.3217,64.8309,13900.0
2012-01-17 10:00:00,67.45,67.48,67.26,67.44,15800.0,64.8117,64.8405,64.6292,64.8021,15800.0
2012-01-17 10:30:00,67.38,67.43,67.05,67.32,33800.0,64.7445,64.7925,64.4274,64.6868,33800.0
2012-01-17 11:00:00,67.34,67.66,67.27,67.56,8900.0,64.706,65.0135,64.6388,64.9174,8900.0
2012-01-17 11:30:00,67.59,67.91,67.58,67.81,5100.0,64.9462,65.2537,64.9366,65.1576,5100.0
2012-01-17 12:00:00,67.8,68.37,67.71,68.34,28600.0,65.148,65.6957,65.0616,65.6669,28600.0
2012-01-17 12:30:00,68.34,68.36,68.1,68.25,17600.0,65.6669,65.6861,65.4363,65.5804,17600.0
2012-01-17 13:00:00,68.18,68.29,68.05,68.05,5000.0,65.5132,65.6189,65.3883,65.3883,5000.0
2012-01-17 13:30:00,68.02,68.21,67.91,68.16,10300.0,65.3594,65.542,65.2537,65.494,10300.0
2012-01-17 14:00:00,68.14,68.15,67.73,67.77,15800.0,65.4747,65.4843,65.0808,65.1192,15800.0
2012-01-17 14:30:00,67.69,67.73,67.16,67.16,15000.0,65.0423,65.0808,64.5331,64.5331,15000.0
2012-01-17 15:00:00,67.17,67.33,66.81,66.94,11600.0,64.5427,64.6964,64.1968,64.3217,11600.0
2012-01-17 15:30:00,66.93,66.96,66.62,66.75,39200.0,64.3121,64.3409,64.0142,64.1391,39200.0
2012-01-18 09:30:00,66.73,67.76,65.9,67.7,13500.0,64.1199,65.1096,63.3224,65.0519,13500.0
2012-01-18 10:00:00,67.67,68.19,67.67,68.05,18900.0,65.0231,65.5228,65.0231,65.3883,18900.0
2012-01-18 10:30:00,68.05,68.53,68.05,68.48,6300.0,65.3883,65.8495,65.3883,65.8014,6300.0
2012-01-18 11:00:00,68.48,68.82,68.44,68.67,14500.0,65.8014,66.1281,65.763,65.984,14500.0
2012-01-18 11:30:00,68.66,68.78,68.26,68.42,8200.0,65.9744,66.0897,65.59,65.7438,8200.0
2012-01-18 12:00:00,68.49,68.94,68.45,68.88,15500.0,65.811,66.2434,65.7726,66.1858,15500.0
2012-01-18 12:30:00,68.93,69.12,68.87,68.91,10700.0,66.2338,66.4164,66.1762,66.2146,10700.0
2012-01-18 13:00:00,68.93,69.29,68.83,69.19,26500.0,66.2338,66.5798,66.1377,66.4837,26500.0
2012-01-18 13:30:00,69.21,69.38,68.87,69.1,15000.0,66.5029,66.6662,66.1762,66.3972,15000.0
2012-01-18 14:00:00,69.1,69.57,69.1,69.57,12500.0,66.3972,66.8488,66.3972,66.8488,12500.0
2012-01-18 14:30:00,69.56,69.69,69.38,69.65,27700.0,66.8392,66.9641,66.6662,66.9257,27700.0
2012-01-18 15:00:00,69.67,69.67,69.42,69.49,48800.0,66.9449,66.9449,66.7047,66.7719,48800.0
2012-01-18 15:30:00,69.48,69.67,69.31,69.65,90300.0,66.7623,66.9449,66.599,66.9257,90300.0
2012-01-19 09:30:00,70.0,70.52,69.71,70.52,24300.0,67.262,67.7616,66.9833,67.7616,24300.0
2012-01-19 10:00:00,70.5,70.5,69.64,69.72,16200.0,67.7424,67.7424,66.9161,66.9929,16200.0
2012-01-19 10:30:00,69.75,70.31,69.75,70.18,17100.0,67.0218,67.5599,67.0218,67.4349,17100.0
2012-01-19 11:00:00,70.08,70.46,70.02,70.41,8900.0,67.3389,67.704,67.2812,67.6559,8900.0
2012-01-19 11:30:00,70.45,70.47,70.33,70.4,32700.0,67.6944,67.7136,67.5791,67.6463,32700.0
2012-01-19 12:00:00,70.45,70.7,70.43,70.53,9900.0,67.6944,67.9346,67.6752,67.7712,9900.0
2012-01-19 12:30:00,70.46,70.95,70.46,70.9,41500.0,67.704,68.1748,67.704,68.1268,41500.0
2012-01-19 13:00:00,70.85,71.06,70.8,71.06,11200.0,68.0787,68.2805,68.0307,68.2805,11200.0
2012-01-19 13:30:00,71.04,71.05,70.82,71.0,21300.0,68.2613,68.2709,68.0499,68.2229,21300.0
2012-01-19 14:00:00,71.02,71.55,70.97,71.46,62000.0,68.2421,68.7514,68.194,68.6649,62000.0
2012-01-19 14:30:00,71.41,71.5,70.99,71.0,19300.0,68.6168,68.7033,68.2133,68.2229,19300.0
2012-01-19 15:00:00,71.0,71.19,71.0,71.03,19800.0,68.2229,68.4054,68.2229,68.2517,19800.0
2012-01-19 15:30:00,71.0,71.46,71.0,71.4,63900.0,68.2229,68.6649,68.2229,68.6072,63900.0
2012-01-20 09:30:00,71.05,71.69,70.8,71.26,53100.0,68.2709,68.8859,68.0307,68.4727,53100.0
2012-01-20 10:00:00,71.24,71.31,70.89,71.18,50100.0,68.4535,68.5207,68.1172,68.3958,50100.0
2012-01-20 10:30:00,71.05,71.31,70.93,71.26,15300.0,68.2709,68.5207,68.1556,68.4727,15300.0
2012-01-20 11:00:00,71.23,71.75,71.05,71.48,47200.0,68.4439,68.9435,68.2709,68.6841,47200.0
2012-01-20 11:30:00,71.45,71.83,71.4,71.83,78700.0,68.6553,69.0204,68.6072,69.0204,78700.0
2012-01-20 12:00:00,71.75,71.78,71.64,71.68,5500.0,68.9435,68.9724,68.8378,68.8763,5500.0
2012-01-20 12:30:00,71.73,71.82,71.68,71.79,11400.0,68.9243,69.0108,68.8763,68.982,11400.0
2012-01-20 13:00:00,71.85,72.49,71.85,72.45,23300.0,69.0396,69.6546,69.0396,69.6161,23300.0
2012-01-20 13:30:00,72.45,72.54,71.97,72.0,13300.0,69.6161,69.7026,69.1549,69.1838,13300.0
2012-01-20 14:00:00,71.98,72.11,71.95,72.0,27300.0,69.1645,69.2894,69.1357,69.1838,27300.0
2012-01-20 14:30:00,72.0,72.03,71.9,72.03,25800.0,69.1838,69.2126,69.0877,69.2126,25800.0
2012-01-20 15:00:00,72.04,72.22,71.88,71.94,40500.0,69.2222,69.3951,69.0684,69.1261,40500.0
2012-01-20 15:30:00,71.94,72.34,71.9,72.26,61000.0,69.1261,69.5105,69.0877,69.4336,61000.0
2012-01-23 09:30:00,72.13,72.83,71.81,72.83,31900.0,69.3087,69.9813,69.0012,69.9813,31900.0
2012-01-23 10:00:00,72.83,73.43,72.58,73.41,19000.0,69.9813,70.5578,69.7411,70.5386,19000.0
2012-01-23 10:30:00,73.44,73.72,73.16,73.46,63300.0,70.5674,70.8365,70.2984,70.5866,63300.0
2012-01-23 11:00:00,73.43,73.43,72.89,72.97,31200.0,70.5578,70.5578,70.0389,70.1158,31200.0
2012-01-23 11:30:00,72.99,72.99,72.41,72.49,23400.0,70.135,70.135,69.5777,69.6546,23400.0
2012-01-23 12:00:00,72.45,72.45,72.11,72.37,12400.0,69.6161,69.6161,69.2894,69.5393,12400.0
2012-01-23 12:30:00,72.47,72.73,72.36,72.39,12400.0,69.6354,69.8852,69.5297,69.5585,12400.0
2012-01-23 13:00:00,72.41,72.89,72.33,72.68,17100.0,69.5777,70.0389,69.5008,69.8372,17100.0
2012-01-23 13:30:00,72.69,72.82,72.48,72.61,12300.0,69.8468,69.9717,69.645,69.7699,12300.0
2012-01-23 14:00:00,72.62,72.77,72.47,72.68,23600.0,69.7795,69.9236,69.6354,69.8372,23600.0
2012-01-23 14:30:00,72.71,72.71,72.34,72.66,17500.0,69.866,69.866,69.5105,69.8179,17500.0
2012-01-23 15:00:00,72.65,72.85,72.47,72.7,20400.0,69.8083,70.0005,69.6354,69.8564,20400.0
2012-01-23 15:30:00,72.73,72.84,72.63,72.79,58700.0,69.8852,69.9909,69.7891,69.9429,58700.0
2012-01-24 09:30:00,71.94,72.39,71.39,72.39,16800.0,69.1261,69.5585,68.5976,69.5585,16800.0
2012-01-24 10:00:00,72.26,72.59,72.23,72.47,12800.0,69.4336,69.7507,69.4048,69.6354,12800.0
2012-01-24 10:30:00,72.2,72.58,72.15,72.5,19400.0,69.3759,69.7411,69.3279,69.6642,19400.0
2012-01-24 11:00:00,72.51,72.62,72.33,72.41,25700.0,69.6738,69.7795,69.5008,69.5777,25700.0
2012-01-24 11:30:00,72.41,72.58,72.33,72.4,16200.0,69.5777,69.7411,69.5008,69.5681,16200.0
2012-01-24 12:00:00,72.45,72.73,72.36,72.43,4500.0,69.6161,69.8852,69.5297,69.5969,4500.0
2012-01-24 12:30:00,72.44,72.5,72.27,72.5,6300.0,69.6065,69.6642,69.4432,69.6642,6300.0
2012-01-24 13:00:00,72.5,72.61,72.44,72.55,10600.0,69.6642,69.7699,69.6065,69.7122,10600.0
2012-01-24 13:30:00,72.53,72.74,72.47,72.63,8900.0,69.693,69.8948,69.6354,69.7891,8900.0
2012-01-24 14:00:00,72.6,72.83,72.54,72.74,11200.0,69.7603,69.9813,69.7026,69.8948,11200.0
2012-01-24 14:30:00,72.77,73.11,72.63,73.11,26400.0,69.9236,70.2503,69.7891,70.2503,26400.0
2012-01-24 15:00:00,73.17,73.21,72.89,73.04,47800.0,70.308,70.3464,70.0389,70.1831,47800.0
2012-01-24 15:30:00,73.02,73.09,72.88,72.97,32600.0,70.1639,70.2311,70.0293,70.1158,32600.0
2012-01-25 09:30:00,72.77,72.93,72.5,72.76,4800.0,69.9236,70.0774,69.6642,69.914,4800.0
2012-01-25 10:00:00,72.68,73.17,72.47,72.94,60900.0,69.8372,70.308,69.6354,70.087,60900.0
2012-01-25 10:30:00,73.01,73.51,72.64,73.4,9300.0,70.1542,70.6347,69.7987,70.529,9300.0
2012-01-25 11:00:00,73.39,73.81,73.32,73.6,6800.0,70.5194,70.923,70.4521,70.7212,6800.0
2012-01-25 11:30:00,73.55,73.7,73.36,73.7,8200.0,70.6731,70.8173,70.4906,70.8173,8200.0
2012-01-25 12:00:00,73.7,73.91,73.42,73.68,14000.0,70.8173,71.019,70.5482,70.798,14000.0
2012-01-25 12:30:00,73.6,73.98,73.47,73.52,46600.0,70.7212,71.0863,70.5963,70.6443,46600.0
2012-01-25 13:00:00,73.52,74.0,73.47,73.9,17200.0,70.6443,71.1055,70.5963,71.0094,17200.0
2012-01-25 13:30:00,73.9,74.65,73.87,74.57,17000.0,71.0094,71.7301,70.9806,71.6532,17000.0
2012-01-25 14:00:00,74.61,74.61,73.78,73.92,55200.0,71.6917,71.6917,70.8941,71.0287,55200.0
2012-01-25 14:30:00,73.92,74.26,73.82,74.04,18400.0,71.0287,71.3554,70.9326,71.144,18400.0
2012-01-25 15:00:00,74.1,74.35,73.94,74.31,30900.0,71.2016,71.4418,71.0479,71.4034,30900.0
2012-01-25 15:30:00,74.3,74.87,74.3,74.7,35300.0,71.3938,71.9415,71.3938,71.7781,35300.0
2012-01-26 09:30:00,74.92,76.52,74.87,76.45,37400.0,71.9895,73.527,71.9415,73.4597,37400.0
2012-01-26 10:00:00,76.45,76.72,75.38,75.44,82800.0,73.4597,73.7191,72.4315,72.4892,82800.0
2012-01-26 10:30:00,75.44,75.87,75.26,75.67,140200.0,72.4892,72.9024,72.3162,72.7102,140200.0
2012-01-26 11:00:00,75.65,75.8,75.54,75.77,153400.0,72.691,72.8351,72.5853,72.8063,153400.0
2012-01-26 11:30:00,75.8,75.82,75.57,75.72,22400.0,72.8351,72.8543,72.6141,72.7582,22400.0
2012-01-26 12:00:00,75.7,75.75,75.36,75.56,80900.0,72.739,72.7871,72.4123,72.6045,80900.0
2012-01-26 12:30:00,75.53,75.92,75.45,75.86,23200.0,72.5757,72.9504,72.4988,72.8928,23200.0
2012-01-26 13:00:00,75.86,75.87,75.69,75.77,21800.0,72.8928,72.9024,72.7294,72.8063,21800.0
2012-01-26 13:30:00,75.77,75.78,75.6,75.74,18300.0,72.8063,72.8159,72.6429,72.7775,18300.0
2012-01-26 14:00:00,75.75,75.77,75.05,75.1,125300.0,72.7871,72.8063,72.1145,72.1625,125300.0
2012-01-26 14:30:00,75.08,75.33,75.05,75.06,32700.0,72.1433,72.3835,72.1145,72.1241,32700.0
2012-01-26 15:00:00,75.06,75.3,75.0,75.13,55100.0,72.1241,72.3547,72.0664,72.1913,55100.0
2012-01-26 15:30:00,75.1,75.48,75.1,75.32,86000.0,72.1625,72.5276,72.1625,72.3739,86000.0
2012-01-27 09:30:00,74.08,75.29,72.88,75.18,71600.0,71.1824,72.3451,70.0293,72.2394,71600.0
2012-01-27 10:00:00,75.18,75.3,74.75,75.2,21800.0,72.2394,72.3547,71.8262,72.2586,21800.0
2012-01-27 10:30:00,75.22,75.32,74.75,75.11,15800.0,72.2778,72.3739,71.8262,72.1721,15800.0
2012-01-27 11:00:00,75.25,75.48,74.99,75.18,24100.0,72.3066,72.5276,72.0568,72.2394,24100.0
2012-01-27 11:30:00,75.2,75.2,74.92,75.12,15800.0,72.2586,72.2586,71.9895,72.1817,15800.0
2012-01-27 12:00:00,75.13,75.37,74.9,75.15,9400.0,72.1913,72.4219,71.9703,72.2105,9400.0
2012-01-27 12:30:00,75.11,75.16,74.84,75.0,19200.0,72.1721,72.2201,71.9127,72.0664,19200.0
2012-01-27 13:00:00,74.99,75.42,74.97,75.28,33900.0,72.0568,72.47,72.0376,72.3355,33900.0
2012-01-27 13:30:00,75.29,75.53,75.26,75.3,40300.0,72.3451,72.5757,72.3162,72.3547,40300.0
2012-01-27 14:00:00,75.25,75.49,75.25,75.26,19300.0,72.3066,72.5372,72.3066,72.3162,19300.0
2012-01-27 14:30:00,75.26,75.38,75.19,75.34,37900.0,72.3162,72.4315,72.249,72.3931,37900.0
2012-01-27 15:00:00,75.34,75.72,75.32,75.7,42700.0,72.3931,72.7582,72.3739,72.739,42700.0
2012-01-27 15:30:00,75.73,75.83,75.63,75.66,56800.0,72.7679,72.8639,72.6718,72.7006,56800.0
2012-01-30 09:30:00,74.45,74.45,73.78,73.88,147100.0,71.5379,71.5379,70.8941,70.9902,147100.0
2012-01-30 10:00:00,73.87,74.04,73.79,73.85,96200.0,70.9806,71.144,70.9037,70.9614,96200.0
2012-01-30 10:30:00,73.86,74.29,73.85,74.0,136100.0,70.971,71.3842,70.9614,71.1055,136100.0
2012-01-30 11:00:00,73.98,74.35,73.97,74.02,26600.0,71.0863,71.4418,71.0767,71.1247,26600.0
2012-01-30 11:30:00,74.02,74.17,73.95,73.97,25900.0,71.1247,71.2689,71.0575,71.0767,25900.0
2012-01-30 12:00:00,73.97,74.14,73.92,74.09,25600.0,71.0767,71.24,71.0287,71.192,25600.0
2012-01-30 12:30:00,74.03,74.03,73.78,74.0,38100.0,71.1343,71.1343,70.8941,71.1055,38100.0
2012-01-30 13:00:00,73.99,74.27,73.89,74.13,22400.0,71.0959,71.365,70.9998,71.2304,22400.0
2012-01-30 13:30:00,74.13,74.55,74.07,74.45,10800.0,71.2304,71.634,71.1728,71.5379,10800.0
2012-01-30 14:00:00,74.38,74.69,74.32,74.52,18100.0,71.4707,71.7685,71.413,71.6052,18100.0
2012-01-30 14:30:00,74.53,74.75,74.46,74.56,22400.0,71.6148,71.8262,71.5475,71.6436,22400.0
2012-01-30 15:00:00,74.52,74.82,74.49,74.76,54300.0,71.6052,71.8934,71.5764,71.8358,54300.0
2012-01-30 15:30:00,74.76,74.88,74.6,74.73,165300.0,71.8358,71.9511,71.6821,71.807,165300.0
2012-01-31 09:30:00,75.29,75.58,74.86,75.06,64900.0,72.3451,72.6237,71.9319,72.1241,64900.0
2012-01-31 10:00:00,75.06,75.14,74.84,75.02,38000.0,72.1241,72.2009,71.9127,72.0856,38000.0
2012-01-31 10:30:00,74.97,75.07,74.83,74.96,59800.0,72.0376,72.1337,71.9031,72.028,59800.0
2012-01-31 11:00:00,74.91,74.97,74.49,74.65,45600.0,71.9799,72.0376,71.5764,71.7301,45600.0
2012-01-31 11:30:00,74.7,74.85,74.58,74.76,28700.0,71.7781,71.9223,71.6628,71.8358,28700.0
2012-01-31 12:00:00,74.73,74.83,74.65,74.75,28200.0,71.807,71.9031,71.7301,71.8262,28200.0
2012-01-31 12:30:00,74.77,75.01,74.62,74.78,67200.0,71.8454,72.076,71.7013,71.855,67200.0
2012-01-31 13:00:00,74.71,74.97,74.67,74.97,13700.0,71.7878,72.0376,71.7493,72.0376,13700.0
2012-01-31 13:30:00,74.98,75.24,74.76,75.12,79900.0,72.0472,72.297,71.8358,72.1817,79900.0
2012-01-31 14:00:00,75.11,75.16,74.97,75.02,43200.0,72.1721,72.2201,72.0376,72.0856,43200.0
2012-01-31 14:30:00,75.02,77.22,75.0,76.02,159600.0,72.0856,74.1996,72.0664,73.0465,159600.0
2012-01-31 15:00:00,76.02,76.98,76.02,76.94,100900.0,73.0465,73.969,73.0465,73.9305,100900.0
2012-01-31 15:30:00,76.94,81.81,76.94,78.75,582100.0,73.9305,78.61,73.9305,75.6697,582100.0
2012-02-01 09:30:00,78.8,79.85,77.84,78.43,90200.0,75.7178,76.7267,74.7953,75.3622,90200.0
2012-02-01 10:00:00,78.51,79.55,78.33,79.0,47200.0,75.4391,76.4384,75.2662,75.9099,47200.0
2012-02-01 10:30:00,78.95,80.37,78.86,79.89,93000.0,75.8619,77.2264,75.7754,76.7651,93000.0
2012-02-01 11:00:00,79.95,80.46,79.95,80.19,67900.0,76.8228,77.3128,76.8228,77.0534,67900.0
2012-02-01 11:30:00,80.21,80.36,80.02,80.11,26800.0,77.0726,77.2168,76.8901,76.9765,26800.0
2012-02-01 12:00:00,80.11,80.53,80.11,80.2,46400.0,76.9765,77.3801,76.9765,77.063,46400.0
2012-02-01 12:30:00,80.19,80.28,80.1,80.23,15600.0,77.0534,77.1399,76.9669,77.0918,15600.0
2012-02-01 13:00:00,80.23,80.54,80.11,80.29,43000.0,77.0918,77.3897,76.9765,77.1495,43000.0
2012-02-01 13:30:00,80.3,80.36,80.0,80.25,33800.0,77.1591,77.2168,76.8708,77.1111,33800.0
2012-02-01 14:00:00,80.24,80.26,80.06,80.21,37600.0,77.1014,77.1207,76.9285,77.0726,37600.0
2012-02-01 14:30:00,80.17,80.22,79.97,80.07,48400.0,77.0342,77.0822,76.842,76.9381,48400.0
2012-02-01 15:00:00,80.08,80.13,79.97,80.1,61200.0,76.9477,76.9957,76.842,76.9669,61200.0
2012-02-01 15:30:00,80.1,80.5,79.98,80.29,97800.0,76.9669,77.3513,76.8516,77.1495,97800.0
2012-02-02 09:30:00,80.21,80.71,80.11,80.43,40700.0,77.0726,77.5531,76.9765,77.284,40700.0
2012-02-02 10:00:00,80.39,80.56,80.29,80.35,25000.0,77.2456,77.4089,77.1495,77.2071,25000.0
2012-02-02 10:30:00,80.4,80.66,80.4,80.49,18200.0,77.2552,77.505,77.2552,77.3417,18200.0
2012-02-02 11:00:00,80.5,80.56,80.4,80.42,16300.0,77.3513,77.4089,77.2552,77.2744,16300.0
2012-02-02 11:30:00,80.43,80.55,80.24,80.47,17300.0,77.284,77.3993,77.1014,77.3225,17300.0
2012-02-02 12:00:00,80.57,80.68,80.35,80.38,11400.0,77.4185,77.5242,77.2071,77.236,11400.0
2012-02-02 12:30:00,80.37,80.45,80.25,80.45,19600.0,77.2264,77.3032,77.1111,77.3032,19600.0
2012-02-02 13:00:00,80.51,80.61,80.28,80.29,9000.0,77.3609,77.457,77.1399,77.1495,9000.0
2012-02-02 13:30:00,80.31,80.41,80.26,80.28,12400.0,77.1687,77.2648,77.1207,77.1399,12400.0
2012-02-02 14:00:00,80.31,80.37,80.27,80.36,13700.0,77.1687,77.2264,77.1303,77.2168,13700.0
2012-02-02 14:30:00,80.32,80.5,80.28,80.48,8500.0,77.1783,77.3513,77.1399,77.3321,8500.0
2012-02-02 15:00:00,80.45,80.46,80.25,80.3,22900.0,77.3032,77.3128,77.1111,77.1591,22900.0
2012-02-02 15:30:00,80.28,80.55,80.22,80.35,92000.0,77.1399,77.3993,77.0822,77.2071,92000.0
2012-02-03 09:30:00,81.54,81.94,81.16,81.47,32000.0,78.3506,78.735,77.9855,78.2833,32000.0
2012-02-03 10:00:00,81.54,81.69,81.2,81.2,69700.0,78.3506,78.4947,78.0239,78.0239,69700.0
2012-02-03 10:30:00,81.28,81.44,81.1,81.21,20200.0,78.1008,78.2545,77.9278,78.0335,20200.0
2012-02-03 11:00:00,81.11,81.53,81.02,81.51,20800.0,77.9374,78.341,77.8509,78.3218,20800.0
2012-02-03 11:30:00,81.53,81.63,81.09,81.19,63700.0,78.341,78.4371,77.9182,78.0143,63700.0
2012-02-03 12:00:00,81.07,81.27,80.91,81.19,36900.0,77.899,78.0912,77.7452,78.0143,36900.0
2012-02-03 12:30:00,81.17,81.44,81.07,81.35,10300.0,77.9951,78.2545,77.899,78.168,10300.0
2012-02-03 13:00:00,81.35,81.46,81.28,81.38,9300.0,78.168,78.2737,78.1008,78.1969,9300.0
2012-02-03 13:30:00,81.34,81.34,81.11,81.23,18200.0,78.1584,78.1584,77.9374,78.0527,18200.0
2012-02-03 14:00:00,81.25,81.55,81.25,81.41,48200.0,78.0719,78.3602,78.0719,78.2257,48200.0
2012-02-03 14:30:00,81.38,81.49,81.19,81.38,43800.0,78.1969,78.3026,78.0143,78.1969,43800.0
2012-02-03 15:00:00,81.41,81.51,81.2,81.51,34500.0,78.2257,78.3218,78.0239,78.3218,34500.0
2012-02-03 15:30:00,81.56,81.62,81.34,81.47,78000.0,78.3698,78.4275,78.1584,78.2833,78000.0
2012-02-06 09:30:00,80.97,81.96,80.76,81.76,29900.0,77.8029,78.7542,77.6011,78.562,29900.0
2012-02-06 10:00:00,81.74,81.89,81.5,81.51,31000.0,78.5428,78.6869,78.3122,78.3218,31000.0
2012-02-06 10:30:00,81.45,81.68,81.28,81.63,33800.0,78.2641,78.4851,78.1008,78.4371,33800.0
2012-02-06 11:00:00,81.59,81.88,81.52,81.57,16100.0,78.3986,78.6773,78.3314,78.3794,16100.0
2012-02-06 11:30:00,81.58,81.84,81.53,81.77,34800.0,78.389,78.6389,78.341,78.5716,34800.0
2012-02-06 12:00:00,81.83,81.83,81.58,81.61,17200.0,78.6293,78.6293,78.389,78.4179,17200.0
2012-02-06 12:30:00,81.61,81.82,81.57,81.6,48100.0,78.4179,78.6196,78.3794,78.4083,48100.0
2012-02-06 13:00:00,81.62,81.77,81.55,81.64,24000.0,78.4275,78.5716,78.3602,78.4467,24000.0
2012-02-06 13:30:00,81.61,81.78,81.59,81.62,33400.0,78.4179,78.5812,78.3986,78.4275,33400.0
2012-02-06 14:00:00,81.6,81.83,81.6,81.75,38800.0,78.4083,78.6293,78.4083,78.5524,38800.0
2012-02-06 14:30:00,81.75,81.84,81.74,81.75,33200.0,78.5524,78.6389,78.5428,78.5524,33200.0
2012-02-06 15:00:00,81.77,82.43,81.77,82.38,52700.0,78.5716,79.2058,78.5716,79.1577,52700.0
2012-02-06 15:30:00,82.38,82.66,82.0,82.26,100800.0,79.1577,79.4268,78.7926,79.0424,100800.0
2012-02-07 09:30:00,82.1,82.44,81.85,82.37,21100.0,78.8887,79.2154,78.6485,79.1481,21100.0
2012-02-07 10:00:00,82.37,82.69,82.2,82.36,20400.0,79.1481,79.4556,78.9848,79.1385,20400.0
2012-02-07 10:30:00,82.37,83.0,82.26,83.0,29100.0,79.1481,79.7535,79.0424,79.7535,29100.0
2012-02-07 11:00:00,83.0,83.35,82.97,83.33,28600.0,79.7535,80.0898,79.7247,80.0706,28600.0
2012-02-07 11:30:00,83.31,83.48,83.01,83.03,39700.0,80.0514,80.2147,79.7631,79.7823,39700.0
2012-02-07 12:00:00,83.03,83.12,82.77,82.79,18300.0,79.7823,79.8688,79.5325,79.5517,18300.0
2012-02-07 12:30:00,82.76,83.02,82.76,83.0,29200.0,79.5229,79.7727,79.5229,79.7535,29200.0
2012-02-07 13:00:00,82.98,83.27,82.92,83.27,31300.0,79.7343,80.0129,79.6766,80.0129,31300.0
2012-02-07 13:30:00,83.27,83.35,83.15,83.23,21300.0,80.0129,80.0898,79.8976,79.9745,21300.0
2012-02-07 14:00:00,83.21,83.25,82.95,83.06,24500.0,79.9553,79.9937,79.7054,79.8111,24500.0
2012-02-07 14:30:00,83.06,83.13,82.93,83.01,56400.0,79.8111,79.8784,79.6862,79.7631,56400.0
2012-02-07 15:00:00,83.0,83.23,82.92,83.15,40300.0,79.7535,79.9745,79.6766,79.8976,40300.0
2012-02-07 15:30:00,83.12,83.19,82.91,83.0,83400.0,79.8688,79.9361,79.667,79.7535,83400.0
2012-02-08 09:30:00,82.54,82.54,80.56,81.79,75600.0,79.3115,79.3115,77.4089,78.5908,75600.0
2012-02-08 10:00:00,81.75,82.01,81.52,81.65,43500.0,78.5524,78.8022,78.3314,78.4563,43500.0
2012-02-08 10:30:00,81.67,81.76,81.19,81.53,34800.0,78.4755,78.562,78.0143,78.341,34800.0
2012-02-08 11:00:00,81.51,81.51,81.12,81.23,24600.0,78.3218,78.3218,77.947,78.0527,24600.0
2012-02-08 11:30:00,81.25,81.47,81.18,81.38,43200.0,78.0719,78.2833,78.0047,78.1969,43200.0
2012-02-08 12:00:00,81.31,81.51,81.27,81.48,22300.0,78.1296,78.3218,78.0912,78.2929,22300.0
2012-02-08 12:30:00,81.48,81.6,81.38,81.53,34400.0,78.2929,78.4083,78.1969,78.341,34400.0
2012-02-08 13:00:00,81.5,81.51,81.31,81.5,28500.0,78.3122,78.3218,78.1296,78.3122,28500.0
2012-02-08 13:30:00,81.56,81.56,81.31,81.52,28700.0,78.3698,78.3698,78.1296,78.3314,28700.0
2012-02-08 14:00:00,81.49,81.57,81.45,81.47,41700.0,78.3026,78.3794,78.2641,78.2833,41700.0
2012-02-08 14:30:00,81.5,81.78,81.48,81.66,24900.0,78.3122,78.5812,78.2929,78.4659,24900.0
2012-02-08 15:00:00,81.62,81.88,81.54,81.78,56000.0,78.4275,78.6773,78.3506,78.5812,56000.0
2012-02-08 15:30:00,81.8,81.84,81.45,81.54,78600.0,78.6004,78.6389,78.2641,78.3506,78600.0
2012-02-09 09:30:00,81.9,82.52,81.7,82.23,18900.0,78.6965,79.2923,78.5043,79.0136,18900.0
2012-02-09 10:00:00,82.21,82.28,81.12,81.12,18600.0,78.9944,79.0617,77.947,77.947,18600.0
2012-02-09 10:30:00,81.12,81.43,80.9,81.36,32800.0,77.947,78.2449,77.7356,78.1776,32800.0
2012-02-09 11:00:00,81.36,81.38,81.13,81.25,29900.0,78.1776,78.1969,77.9566,78.0719,29900.0
2012-02-09 11:30:00,81.26,81.6,81.18,81.35,41100.0,78.0816,78.4083,78.0047,78.168,41100.0
2012-02-09 12:00:00,81.38,81.9,81.38,81.78,15800.0,78.1969,78.6965,78.1969,78.5812,15800.0
2012-02-09 12:30:00,81.79,81.79,81.58,81.67,27200.0,78.5908,78.5908,78.389,78.4755,27200.0
2012-02-09 13:00:00,81.66,81.93,81.52,81.76,24800.0,78.4659,78.7253,78.3314,78.562,24800.0
2012-02-09 13:30:00,81.82,81.84,81.61,81.75,7300.0,78.6196,78.6389,78.4179,78.5524,7300.0
2012-02-09 14:00:00,81.77,81.99,81.56,81.99,53100.0,78.5716,78.783,78.3698,78.783,53100.0
2012-02-09 14:30:00,81.99,81.99,81.83,81.93,8400.0,78.783,78.783,78.6293,78.7253,8400.0
2012-02-09 15:00:00,81.92,82.04,81.69,81.84,17900.0,78.7157,78.831,78.4947,78.6389,17900.0
2012-02-09 15:30:00,81.87,81.96,81.59,81.78,44300.0,78.6677,78.7542,78.3986,78.5812,44300.0
2012-02-10 09:30:00,80.39,81.88,80.39,80.92,18700.0,77.2456,78.6773,77.2456,77.7548,18700.0
2012-02-10 10:00:00,80.81,81.08,80.76,80.85,19200.0,77.6492,77.9086,77.6011,77.6876,19200.0
2012-02-10 10:30:00,80.81,81.38,80.81,81.26,11900.0,77.6492,78.1969,77.6492,78.0816,11900.0
2012-02-10 11:00:00,81.39,81.67,81.36,81.62,5700.0,78.2065,78.4755,78.1776,78.4275,5700.0
2012-02-10 11:30:00,81.55,82.04,81.34,82.04,44800.0,78.3602,78.831,78.1584,78.831,44800.0
2012-02-10 12:00:00,82.04,82.31,82.01,82.04,36500.0,78.831,79.0905,78.8022,78.831,36500.0
2012-02-10 12:30:00,81.99,82.06,81.82,81.91,8400.0,78.783,78.8503,78.6196,78.7061,8400.0
2012-02-10 13:00:00,81.88,81.89,81.58,81.58,8700.0,78.6773,78.6869,78.389,78.389,8700.0
2012-02-10 13:30:00,81.55,81.55,81.15,81.15,19300.0,78.3602,78.3602,77.9759,77.9759,19300.0
2012-02-10 14:00:00,81.16,81.52,81.16,81.51,10300.0,77.9855,78.3314,77.9855,78.3218,10300.0
2012-02-10 14:30:00,81.48,81.62,81.34,81.36,11300.0,78.2929,78.4275,78.1584,78.1776,11300.0
2012-02-10 15:00:00,81.33,81.35,81.03,81.23,14400.0,78.1488,78.168,77.8605,78.0527,14400.0
2012-02-10 15:30:00,81.29,81.7,81.24,81.46,40900.0,78.1104,78.5043,78.0623,78.2737,40900.0
2012-02-13 09:30:00,82.86,82.86,82.1,82.32,13100.0,79.619,79.619,78.8887,79.1001,13100.0
2012-02-13 10:00:00,82.23,82.33,81.53,81.67,27400.0,79.0136,79.1097,78.341,78.4755,27400.0
2012-02-13 10:30:00,81.68,81.7,81.39,81.66,2800.0,78.4851,78.5043,78.2065,78.4659,2800.0
2012-02-13 11:00:00,81.74,81.95,81.41,81.49,9000.0,78.5428,78.7446,78.2257,78.3026,9000.0
2012-02-13 11:30:00,81.43,81.81,81.25,81.73,6900.0,78.2449,78.61,78.0719,78.5332,6900.0
2012-02-13 12:00:00,81.76,81.8,81.45,81.45,6900.0,78.562,78.6004,78.2641,78.2641,6900.0
2012-02-13 12:30:00,81.4,81.79,81.26,81.79,5400.0,78.2161,78.5908,78.0816,78.5908,5400.0
2012-02-13 13:00:00,81.82,82.13,81.79,82.09,7200.0,78.6196,78.9175,78.5908,78.8791,7200.0
2012-02-13 13:30:00,82.09,82.19,81.92,81.94,7300.0,78.8791,78.9752,78.7157,78.735,7300.0
2012-02-13 14:00:00,81.96,82.21,81.93,82.12,7900.0,78.7542,78.9944,78.7253,78.9079,7900.0
2012-02-13 14:30:00,82.13,82.24,81.91,81.96,15400.0,78.9175,79.0232,78.7061,78.7542,15400.0
2012-02-13 15:00:00,81.96,82.33,81.87,82.27,20800.0,78.7542,79.1097,78.6677,79.052,20800.0
2012-02-13 15:30:00,82.23,82.49,82.18,82.44,26700.0,79.0136,79.2634,78.9656,79.2154,26700.0
2012-02-14 09:30:00,81.61,81.67,81.13,81.44,22500.0,78.4179,78.4755,77.9566,78.2545,22500.0
2012-02-14 10:00:00,81.35,81.5,80.92,81.39,19600.0,78.168,78.3122,77.7548,78.2065,19600.0
2012-02-14 10:30:00,81.39,81.51,81.02,81.08,8300.0,78.2065,78.3218,77.8509,77.9086,8300.0
2012-02-14 11:00:00,81.22,81.32,81.17,81.24,18900.0,78.0431,78.1392,77.9951,78.0623,18900.0
2012-02-14 11:30:00,81.24,81.39,81.15,81.15,13900.0,78.0623,78.2065,77.9759,77.9759,13900.0
2012-02-14 12:00:00,81.2,81.31,80.96,81.04,9600.0,78.0239,78.1296,77.7933,77.8702,9600.0
2012-02-14 12:30:00,81.02,81.3,80.79,80.99,10100.0,77.8509,78.12,77.6299,77.8221,10100.0
2012-02-14 13:00:00,80.97,81.14,80.83,80.94,16700.0,77.8029,77.9662,77.6684,77.7741,16700.0
2012-02-14 13:30:00,80.89,81.15,80.86,81.06,48400.0,77.726,77.9759,77.6972,77.8894,48400.0
2012-02-14 14:00:00,81.11,81.18,80.79,80.84,30300.0,77.9374,78.0047,77.6299,77.678,30300.0
2012-02-14 14:30:00,80.87,81.29,80.75,81.24,25200.0,77.7068,78.1104,77.5915,78.0623,25200.0
2012-02-14 15:00:00,81.26,81.52,81.11,81.17,19400.0,78.0816,78.3314,77.9374,77.9951,19400.0
2012-02-14 15:30:00,81.15,82.06,81.11,81.89,46800.0,77.9759,78.8503,77.9374,78.6869,46800.0
2012-02-15 09:30:00,82.24,82.48,81.54,81.95,14300.0,79.0232,79.2538,78.3506,78.7446,14300.0
2012-02-15 10:00:00,81.99,82.36,81.55,81.85,13500.0,78.783,79.1385,78.3602,78.6485,13500.0
2012-02-15 10:30:00,81.81,82.0,81.09,81.09,85900.0,78.61,78.7926,77.9182,77.9182,85900.0
2012-02-15 11:00:00,81.08,81.24,80.87,81.16,36600.0,77.9086,78.0623,77.7068,77.9855,36600.0
2012-02-15 11:30:00,81.14,81.55,81.04,81.44,19000.0,77.9662,78.3602,77.8702,78.2545,19000.0
2012-02-15 12:00:00,81.42,81.47,81.1,81.12,26100.0,78.2353,78.2833,77.9278,77.947,26100.0
2012-02-15 12:30:00,81.12,81.15,80.15,80.27,39500.0,77.947,77.9759,77.015,77.1303,39500.0
2012-02-15 13:00:00,80.25,80.7,80.06,80.47,31000.0,77.1111,77.5435,76.9285,77.3225,31000.0
2012-02-15 13:30:00,80.52,80.79,80.38,80.77,30200.0,77.3705,77.6299,77.236,77.6107,30200.0
2012-02-15 14:00:00,80.8,80.94,80.37,80.9,33300.0,77.6395,77.7741,77.2264,77.7356,33300.0
2012-02-15 14:30:00,80.87,80.99,80.23,80.24,32300.0,77.7068,77.8221,77.0918,77.1014,32300.0
2012-02-15 15:00:00,80.21,80.55,80.1,80.5,51500.0,77.0726,77.3993,76.9669,77.3513,51500.0
2012-02-15 15:30:00,80.49,80.71,80.31,80.39,86100.0,77.3417,77.5531,77.1687,77.2456,86100.0
2012-02-16 09:30:00,80.59,81.58,80.42,81.58,25500.0,77.4378,78.389,77.2744,78.389,25500.0
2012-02-16 10:00:00,81.6,82.72,81.56,82.69,27100.0,78.4083,79.4844,78.3698,79.4556,27100.0
2012-02-16 10:30:00,82.82,83.08,81.96,82.16,62200.0,79.5805,79.8304,78.7542,78.9463,62200.0
2012-02-16 11:00:00,82.26,82.54,82.13,82.25,24500.0,79.0424,79.3115,78.9175,79.0328,24500.0
2012-02-16 11:30:00,82.36,82.96,82.24,82.8,21200.0,79.1385,79.7151,79.0232,79.5613,21200.0
2012-02-16 12:00:00,82.81,83.03,82.68,82.74,19200.0,79.5709,79.7823,79.446,79.5037,19200.0
2012-02-16 12:30:00,82.7,82.81,82.52,82.75,24700.0,79.4652,79.5709,79.2923,79.5133,24700.0
2012-02-16 13:00:00,82.74,82.93,82.58,82.93,21000.0,79.5037,79.6862,79.3499,79.6862,21000.0
2012-02-16 13:30:00,83.03,83.33,83.03,83.22,12900.0,79.7823,80.0706,79.7823,79.9649,12900.0
2012-02-16 14:00:00,83.26,83.36,83.16,83.36,13000.0,80.0033,80.0994,79.9072,80.0994,13000.0
2012-02-16 14:30:00,83.36,83.39,82.76,82.95,27000.0,80.0994,80.1282,79.5229,79.7054,27000.0
2012-02-16 15:00:00,82.95,82.95,82.49,82.91,33000.0,79.7054,79.7054,79.2634,79.667,33000.0
2012-02-16 15:30:00,82.93,83.49,82.88,83.37,107900.0,79.6862,80.2243,79.6382,80.109,107900.0
2012-02-17 09:30:00,83.61,84.01,83.22,84.01,11800.0,80.3396,80.724,79.9649,80.724,11800.0
2012-02-17 10:00:00,83.91,84.09,83.46,84.0,17600.0,80.6279,80.8009,80.1955,80.7144,17600.0
2012-02-17 10:30:00,84.02,84.08,83.38,83.48,18600.0,80.7336,80.7912,80.1186,80.2147,18600.0
2012-02-17 11:00:00,83.43,83.48,83.2,83.2,10500.0,80.1667,80.2147,79.9457,79.9457,10500.0
2012-02-17 11:30:00,83.24,83.49,83.08,83.39,30000.0,79.9841,80.2243,79.8304,80.1282,30000.0
2012-02-17 12:00:00,83.36,83.49,83.36,83.49,16400.0,80.0994,80.2243,80.0994,80.2243,16400.0
2012-02-17 12:30:00,83.49,83.49,82.87,83.08,76700.0,80.2243,80.2243,79.6286,79.8304,76700.0
2012-02-17 13:00:00,83.14,83.42,83.07,83.22,14300.0,79.888,80.1571,79.8208,79.9649,14300.0
2012-02-17 13:30:00,83.17,83.6,83.15,83.52,9600.0,79.9168,80.33,79.8976,80.2532,9600.0
2012-02-17 14:00:00,83.51,83.55,83.39,83.43,7600.0,80.2435,80.282,80.1282,80.1667,7600.0
2012-02-17 14:30:00,83.49,83.55,83.35,83.47,5800.0,80.2243,80.282,80.0898,80.2051,5800.0
2012-02-17 15:00:00,83.51,83.55,83.24,83.32,12400.0,80.2435,80.282,79.9841,80.061,12400.0
2012-02-17 15:30:00,83.32,83.4,82.92,83.05,43600.0,80.061,80.1378,79.6766,79.8015,43600.0
2012-02-21 09:30:00,83.17,83.67,82.94,82.95,12800.0,79.9168,80.3973,79.6958,79.7054,12800.0
2012-02-21 10:00:00,82.9,83.72,82.85,83.72,8300.0,79.6574,80.4453,79.6094,80.4453,8300.0
2012-02-21 10:30:00,83.63,83.93,83.59,83.7,22300.0,80.3588,80.6471,80.3204,80.4261,22300.0
2012-02-21 11:00:00,83.77,83.81,83.27,83.3,32300.0,80.4934,80.5318,80.0129,80.0418,32300.0
2012-02-21 11:30:00,83.3,83.3,82.93,83.01,5500.0,80.0418,80.0418,79.6862,79.7631,5500.0
2012-02-21 12:00:00,83.04,83.23,82.83,83.09,16600.0,79.7919,79.9745,79.5901,79.84,16600.0
2012-02-21 12:30:00,83.09,83.09,82.87,82.92,5300.0,79.84,79.84,79.6286,79.6766,5300.0
2012-02-21 13:00:00,82.95,83.1,82.75,82.75,7400.0,79.7054,79.8496,79.5133,79.5133,7400.0
2012-02-21 13:30:00,82.79,82.87,82.37,82.49,10600.0,79.5517,79.6286,79.1481,79.2634,10600.0
2012-02-21 14:00:00,82.55,82.6,82.05,82.16,14800.0,79.3211,79.3691,78.8406,78.9463,14800.0
2012-02-21 14:30:00,82.14,82.18,81.48,81.56,18400.0,78.9271,78.9656,78.2929,78.3698,18400.0
2012-02-21 15:00:00,81.66,82.04,81.57,81.78,23100.0,78.4659,78.831,78.3794,78.5812,23100.0
2012-02-21 15:30:00,81.85,81.98,81.54,81.94,55800.0,78.6485,78.7734,78.3506,78.735,55800.0
2012-02-22 09:30:00,81.73,82.22,81.29,81.38,11000.0,78.5332,79.004,78.1104,78.1969,11000.0
2012-02-22 10:00:00,81.3,81.85,81.14,81.66,18700.0,78.12,78.6485,77.9662,78.4659,18700.0
2012-02-22 10:30:00,81.66,81.66,81.26,81.46,41500.0,78.4659,78.4659,78.0816,78.2737,41500.0
2012-02-22 11:00:00,81.52,81.7,81.34,81.45,17500.0,78.3314,78.5043,78.1584,78.2641,17500.0
2012-02-22 11:30:00,81.42,81.42,80.74,80.84,15700.0,78.2353,78.2353,77.5819,77.678,15700.0
2012-02-22 12:00:00,80.91,81.27,80.83,81.24,11500.0,77.7452,78.0912,77.6684,78.0623,11500.0
2012-02-22 12:30:00,81.22,81.37,81.16,81.25,9800.0,78.0431,78.1872,77.9855,78.0719,9800.0
2012-02-22 13:00:00,81.24,81.74,81.2,81.68,11700.0,78.0623,78.5428,78.0239,78.4851,11700.0
2012-02-22 13:30:00,81.65,81.76,81.4,81.76,8700.0,78.4563,78.562,78.2161,78.562,8700.0
2012-02-22 14:00:00,81.75,81.77,81.52,81.54,10600.0,78.5524,78.5716,78.3314,78.3506,10600.0
2012-02-22 14:30:00,81.51,81.55,81.19,81.25,14600.0,78.3218,78.3602,78.0143,78.0719,14600.0
2012-02-22 15:00:00,81.22,81.37,81.03,81.14,31800.0,78.0431,78.1872,77.8605,77.9662,31800.0
2012-02-22 15:30:00,81.15,81.27,80.92,81.02,90100.0,77.9759,78.0912,77.7548,77.8509,90100.0
2012-02-23 09:30:00,81.15,81.37,80.78,81.07,29100.0,77.9759,78.1872,77.6203,77.899,29100.0
2012-02-23 10:00:00,81.05,81.27,80.58,80.88,42500.0,77.8798,78.0912,77.4281,77.7164,42500.0
2012-02-23 10:30:00,80.98,81.45,80.94,81.37,21200.0,77.8125,78.2641,77.7741,78.1872,21200.0
2012-02-23 11:00:00,81.45,82.22,81.34,81.98,20300.0,78.2641,79.004,78.1584,78.7734,20300.0
2012-02-23 11:30:00,82.03,82.24,81.9,82.18,10900.0,78.8214,79.0232,78.6965,78.9656,10900.0
2012-02-23 12:00:00,82.21,82.74,82.1,82.74,18600.0,78.9944,79.5037,78.8887,79.5037,18600.0
2012-02-23 12:30:00,82.77,82.96,82.14,82.14,16800.0,79.5325,79.7151,78.9271,78.9271,16800.0
2012-02-23 13:00:00,82.15,82.38,81.96,82.31,7100.0,78.9367,79.1577,78.7542,79.0905,7100.0
2012-02-23 13:30:00,82.26,82.45,82.05,82.29,9900.0,79.0424,79.225,78.8406,79.0713,9900.0
2012-02-23 14:00:00,82.32,82.45,82.18,82.45,16600.0,79.1001,79.225,78.9656,79.225,16600.0
2012-02-23 14:30:00,82.38,82.47,82.01,82.03,21000.0,79.1577,79.2442,78.8022,78.8214,21000.0
2012-02-23 15:00:00,82.06,82.27,81.96,82.01,28500.0,78.8503,79.052,78.7542,78.8022,28500.0
2012-02-23 15:30:00,82.05,82.48,81.98,82.43,84300.0,78.8406,79.2538,78.7734,79.2058,84300.0
2012-02-24 09:30:00,82.47,82.47,81.88,82.03,9100.0,79.2442,79.2442,78.6773,78.8214,9100.0
2012-02-24 10:00:00,81.97,82.06,81.43,81.54,12600.0,78.7638,78.8503,78.2449,78.3506,12600.0
2012-02-24 10:30:00,81.65,81.96,81.58,81.78,22900.0,78.4563,78.7542,78.389,78.5812,22900.0
2012-02-24 11:00:00,81.82,82.28,81.82,82.2,9200.0,78.6196,79.0617,78.6196,78.9848,9200.0
2012-02-24 11:30:00,82.2,82.26,82.07,82.13,6600.0,78.9848,79.0424,78.8599,78.9175,6600.0
2012-02-24 12:00:00,82.24,82.25,82.11,82.21,12400.0,79.0232,79.0328,78.8983,78.9944,12400.0
2012-02-24 12:30:00,82.2,82.28,82.12,82.15,10100.0,78.9848,79.0617,78.9079,78.9367,10100.0
2012-02-24 13:00:00,82.14,82.28,81.91,82.0,16300.0,78.9271,79.0617,78.7061,78.7926,16300.0
2012-02-24 13:30:00,82.07,82.28,82.0,82.28,21700.0,78.8599,79.0617,78.7926,79.0617,21700.0
2012-02-24 14:00:00,82.28,82.32,81.65,81.67,12900.0,79.0617,79.1001,78.4563,78.4755,12900.0
2012-02-24 14:30:00,81.68,81.68,81.28,81.48,12000.0,78.4851,78.4851,78.1008,78.2929,12000.0
2012-02-24 15:00:00,81.44,81.44,81.15,81.34,30400.0,78.2545,78.2545,77.9759,78.1584,30400.0
2012-02-24 15:30:00,81.31,81.52,81.2,81.31,68800.0,78.1296,78.3314,78.0239,78.1296,68800.0
2012-02-27 09:30:00,80.5,80.74,79.29,80.09,42000.0,77.3513,77.5819,76.1886,76.9573,42000.0
2012-02-27 10:00:00,80.05,80.33,80.05,80.19,23900.0,76.9189,77.1879,76.9189,77.0534,23900.0
2012-02-27 10:30:00,80.19,80.59,80.05,80.44,31700.0,77.0534,77.4378,76.9189,77.2936,31700.0
2012-02-27 11:00:00,80.53,80.68,80.4,80.49,35100.0,77.3801,77.5242,77.2552,77.3417,35100.0
2012-02-27 11:30:00,80.57,80.63,80.36,80.38,18000.0,77.4185,77.4762,77.2168,77.236,18000.0
2012-02-27 12:00:00,80.4,80.61,80.31,80.35,31900.0,77.2552,77.457,77.1687,77.2071,31900.0
2012-02-27 12:30:00,80.39,80.63,80.14,80.5,47200.0,77.2456,77.4762,77.0054,77.3513,47200.0
2012-02-27 13:00:00,80.47,80.53,80.23,80.25,20900.0,77.3225,77.3801,77.0918,77.1111,20900.0
2012-02-27 13:30:00,80.26,80.48,80.2,80.3,25500.0,77.1207,77.3321,77.063,77.1591,25500.0
2012-02-27 14:00:00,80.33,80.56,80.32,80.5,23600.0,77.1879,77.4089,77.1783,77.3513,23600.0
2012-02-27 14:30:00,80.5,80.65,80.47,80.58,27000.0,77.3513,77.4954,77.3225,77.4281,27000.0
2012-02-27 15:00:00,80.55,80.81,80.53,80.75,57800.0,77.3993,77.6492,77.3801,77.5915,57800.0
2012-02-27 15:30:00,80.74,80.97,80.64,80.7,82500.0,77.5819,77.8029,77.4858,77.5435,82500.0
2012-02-28 09:30:00,80.66,81.13,79.95,80.33,18200.0,77.505,77.9566,76.8228,77.1879,18200.0
2012-02-28 10:00:00,80.44,80.65,80.38,80.4,20000.0,77.2936,77.4954,77.236,77.2552,20000.0
2012-02-28 10:30:00,80.51,81.1,80.51,81.0,15400.0,77.3609,77.9278,77.3609,77.8317,15400.0
2012-02-28 11:00:00,81.1,81.25,80.94,81.18,14200.0,77.9278,78.0719,77.7741,78.0047,14200.0
2012-02-28 11:30:00,81.21,81.3,80.87,81.27,22700.0,78.0335,78.12,77.7068,78.0912,22700.0
2012-02-28 12:00:00,81.3,81.45,80.99,81.08,28100.0,78.12,78.2641,77.8221,77.9086,28100.0
2012-02-28 12:30:00,81.04,81.39,81.04,81.35,5900.0,77.8702,78.2065,77.8702,78.168,5900.0
2012-02-28 13:00:00,81.36,81.39,81.01,81.06,11300.0,78.1776,78.2065,77.8413,77.8894,11300.0
2012-02-28 13:30:00,81.02,81.02,80.54,80.67,16200.0,77.8509,77.8509,77.3897,77.5146,16200.0
2012-02-28 14:00:00,80.64,80.67,80.25,80.33,24900.0,77.4858,77.5146,77.1111,77.1879,24900.0
2012-02-28 14:30:00,80.34,80.66,80.14,80.58,17700.0,77.1975,77.505,77.0054,77.4281,17700.0
2012-02-28 15:00:00,80.54,80.83,80.35,80.77,13800.0,77.3897,77.6684,77.2071,77.6107,13800.0
2012-02-28 15:30:00,80.74,80.79,80.46,80.66,35100.0,77.5819,77.6299,77.3128,77.505,35100.0
2012-02-29 09:30:00,80.5,82.05,80.5,81.88,10900.0,77.3513,78.8406,77.3513,78.6773,10900.0
2012-02-29 10:00:00,81.97,82.23,81.53,81.6,13400.0,78.7638,79.0136,78.341,78.4083,13400.0
2012-02-29 10:30:00,81.57,81.57,80.51,80.75,31100.0,78.3794,78.3794,77.3609,77.5915,31100.0
2012-02-29 11:00:00,80.87,81.29,80.76,80.77,13600.0,77.7068,78.1104,77.6011,77.6107,13600.0
2012-02-29 11:30:00,80.86,81.74,80.8,81.56,15400.0,77.6972,78.5428,77.6395,78.3698,15400.0
2012-02-29 12:00:00,81.59,81.73,81.36,81.7,35400.0,78.3986,78.5332,78.1776,78.5043,35400.0
2012-02-29 12:30:00,81.71,81.95,81.45,81.78,23000.0,78.5139,78.7446,78.2641,78.5812,23000.0
2012-02-29 13:00:00,81.85,82.11,81.55,81.55,10000.0,78.6485,78.8983,78.3602,78.3602,10000.0
2012-02-29 13:30:00,81.6,81.78,81.45,81.72,13200.0,78.4083,78.5812,78.2641,78.5236,13200.0
2012-02-29 14:00:00,81.75,81.82,81.45,81.6,23100.0,78.5524,78.6196,78.2641,78.4083,23100.0
2012-02-29 14:30:00,81.6,81.74,81.43,81.45,20800.0,78.4083,78.5428,78.2449,78.2641,20800.0
2012-02-29 15:00:00,81.44,81.68,81.4,81.58,40000.0,78.2545,78.4851,78.2161,78.389,40000.0
2012-02-29 15:30:00,81.54,81.67,81.28,81.41,94100.0,78.3506,78.4755,78.1008,78.2257,94100.0
2012-03-01 09:30:00,81.78,84.15,81.52,83.99,36700.0,78.5812,80.8585,78.3314,80.7048,36700.0
2012-03-01 10:00:00,83.87,84.37,83.57,84.11,39800.0,80.5895,81.0699,80.3012,80.8201,39800.0
2012-03-01 10:30:00,84.08,84.11,83.35,83.43,44700.0,80.7912,80.8201,80.0898,80.1667,44700.0
2012-03-01 11:00:00,83.42,83.69,83.42,83.65,23400.0,80.1571,80.4165,80.1571,80.3781,23400.0
2012-03-01 11:30:00,83.62,83.86,83.45,83.79,22200.0,80.3492,80.5799,80.1859,80.5126,22200.0
2012-03-01 12:00:00,83.73,83.78,83.47,83.55,17600.0,80.4549,80.503,80.2051,80.282,17600.0
2012-03-01 12:30:00,83.51,83.71,83.51,83.59,17000.0,80.2435,80.4357,80.2435,80.3204,17000.0
2012-03-01 13:00:00,83.53,83.86,83.5,83.79,13900.0,80.2628,80.5799,80.2339,80.5126,13900.0
2012-03-01 13:30:00,83.8,83.83,83.58,83.64,15500.0,80.5222,80.551,80.3108,80.3685,15500.0
2012-03-01 14:00:00,83.63,83.71,83.49,83.55,52600.0,80.3588,80.4357,80.2243,80.282,52600.0
2012-03-01 14:30:00,83.56,83.85,83.56,83.77,84500.0,80.2916,80.5702,80.2916,80.4934,84500.0
2012-03-01 15:00:00,83.77,84.12,83.49,84.06,80800.0,80.4934,80.8297,80.2243,80.772,80800.0
2012-03-01 15:30:00,84.02,84.13,83.82,84.07,87500.0,80.7336,80.8393,80.5414,80.7816,87500.0
2012-03-02 09:30:00,83.76,83.84,82.9,83.06,27900.0,80.4838,80.5606,79.6574,79.8111,27900.0
2012-03-02 10:00:00,83.21,84.04,83.02,84.0,40500.0,79.9553,80.7528,79.7727,80.7144,40500.0
2012-03-02 10:30:00,84.01,84.04,83.56,83.56,47900.0,80.724,80.7528,80.2916,80.2916,47900.0
2012-03-02 11:00:00,83.61,83.61,83.01,83.16,17000.0,80.3396,80.3396,79.7631,79.9072,17000.0
2012-03-02 11:30:00,83.16,83.36,82.54,83.16,44400.0,79.9072,80.0994,79.3115,79.9072,44400.0
2012-03-02 12:00:00,83.15,83.29,82.77,83.06,72600.0,79.8976,80.0321,79.5325,79.8111,72600.0
2012-03-02 12:30:00,83.07,83.24,82.81,83.08,20400.0,79.8208,79.9841,79.5709,79.8304,20400.0
2012-03-02 13:00:00,82.98,83.2,82.89,83.15,56800.0,79.7343,79.9457,79.6478,79.8976,56800.0
2012-03-02 13:30:00,83.13,83.19,83.01,83.12,19600.0,79.8784,79.9361,79.7631,79.8688,19600.0
2012-03-02 14:00:00,83.14,83.14,82.81,82.87,27200.0,79.888,79.888,79.5709,79.6286,27200.0
2012-03-02 14:30:00,82.84,83.1,82.69,83.1,31500.0,79.5997,79.8496,79.4556,79.8496,31500.0
2012-03-02 15:00:00,83.09,83.12,82.71,82.78,31200.0,79.84,79.8688,79.4748,79.5421,31200.0
2012-03-02 15:30:00,82.8,82.97,82.75,82.81,70500.0,79.5613,79.7247,79.5133,79.5709,70500.0
2012-03-05 09:30:00,82.19,82.8,82.07,82.79,16700.0,78.9752,79.5613,78.8599,79.5517,16700.0
2012-03-05 10:00:00,82.86,83.01,82.58,82.78,37500.0,79.619,79.7631,79.3499,79.5421,37500.0
2012-03-05 10:30:00,82.71,83.06,82.67,82.82,16800.0,79.4748,79.8111,79.4364,79.5805,16800.0
2012-03-05 11:00:00,82.83,82.92,82.23,82.58,24700.0,79.5901,79.6766,79.0136,79.3499,24700.0
2012-03-05 11:30:00,82.49,82.72,82.18,82.58,9200.0,79.2634,79.4844,78.9656,79.3499,9200.0
2012-03-05 12:00:00,82.56,82.62,82.23,82.53,16800.0,79.3307,79.3884,79.0136,79.3019,16800.0
2012-03-05 12:30:00,82.53,82.57,82.3,82.32,7500.0,79.3019,79.3403,79.0809,79.1001,7500.0
2012-03-05 13:00:00,82.3,82.5,82.26,82.36,9400.0,79.0809,79.273,79.0424,79.1385,9400.0
2012-03-05 13:30:00,82.38,82.38,82.06,82.14,6000.0,79.1577,79.1577,78.8503,78.9271,6000.0
2012-03-05 14:00:00,82.14,82.39,82.12,82.34,8400.0,78.9271,79.1674,78.9079,79.1193,8400.0
2012-03-05 14:30:00,82.3,82.49,82.06,82.48,19700.0,79.0809,79.2634,78.8503,79.2538,19700.0
2012-03-05 15:00:00,82.48,82.63,82.43,82.55,14300.0,79.2538,79.398,79.2058,79.3211,14300.0
2012-03-05 15:30:00,82.55,82.62,82.39,82.53,26500.0,79.3211,79.3884,79.1674,79.3019,26500.0
2012-03-06 09:30:00,80.85,80.85,79.91,80.0,30100.0,77.6876,77.6876,76.7844,76.8708,30100.0
2012-03-06 10:00:00,79.99,80.24,79.34,79.46,42200.0,76.8612,77.1014,76.2367,76.352,42200.0
2012-03-06 10:30:00,79.47,79.67,78.96,79.07,29400.0,76.3616,76.5537,75.8715,75.9772,29400.0
2012-03-06 11:00:00,79.12,79.56,79.03,79.34,36600.0,76.0253,76.448,75.9388,76.2367,36600.0
2012-03-06 11:30:00,79.4,79.43,78.58,78.71,22800.0,76.2943,76.3231,75.5064,75.6313,22800.0
2012-03-06 12:00:00,78.77,78.92,78.45,78.45,17300.0,75.6889,75.8331,75.3815,75.3815,17300.0
2012-03-06 12:30:00,78.49,78.97,78.49,78.85,18700.0,75.4199,75.8811,75.4199,75.7658,18700.0
2012-03-06 13:00:00,78.9,79.14,78.86,78.93,12700.0,75.8139,76.0445,75.7754,75.8427,12700.0
2012-03-06 13:30:00,79.04,79.2,78.95,79.07,36400.0,75.9484,76.1021,75.8619,75.9772,36400.0
2012-03-06 14:00:00,79.06,79.3,78.99,79.09,26500.0,75.9676,76.1982,75.9003,75.9964,26500.0
2012-03-06 14:30:00,79.13,79.35,79.1,79.25,29500.0,76.0349,76.2463,76.006,76.1502,29500.0
2012-03-06 15:00:00,79.29,79.68,79.27,79.54,45000.0,76.1886,76.5634,76.1694,76.4288,45000.0
2012-03-06 15:30:00,79.53,80.0,79.34,79.9,85900.0,76.4192,76.8708,76.2367,76.7747,85900.0
2012-03-07 09:30:00,80.26,80.69,79.67,80.07,15500.0,77.1207,77.5338,76.5537,76.9381,15500.0
2012-03-07 10:00:00,80.06,80.24,79.9,80.06,12800.0,76.9285,77.1014,76.7747,76.9285,12800.0
2012-03-07 10:30:00,80.13,80.5,80.05,80.49,15800.0,76.9957,77.3513,76.9189,77.3417,15800.0
2012-03-07 11:00:00,80.49,80.85,80.45,80.51,10600.0,77.3417,77.6876,77.3032,77.3609,10600.0
2012-03-07 11:30:00,80.55,80.61,80.24,80.33,6400.0,77.3993,77.457,77.1014,77.1879,6400.0
2012-03-07 12:00:00,80.29,80.41,80.07,80.27,8700.0,77.1495,77.2648,76.9381,77.1303,8700.0
2012-03-07 12:30:00,80.22,80.35,80.17,80.21,9700.0,77.0822,77.2071,77.0342,77.0726,9700.0
2012-03-07 13:00:00,80.21,80.25,80.1,80.16,12000.0,77.0726,77.1111,76.9669,77.0246,12000.0
2012-03-07 13:30:00,80.17,80.44,80.08,80.44,10300.0,77.0342,77.2936,76.9477,77.2936,10300.0
2012-03-07 14:00:00,80.4,80.51,80.13,80.13,17700.0,77.2552,77.3609,76.9957,76.9957,17700.0
2012-03-07 14:30:00,80.18,80.22,79.99,80.1,25300.0,77.0438,77.0822,76.8612,76.9669,25300.0
2012-03-07 15:00:00,80.13,80.15,79.96,80.02,19600.0,76.9957,77.015,76.8324,76.8901,19600.0
2012-03-07 15:30:00,80.06,80.13,79.9,80.0,61200.0,76.9285,76.9957,76.7747,76.8708,61200.0
2012-03-08 09:30:00,80.64,81.39,80.16,81.12,27100.0,77.4858,78.2065,77.0246,77.947,27100.0
2012-03-08 10:00:00,81.1,81.18,80.5,80.63,26000.0,77.9278,78.0047,77.3513,77.4762,26000.0
2012-03-08 10:30:00,80.64,81.82,80.63,81.72,29400.0,77.4858,78.6196,77.4762,78.5236,29400.0
2012-03-08 11:00:00,81.77,82.44,81.74,82.36,24500.0,78.5716,79.2154,78.5428,79.1385,24500.0
2012-03-08 11:30:00,82.33,82.59,82.19,82.54,24400.0,79.1097,79.3595,78.9752,79.3115,24400.0
2012-03-08 12:00:00,82.53,83.06,82.52,83.0,41100.0,79.3019,79.8111,79.2923,79.7535,41100.0
2012-03-08 12:30:00,83.03,83.03,82.58,82.62,14800.0,79.7823,79.7823,79.3499,79.3884,14800.0
2012-03-08 13:00:00,82.62,82.69,82.47,82.66,10900.0,79.3884,79.4556,79.2442,79.4268,10900.0
2012-03-08 13:30:00,82.64,82.73,82.58,82.61,17300.0,79.4076,79.4941,79.3499,79.3787,17300.0
2012-03-08 14:00:00,82.62,82.72,82.16,82.16,43600.0,79.3884,79.4844,78.9463,78.9463,43600.0
2012-03-08 14:30:00,82.18,82.75,82.07,82.62,14500.0,78.9656,79.5133,78.8599,79.3884,14500.0
2012-03-08 15:00:00,82.66,82.66,82.49,82.55,33000.0,79.4268,79.4268,79.2634,79.3211,33000.0
2012-03-08 15:30:00,82.56,82.78,82.35,82.68,64200.0,79.3307,79.5421,79.1289,79.446,64200.0
2012-03-09 09:30:00,82.64,82.7,81.79,82.28,32700.0,79.4076,79.4652,78.5908,79.0617,32700.0
2012-03-09 10:00:00,82.18,83.49,81.98,83.4,32100.0,78.9656,80.2243,78.7734,80.1378,32100.0
2012-03-09 10:30:00,83.42,83.85,83.27,83.45,28500.0,80.1571,80.5702,80.0129,80.1859,28500.0
2012-03-09 11:00:00,83.46,83.91,83.37,83.53,26700.0,80.1955,80.6279,80.109,80.2628,26700.0
2012-03-09 11:30:00,83.55,83.57,83.38,83.51,18300.0,80.282,80.3012,80.1186,80.2435,18300.0
2012-03-09 12:00:00,83.5,83.53,83.22,83.3,25300.0,80.2339,80.2628,79.9649,80.0418,25300.0
2012-03-09 12:30:00,83.28,83.81,83.2,83.53,41100.0,80.0225,80.5318,79.9457,80.2628,41100.0
2012-03-09 13:00:00,83.59,83.6,83.29,83.43,16100.0,80.3204,80.33,80.0321,80.1667,16100.0
2012-03-09 13:30:00,83.34,83.69,83.34,83.4,20600.0,80.0802,80.4165,80.0802,80.1378,20600.0
2012-03-09 14:00:00,83.41,83.64,83.27,83.28,25900.0,80.1475,80.3685,80.0129,80.0225,25900.0
2012-03-09 14:30:00,83.31,83.35,82.76,82.87,29900.0,80.0514,80.0898,79.5229,79.6286,29900.0
2012-03-09 15:00:00,82.93,83.12,82.83,83.03,36200.0,79.6862,79.8688,79.5901,79.7823,36200.0
2012-03-09 15:30:00,83.01,83.19,82.63,82.87,67200.0,79.7631,79.9361,79.398,79.6286,67200.0
2012-03-12 09:30:00,82.85,83.37,82.51,83.12,24700.0,79.6094,80.109,79.2827,79.8688,24700.0
2012-03-12 10:00:00,83.18,83.22,82.51,82.91,30900.0,79.9265,79.9649,79.2827,79.667,30900.0
2012-03-12 10:30:00,82.91,83.71,82.7,83.57,47800.0,79.667,80.4357,79.4652,80.3012,47800.0
2012-03-12 11:00:00,83.59,83.63,83.13,83.27,13800.0,80.3204,80.3588,79.8784,80.0129,13800.0
2012-03-12 11:30:00,83.18,83.75,83.18,83.55,33500.0,79.9265,80.4742,79.9265,80.282,33500.0
2012-03-12 12:00:00,83.5,83.82,83.34,83.51,15600.0,80.2339,80.5414,80.0802,80.2435,15600.0
2012-03-12 12:30:00,83.55,83.63,83.3,83.45,22500.0,80.282,80.3588,80.0418,80.1859,22500.0
2012-03-12 13:00:00,83.4,83.55,83.3,83.35,12400.0,80.1378,80.282,80.0418,80.0898,12400.0
2012-03-12 13:30:00,83.34,83.71,83.3,83.65,19600.0,80.0802,80.4357,80.0418,80.3781,19600.0
2012-03-12 14:00:00,83.64,83.74,83.53,83.53,9800.0,80.3685,80.4645,80.2628,80.2628,9800.0
2012-03-12 14:30:00,83.54,83.59,83.42,83.46,11000.0,80.2724,80.3204,80.1571,80.1955,11000.0
2012-03-12 15:00:00,83.51,83.59,83.41,83.46,15500.0,80.2435,80.3204,80.1475,80.1955,15500.0
2012-03-12 15:30:00,83.48,83.51,83.24,83.49,27500.0,80.2147,80.2435,79.9841,80.2243,27500.0
2012-03-13 09:30:00,83.85,83.98,83.53,83.84,30200.0,80.5702,80.6952,80.2628,80.5606,30200.0
2012-03-13 10:00:00,83.77,84.04,83.63,83.9,24300.0,80.4934,80.7528,80.3588,80.6183,24300.0
2012-03-13 10:30:00,83.89,84.28,83.86,84.25,11900.0,80.6087,80.9834,80.5799,80.9546,11900.0
2012-03-13 11:00:00,84.28,84.37,84.17,84.17,18300.0,80.9834,81.0699,80.8777,80.8777,18300.0
2012-03-13 11:30:00,84.19,84.75,84.19,84.64,16500.0,80.8969,81.435,80.8969,81.3293,16500.0
2012-03-13 12:00:00,84.65,84.77,84.55,84.77,21600.0,81.339,81.4543,81.2429,81.4543,21600.0
2012-03-13 12:30:00,84.8,84.92,84.56,84.82,7400.0,81.4831,81.5984,81.2525,81.5023,7400.0
2012-03-13 13:00:00,84.82,85.29,84.8,85.09,26700.0,81.5023,81.9539,81.4831,81.7617,26700.0
2012-03-13 13:30:00,85.03,85.14,84.91,85.1,13400.0,81.7041,81.8098,81.5888,81.7714,13400.0
2012-03-13 14:00:00,85.12,85.48,85.0,85.23,24100.0,81.7906,82.1365,81.6753,81.8963,24100.0
2012-03-13 14:30:00,85.17,85.33,84.91,84.98,20100.0,81.8386,81.9924,81.5888,81.656,20100.0
2012-03-13 15:00:00,85.04,86.14,85.01,86.05,28500.0,81.7137,82.7707,81.6849,82.6842,28500.0
2012-03-13 15:30:00,86.07,86.65,86.05,86.52,121400.0,82.7034,83.2607,82.6842,83.1358,121400.0
2012-03-14 09:30:00,86.24,86.83,85.63,86.66,36700.0,82.8668,83.4337,82.2806,83.2703,36700.0
2012-03-14 10:00:00,86.57,86.57,85.75,85.75,34000.0,83.1839,83.1839,82.3959,82.3959,34000.0
2012-03-14 10:30:00,85.76,85.78,84.92,85.14,12700.0,82.4055,82.4248,81.5984,81.8098,12700.0
2012-03-14 11:00:00,85.13,85.14,84.64,85.14,11000.0,81.8002,81.8098,81.3293,81.8098,11000.0
2012-03-14 11:30:00,85.1,85.17,84.91,85.1,9400.0,81.7714,81.8386,81.5888,81.7714,9400.0
2012-03-14 12:00:00,85.1,85.18,85.01,85.07,9900.0,81.7714,81.8482,81.6849,81.7425,9900.0
2012-03-14 12:30:00,85.09,85.1,84.78,84.82,25500.0,81.7617,81.7714,81.4639,81.5023,25500.0
2012-03-14 13:00:00,84.81,84.92,84.65,84.68,25600.0,81.4927,81.5984,81.339,81.3678,25600.0
2012-03-14 13:30:00,84.65,84.67,84.05,84.12,7900.0,81.339,81.3582,80.7624,80.8297,7900.0
2012-03-14 14:00:00,84.09,84.27,83.97,84.26,22700.0,80.8009,80.9738,80.6855,80.9642,22700.0
2012-03-14 14:30:00,84.25,84.42,84.17,84.3,23500.0,80.9546,81.1179,80.8777,81.0026,23500.0
2012-03-14 15:00:00,84.33,84.44,83.91,84.41,47200.0,81.0315,81.1372,80.6279,81.1083,47200.0
2012-03-14 15:30:00,84.42,84.72,84.26,84.64,76300.0,81.1179,81.4062,80.9642,81.3293,76300.0
2012-03-15 09:30:00,84.9,85.25,84.23,85.08,29300.0,81.5792,81.9155,80.9354,81.7521,29300.0
2012-03-15 10:00:00,85.09,86.1,85.09,85.9,20000.0,81.7617,82.7322,81.7617,82.5401,20000.0
2012-03-15 10:30:00,85.83,85.94,85.54,85.56,18500.0,82.4728,82.5785,82.1941,82.2134,18500.0
2012-03-15 11:00:00,85.5,86.09,85.37,86.01,11800.0,82.1557,82.7226,82.0308,82.6458,11800.0
2012-03-15 11:30:00,86.11,86.24,85.95,85.95,5300.0,82.7418,82.8668,82.5881,82.5881,5300.0
2012-03-15 12:00:00,86.01,86.56,85.99,86.32,38600.0,82.6458,83.1742,82.6265,82.9436,38600.0
2012-03-15 12:30:00,86.31,86.86,86.28,86.64,14100.0,82.934,83.4625,82.9052,83.2511,14100.0
2012-03-15 13:00:00,86.62,86.76,86.4,86.49,10500.0,83.2319,83.3664,83.0205,83.107,10500.0
2012-03-15 13:30:00,86.49,86.57,86.2,86.22,6300.0,83.107,83.1839,82.8283,82.8475,6300.0
2012-03-15 14:00:00,86.22,86.78,86.16,86.7,23100.0,82.8475,83.3856,82.7899,83.3088,23100.0
2012-03-15 14:30:00,86.61,86.7,86.43,86.65,16100.0,83.2223,83.3088,83.0493,83.2607,16100.0
2012-03-15 15:00:00,86.61,86.77,86.53,86.77,15700.0,83.2223,83.376,83.1454,83.376,15700.0
2012-03-15 15:30:00,86.8,86.84,86.37,86.79,35800.0,83.4049,83.4433,82.9917,83.3952,35800.0
2012-03-16 09:30:00,86.79,86.79,86.26,86.56,77400.0,83.3952,83.3952,82.886,83.1742,77400.0
2012-03-16 10:00:00,86.58,86.94,86.51,86.89,16800.0,83.1935,83.5394,83.1262,83.4913,16800.0
2012-03-16 10:30:00,86.89,87.52,86.71,87.35,31700.0,83.4913,84.0967,83.3184,83.9333,31700.0
2012-03-16 11:00:00,87.37,87.49,86.9,86.99,6400.0,83.9526,84.0679,83.5009,83.5874,6400.0
2012-03-16 11:30:00,86.91,87.36,86.82,87.11,13000.0,83.5106,83.943,83.4241,83.7027,13000.0
2012-03-16 12:00:00,87.17,87.3,87.01,87.01,7000.0,83.7604,83.8853,83.6066,83.6066,7000.0
2012-03-16 12:30:00,87.04,87.11,86.92,87.05,11600.0,83.6355,83.7027,83.5202,83.6451,11600.0
2012-03-16 13:00:00,87.09,87.2,86.97,87.01,5600.0,83.6835,83.7892,83.5682,83.6066,5600.0
2012-03-16 13:30:00,87.04,87.08,86.83,87.08,4800.0,83.6355,83.6739,83.4337,83.6739,4800.0
2012-03-16 14:00:00,87.09,87.28,87.09,87.21,9500.0,83.6835,83.8661,83.6835,83.7988,9500.0
2012-03-16 14:30:00,87.15,87.33,87.08,87.27,7400.0,83.7412,83.9141,83.6739,83.8565,7400.0
2012-03-16 15:00:00,87.25,87.31,86.97,87.08,8000.0,83.8373,83.8949,83.5682,83.6739,8000.0
2012-03-16 15:30:00,87.08,87.3,86.82,87.05,93900.0,83.6739,83.8853,83.4241,83.6451,93900.0
2012-03-19 09:30:00,86.65,87.31,86.45,87.31,12900.0,83.2607,83.8949,83.0685,83.8949,12900.0
2012-03-19 10:00:00,87.05,87.05,86.12,86.45,8200.0,83.6451,83.6451,82.7515,83.0685,8200.0
2012-03-19 10:30:00,86.43,86.77,86.31,86.35,17400.0,83.0493,83.376,82.934,82.9725,17400.0
2012-03-19 11:00:00,86.35,86.35,85.93,86.0,18600.0,82.9725,82.9725,82.5689,82.6361,18600.0
2012-03-19 11:30:00,86.0,86.18,85.95,86.0,18800.0,82.6361,82.8091,82.5881,82.6361,18800.0
2012-03-19 12:00:00,86.02,86.17,85.98,86.1,6100.0,82.6554,82.7995,82.6169,82.7322,6100.0
2012-03-19 12:30:00,86.16,86.48,86.16,86.37,12300.0,82.7899,83.0974,82.7899,82.9917,12300.0
2012-03-19 13:00:00,86.38,86.72,86.3,86.48,24700.0,83.0013,83.328,82.9244,83.0974,24700.0
2012-03-19 13:30:00,86.48,87.13,86.42,86.84,17700.0,83.0974,83.7219,83.0397,83.4433,17700.0
2012-03-19 14:00:00,86.8,87.25,86.78,87.21,19800.0,83.4049,83.8373,83.3856,83.7988,19800.0
2012-03-19 14:30:00,87.24,87.35,87.08,87.3,12900.0,83.8276,83.9333,83.6739,83.8853,12900.0
2012-03-19 15:00:00,87.25,87.3,86.78,86.79,10200.0,83.8373,83.8853,83.3856,83.3952,10200.0
2012-03-19 15:30:00,86.73,86.94,86.67,86.85,28900.0,83.3376,83.5394,83.2799,83.4529,28900.0
2012-03-20 09:30:00,85.89,86.03,84.98,85.24,12800.0,82.5304,82.665,81.656,81.9059,12800.0
2012-03-20 10:00:00,85.24,85.69,85.13,85.41,7000.0,81.9059,82.3383,81.8002,82.0692,7000.0
2012-03-20 10:30:00,85.49,85.9,85.45,85.72,8100.0,82.1461,82.5401,82.1077,82.3671,8100.0
2012-03-20 11:00:00,85.72,85.87,85.61,85.72,9800.0,82.3671,82.5112,82.2614,82.3671,9800.0
2012-03-20 11:30:00,85.78,85.78,84.93,84.93,4200.0,82.4248,82.4248,81.608,81.608,4200.0
2012-03-20 12:00:00,84.97,85.35,84.9,84.96,21400.0,81.6464,82.0116,81.5792,81.6368,21400.0
2012-03-20 12:30:00,84.96,85.17,84.93,85.01,19800.0,81.6368,81.8386,81.608,81.6849,19800.0
2012-03-20 13:00:00,85.01,85.38,85.01,85.26,15400.0,81.6849,82.0404,81.6849,81.9251,15400.0
2012-03-20 13:30:00,85.23,85.4,85.15,85.31,7000.0,81.8963,82.0596,81.8194,81.9731,7000.0
2012-03-20 14:00:00,85.37,85.63,85.21,85.47,12800.0,82.0308,82.2806,81.877,82.1269,12800.0
2012-03-20 14:30:00,85.43,85.9,85.36,85.9,9700.0,82.0884,82.5401,82.0212,82.5401,9700.0
2012-03-20 15:00:00,85.89,86.1,85.89,85.98,10000.0,82.5304,82.7322,82.5304,82.6169,10000.0
2012-03-20 15:30:00,85.92,85.97,85.3,85.48,50400.0,82.5593,82.6073,81.9635,82.1365,50400.0
2012-03-21 09:30:00,85.82,86.44,84.72,85.64,5700.0,82.4632,83.0589,81.4062,82.2902,5700.0
2012-03-21 10:00:00,85.61,85.61,85.04,85.36,6100.0,82.2614,82.2614,81.7137,82.0212,6100.0
2012-03-21 10:30:00,85.4,85.86,85.16,85.27,6200.0,82.0596,82.5016,81.829,81.9347,6200.0
2012-03-21 11:00:00,85.15,85.54,85.09,85.42,7800.0,81.8194,82.1941,81.7617,82.0788,7800.0
2012-03-21 11:30:00,85.46,85.92,85.41,85.64,8000.0,82.1173,82.5593,82.0692,82.2902,8000.0
2012-03-21 12:00:00,85.71,86.12,85.71,86.0,4100.0,82.3575,82.7515,82.3575,82.6361,4100.0
2012-03-21 12:30:00,86.0,86.01,85.74,85.74,3300.0,82.6361,82.6458,82.3863,82.3863,3300.0
2012-03-21 13:00:00,85.74,85.75,85.29,85.38,5700.0,82.3863,82.3959,81.9539,82.0404,5700.0
2012-03-21 13:30:00,85.36,85.46,85.13,85.38,5700.0,82.0212,82.1173,81.8002,82.0404,5700.0
2012-03-21 14:00:00,85.37,85.53,85.37,85.42,6300.0,82.0308,82.1845,82.0308,82.0788,6300.0
2012-03-21 14:30:00,85.43,85.55,85.29,85.34,11200.0,82.0884,82.2037,81.9539,82.002,11200.0
2012-03-21 15:00:00,85.34,85.55,85.3,85.47,23500.0,82.002,82.2037,81.9635,82.1269,23500.0
2012-03-21 15:30:00,85.46,85.52,85.15,85.19,20700.0,82.1173,82.1749,81.8194,81.8578,20700.0
2012-03-22 09:30:00,84.29,84.45,83.75,83.75,13300.0,80.993,81.1468,80.4742,80.4742,13300.0
2012-03-22 10:00:00,83.78,83.9,83.26,83.26,14300.0,80.503,80.6183,80.0033,80.0033,14300.0
2012-03-22 10:30:00,83.26,83.26,82.61,82.61,15200.0,80.0033,80.0033,79.3787,79.3787,15200.0
2012-03-22 11:00:00,82.6,83.1,82.35,83.1,14200.0,79.3691,79.8496,79.1289,79.8496,14200.0
2012-03-22 11:30:00,83.12,83.48,83.12,83.31,5500.0,79.8688,80.2147,79.8688,80.0514,5500.0
2012-03-22 12:00:00,83.35,83.45,83.19,83.23,6600.0,80.0898,80.1859,79.9361,79.9745,6600.0
2012-03-22 12:30:00,83.2,83.49,83.1,83.49,12100.0,79.9457,80.2243,79.8496,80.2243,12100.0
2012-03-22 13:00:00,83.49,83.6,83.32,83.59,12600.0,80.2243,80.33,80.061,80.3204,12600.0
2012-03-22 13:30:00,83.53,83.78,83.52,83.64,16300.0,80.2628,80.503,80.2532,80.3685,16300.0
2012-03-22 14:00:00,83.6,83.85,83.59,83.85,9000.0,80.33,80.5702,80.3204,80.5702,9000.0
2012-03-22 14:30:00,83.8,83.83,83.47,83.52,6600.0,80.5222,80.551,80.2051,80.2532,6600.0
2012-03-22 15:00:00,83.45,83.49,83.17,83.4,39100.0,80.1859,80.2243,79.9168,80.1378,39100.0
2012-03-22 15:30:00,83.4,83.89,83.34,83.62,65500.0,80.1378,80.6087,80.0802,80.3492,65500.0
2012-03-23 09:30:00,83.56,83.9,83.55,83.86,9200.0,80.2916,80.6183,80.282,80.5799,9200.0
2012-03-23 10:00:00,83.74,83.75,82.82,83.14,8100.0,80.4645,80.4742,79.5805,79.888,8100.0
2012-03-23 10:30:00,83.12,83.85,83.12,83.81,4800.0,79.8688,80.5702,79.8688,80.5318,4800.0
2012-03-23 11:00:00,83.84,83.84,83.65,83.83,6600.0,80.5606,80.5606,80.3781,80.551,6600.0
2012-03-23 11:30:00,83.89,84.2,83.72,84.09,39900.0,80.6087,80.9066,80.4453,80.8009,39900.0
2012-03-23 12:00:00,84.0,84.09,83.95,84.02,28300.0,80.7144,80.8009,80.6663,80.7336,28300.0
2012-03-23 12:30:00,84.03,84.19,83.88,84.06,12900.0,80.7432,80.8969,80.5991,80.772,12900.0
2012-03-23 13:00:00,84.12,84.26,84.02,84.18,11100.0,80.8297,80.9642,80.7336,80.8873,11100.0
2012-03-23 13:30:00,84.2,84.29,84.03,84.07,15300.0,80.9066,80.993,80.7432,80.7816,15300.0
2012-03-23 14:00:00,84.01,84.25,84.01,84.18,9500.0,80.724,80.9546,80.724,80.8873,9500.0
2012-03-23 14:30:00,84.25,84.27,84.1,84.1,12300.0,80.9546,80.9738,80.8105,80.8105,12300.0
2012-03-23 15:00:00,84.14,84.25,83.92,84.11,11400.0,80.8489,80.9546,80.6375,80.8201,11400.0
2012-03-23 15:30:00,84.12,84.17,83.94,83.97,54200.0,80.8297,80.8777,80.6567,80.6855,54200.0
2012-03-26 09:30:00,84.94,85.36,84.79,85.15,99000.0,81.6176,82.0212,81.4735,81.8194,99000.0
2012-03-26 10:00:00,85.11,85.27,84.6,85.03,13700.0,81.781,81.9347,81.2909,81.7041,13700.0
2012-03-26 10:30:00,85.03,85.08,84.86,84.9,5700.0,81.7041,81.7521,81.5407,81.5792,5700.0
2012-03-26 11:00:00,84.93,84.98,84.65,84.74,24600.0,81.608,81.656,81.339,81.4254,24600.0
2012-03-26 11:30:00,84.78,84.96,84.73,84.83,31700.0,81.4639,81.6368,81.4158,81.5119,31700.0
2012-03-26 12:00:00,84.85,85.0,84.74,84.94,13500.0,81.5311,81.6753,81.4254,81.6176,13500.0
2012-03-26 12:30:00,84.92,84.96,84.69,84.69,13000.0,81.5984,81.6368,81.3774,81.3774,13000.0
2012-03-26 13:00:00,84.7,84.82,84.47,84.72,13300.0,81.387,81.5023,81.166,81.4062,13300.0
2012-03-26 13:30:00,84.73,84.77,84.55,84.67,11700.0,81.4158,81.4543,81.2429,81.3582,11700.0
2012-03-26 14:00:00,84.69,85.24,84.68,85.12,33600.0,81.3774,81.9059,81.3678,81.7906,33600.0
2012-03-26 14:30:00,85.08,85.11,84.88,84.93,10600.0,81.7521,81.781,81.56,81.608,10600.0
2012-03-26 15:00:00,84.87,85.11,84.58,84.66,35300.0,81.5503,81.781,81.2717,81.3486,35300.0
2012-03-26 15:30:00,84.67,84.79,84.14,84.63,136400.0,81.3582,81.4735,80.8489,81.3197,136400.0
2012-03-27 09:30:00,84.88,84.91,84.06,84.52,69800.0,81.56,81.5888,80.772,81.214,69800.0
2012-03-27 10:00:00,84.53,85.15,84.25,84.98,26600.0,81.2236,81.8194,80.9546,81.656,26600.0
2012-03-27 10:30:00,84.99,85.04,84.52,84.58,16200.0,81.6657,81.7137,81.214,81.2717,16200.0
2012-03-27 11:00:00,84.63,84.95,84.62,84.94,3400.0,81.3197,81.6272,81.3101,81.6176,3400.0
2012-03-27 11:30:00,84.93,85.19,84.84,85.19,5700.0,81.608,81.8578,81.5215,81.8578,5700.0
2012-03-27 12:00:00,85.05,85.32,85.05,85.19,10200.0,81.7233,81.9827,81.7233,81.8578,10200.0
2012-03-27 12:30:00,85.17,85.34,85.09,85.3,7900.0,81.8386,82.002,81.7617,81.9635,7900.0
2012-03-27 13:00:00,85.33,85.4,85.17,85.25,13400.0,81.9924,82.0596,81.8386,81.9155,13400.0
2012-03-27 13:30:00,85.24,85.32,85.0,85.09,33600.0,81.9059,81.9827,81.6753,81.7617,33600.0
2012-03-27 14:00:00,85.08,85.09,84.79,85.0,24500.0,81.7521,81.7617,81.4735,81.6753,24500.0
2012-03-27 14:30:00,84.97,85.1,84.88,84.98,23300.0,81.6464,81.7714,81.56,81.656,23300.0
2012-03-27 15:00:00,85.02,85.04,84.69,84.69,15900.0,81.6945,81.7137,81.3774,81.3774,15900.0
2012-03-27 15:30:00,84.68,84.79,84.4,84.49,36300.0,81.3678,81.4735,81.0987,81.1852,36300.0
2012-03-28 09:30:00,84.35,84.67,83.68,83.99,4400.0,81.0507,81.3582,80.4069,80.7048,4400.0
2012-03-28 10:00:00,83.93,84.23,83.8,83.83,9700.0,80.6471,80.9354,80.5222,80.551,9700.0
2012-03-28 10:30:00,83.71,83.71,82.9,83.31,6300.0,80.4357,80.4357,79.6574,80.0514,6300.0
2012-03-28 11:00:00,83.28,83.29,82.92,82.97,23000.0,80.0225,80.0321,79.6766,79.7247,23000.0
2012-03-28 11:30:00,82.95,83.08,82.53,82.99,15400.0,79.7054,79.8304,79.3019,79.7439,15400.0
2012-03-28 12:00:00,83.0,83.23,82.86,83.14,21600.0,79.7535,79.9745,79.619,79.888,21600.0
2012-03-28 12:30:00,83.19,83.23,82.9,82.92,6200.0,79.9361,79.9745,79.6574,79.6766,6200.0
2012-03-28 13:00:00,82.98,83.08,82.81,83.08,6500.0,79.7343,79.8304,79.5709,79.8304,6500.0
2012-03-28 13:30:00,83.05,83.25,82.96,83.17,19300.0,79.8015,79.9937,79.7151,79.9168,19300.0
2012-03-28 14:00:00,83.18,83.19,82.82,82.94,13600.0,79.9265,79.9361,79.5805,79.6958,13600.0
2012-03-28 14:30:00,82.95,83.25,82.9,83.16,18100.0,79.7054,79.9937,79.6574,79.9072,18100.0
2012-03-28 15:00:00,83.17,83.26,82.81,83.06,30900.0,79.9168,80.0033,79.5709,79.8111,30900.0
2012-03-28 15:30:00,83.05,83.62,83.01,83.47,39300.0,79.8015,80.3492,79.7631,80.2051,39300.0
2012-03-29 09:30:00,82.63,83.13,82.17,82.59,60200.0,79.398,79.8784,78.956,79.3595,60200.0
2012-03-29 10:00:00,82.54,82.84,82.47,82.61,21500.0,79.3115,79.5997,79.2442,79.3787,21500.0
2012-03-29 10:30:00,82.62,82.79,82.27,82.75,26200.0,79.3884,79.5517,79.052,79.5133,26200.0
2012-03-29 11:00:00,82.75,82.87,82.31,82.37,13700.0,79.5133,79.6286,79.0905,79.1481,13700.0
2012-03-29 11:30:00,82.33,82.5,82.32,82.5,19000.0,79.1097,79.273,79.1001,79.273,19000.0
2012-03-29 12:00:00,82.47,82.51,82.32,82.42,10300.0,79.2442,79.2827,79.1001,79.1962,10300.0
2012-03-29 12:30:00,82.42,82.59,82.33,82.59,9600.0,79.1962,79.3595,79.1097,79.3595,9600.0
2012-03-29 13:00:00,82.58,82.58,82.22,82.36,7700.0,79.3499,79.3499,79.004,79.1385,7700.0
2012-03-29 13:30:00,82.42,82.47,82.24,82.38,4500.0,79.1962,79.2442,79.0232,79.1577,4500.0
2012-03-29 14:00:00,82.48,82.88,82.48,82.8,18500.0,79.2538,79.6382,79.2538,79.5613,18500.0
2012-03-29 14:30:00,82.8,82.99,82.61,82.64,10700.0,79.5613,79.7439,79.3787,79.4076,10700.0
2012-03-29 15:00:00,82.6,83.17,82.58,82.97,38600.0,79.3691,79.9168,79.3499,79.7247,38600.0
2012-03-29 15:30:00,83.01,83.14,82.82,82.95,81800.0,79.7631,79.888,79.5805,79.7054,81800.0
2012-03-30 09:30:00,83.7,83.7,83.06,83.18,14300.0,80.4261,80.4261,79.8111,79.9265,14300.0
2012-03-30 10:00:00,83.09,83.43,82.8,82.94,10900.0,79.84,80.1667,79.5613,79.6958,10900.0
2012-03-30 10:30:00,83.0,83.0,82.68,82.72,2900.0,79.7535,79.7535,79.446,79.4844,2900.0
2012-03-30 11:00:00,82.81,83.38,82.76,83.33,5100.0,79.5709,80.1186,79.5229,80.0706,5100.0
2012-03-30 11:30:00,83.38,83.38,83.12,83.27,6800.0,80.1186,80.1186,79.8688,80.0129,6800.0
2012-03-30 12:00:00,83.09,83.09,82.95,83.03,4600.0,79.84,79.84,79.7054,79.7823,4600.0
2012-03-30 12:30:00,82.98,83.2,82.97,83.04,25400.0,79.7343,79.9457,79.7247,79.7919,25400.0
2012-03-30 13:00:00,82.98,83.25,82.98,83.21,6800.0,79.7343,79.9937,79.7343,79.9553,6800.0
2012-03-30 13:30:00,83.31,83.45,83.28,83.41,11300.0,80.0514,80.1859,80.0225,80.1475,11300.0
2012-03-30 14:00:00,83.42,83.77,83.4,83.56,18900.0,80.1571,80.4934,80.1378,80.2916,18900.0
2012-03-30 14:30:00,83.49,83.69,83.28,83.28,9200.0,80.2243,80.4165,80.0225,80.0225,9200.0
2012-03-30 15:00:00,83.3,83.38,83.14,83.38,8600.0,80.0418,80.1186,79.888,80.1186,8600.0
2012-03-30 15:30:00,83.38,83.6,83.3,83.32,30000.0,80.1186,80.33,80.0418,80.061,30000.0
2012-04-02 09:30:00,82.97,83.3,82.7,82.75,13000.0,79.7247,80.0418,79.4652,79.5133,13000.0
2012-04-02 10:00:00,82.9,83.83,82.82,83.79,11500.0,79.6574,80.551,79.5805,80.5126,11500.0
2012-04-02 10:30:00,83.78,83.79,83.27,83.61,10500.0,80.503,80.5126,80.0129,80.3396,10500.0
2012-04-02 11:00:00,83.66,84.35,83.55,84.29,8700.0,80.3877,81.0507,80.282,80.993,8700.0
2012-04-02 11:30:00,84.24,84.6,84.09,84.56,29000.0,80.945,81.2909,80.8009,81.2525,29000.0
2012-04-02 12:00:00,84.53,84.7,84.35,84.35,15600.0,81.2236,81.387,81.0507,81.0507,15600.0
2012-04-02 12:30:00,84.22,84.41,84.19,84.29,5000.0,80.9258,81.1083,80.8969,80.993,5000.0
2012-04-02 13:00:00,84.22,84.22,83.96,84.0,12100.0,80.9258,80.9258,80.6759,80.7144,12100.0
2012-04-02 13:30:00,83.97,84.18,83.92,84.0,13200.0,80.6855,80.8873,80.6375,80.7144,13200.0
2012-04-02 14:00:00,83.95,84.04,83.84,84.04,4200.0,80.6663,80.7528,80.5606,80.7528,4200.0
2012-04-02 14:30:00,84.03,84.4,84.01,84.29,9700.0,80.7432,81.0987,80.724,80.993,9700.0
2012-04-02 15:00:00,84.33,84.48,84.27,84.35,12400.0,81.0315,81.1756,80.9738,81.0507,12400.0
2012-04-02 15:30:00,84.27,84.27,83.48,83.81,39900.0,80.9738,80.9738,80.2147,80.5318,39900.0
2012-04-03 09:30:00,83.46,84.05,82.9,83.43,9100.0,80.1955,80.7624,79.6574,80.1667,9100.0
2012-04-03 10:00:00,83.44,83.81,83.42,83.8,17100.0,80.1763,80.5318,80.1571,80.5222,17100.0
2012-04-03 10:30:00,83.97,84.03,83.6,83.79,9500.0,80.6855,80.7432,80.33,80.5126,9500.0
2012-04-03 11:00:00,83.8,83.86,83.41,83.42,10400.0,80.5222,80.5799,80.1475,80.1571,10400.0
2012-04-03 11:30:00,83.41,83.58,83.26,83.41,17200.0,80.1475,80.3108,80.0033,80.1475,17200.0
2012-04-03 12:00:00,83.4,83.4,83.06,83.31,3700.0,80.1378,80.1378,79.8111,80.0514,3700.0
2012-04-03 12:30:00,83.3,83.53,83.12,83.52,9000.0,80.0418,80.2628,79.8688,80.2532,9000.0
2012-04-03 13:00:00,83.43,83.56,83.3,83.32,8500.0,80.1667,80.2916,80.0418,80.061,8500.0
2012-04-03 13:30:00,83.35,83.36,83.11,83.2,13200.0,80.0898,80.0994,79.8592,79.9457,13200.0
2012-04-03 14:00:00,83.18,83.22,82.52,82.63,43800.0,79.9265,79.9649,79.2923,79.398,43800.0
2012-04-03 14:30:00,82.71,82.92,82.53,82.8,14900.0,79.4748,79.6766,79.3019,79.5613,14900.0
2012-04-03 15:00:00,82.8,83.19,82.75,82.85,42100.0,79.5613,79.9361,79.5133,79.6094,42100.0
2012-04-03 15:30:00,82.82,83.31,82.82,83.16,55100.0,79.5805,80.0514,79.5805,79.9072,55100.0
2012-04-04 09:30:00,82.16,82.4,82.15,82.23,28100.0,78.9463,79.177,78.9367,79.0136,28100.0
2012-04-04 10:00:00,82.19,82.35,81.76,81.8,56500.0,78.9752,79.1289,78.562,78.6004,56500.0
2012-04-04 10:30:00,81.79,81.93,81.65,81.69,34600.0,78.5908,78.7253,78.4563,78.4947,34600.0
2012-04-04 11:00:00,81.72,82.3,81.71,81.83,51500.0,78.5236,79.0809,78.5139,78.6293,51500.0
2012-04-04 11:30:00,81.83,82.11,81.83,82.02,14200.0,78.6293,78.8983,78.6293,78.8118,14200.0
2012-04-04 12:00:00,82.12,82.29,82.02,82.22,18000.0,78.9079,79.0713,78.8118,79.004,18000.0
2012-04-04 12:30:00,82.22,82.26,81.99,82.13,15500.0,79.004,79.0424,78.783,78.9175,15500.0
2012-04-04 13:00:00,82.09,82.25,82.05,82.12,11800.0,78.8791,79.0328,78.8406,78.9079,11800.0
2012-04-04 13:30:00,82.1,82.18,82.05,82.1,33000.0,78.8887,78.9656,78.8406,78.8887,33000.0
2012-04-04 14:00:00,82.11,82.12,81.89,81.89,18200.0,78.8983,78.9079,78.6869,78.6869,18200.0
2012-04-04 14:30:00,81.89,82.06,81.88,82.0,16600.0,78.6869,78.8503,78.6773,78.7926,16600.0
2012-04-04 15:00:00,82.03,82.16,81.88,82.09,27100.0,78.8214,78.9463,78.6773,78.8791,27100.0
2012-04-04 15:30:00,82.1,82.16,81.94,81.98,30500.0,78.8887,78.9463,78.735,78.7734,30500.0
2012-04-05 09:30:00,81.66,81.93,81.48,81.73,10900.0,78.4659,78.7253,78.2929,78.5332,10900.0
2012-04-05 10:00:00,81.61,81.77,81.5,81.51,12700.0,78.4179,78.5716,78.3122,78.3218,12700.0
2012-04-05 10:30:00,81.53,81.71,81.5,81.63,9800.0,78.341,78.5139,78.3122,78.4371,9800.0
2012-04-05 11:00:00,81.65,82.1,81.6,81.95,35600.0,78.4563,78.8887,78.4083,78.7446,35600.0
2012-04-05 11:30:00,81.92,82.03,81.55,81.8,15900.0,78.7157,78.8214,78.3602,78.6004,15900.0
2012-04-05 12:00:00,81.78,81.8,81.51,81.56,14500.0,78.5812,78.6004,78.3218,78.3698,14500.0
2012-04-05 12:30:00,81.57,81.78,81.57,81.68,12900.0,78.3794,78.5812,78.3794,78.4851,12900.0
2012-04-05 13:00:00,81.71,81.83,81.59,81.83,14800.0,78.5139,78.6293,78.3986,78.6293,14800.0
2012-04-05 13:30:00,81.72,81.78,81.54,81.73,15000.0,78.5236,78.5812,78.3506,78.5332,15000.0
2012-04-05 14:00:00,81.74,81.75,81.49,81.68,38700.0,78.5428,78.5524,78.3026,78.4851,38700.0
2012-04-05 14:30:00,81.63,81.76,81.53,81.71,19000.0,78.4371,78.562,78.341,78.5139,19000.0
2012-04-05 15:00:00,81.66,81.87,81.56,81.82,29800.0,78.4659,78.6677,78.3698,78.6196,29800.0
2012-04-05 15:30:00,81.82,81.85,81.67,81.72,66400.0,78.6196,78.6485,78.4755,78.5236,66400.0
2012-04-09 09:30:00,80.11,80.29,79.81,80.16,15000.0,76.9765,77.1495,76.6883,77.0246,15000.0
2012-04-09 10:00:00,80.12,80.21,79.88,79.88,16100.0,76.9861,77.0726,76.7555,76.7555,16100.0
2012-04-09 10:30:00,79.87,80.0,79.71,79.95,10600.0,76.7459,76.8708,76.5922,76.8228,10600.0
2012-04-09 11:00:00,79.96,79.96,79.55,79.7,13000.0,76.8324,76.8324,76.4384,76.5826,13000.0
2012-04-09 11:30:00,79.69,79.96,79.58,79.81,52000.0,76.573,76.8324,76.4673,76.6883,52000.0
2012-04-09 12:00:00,79.83,80.05,79.7,79.78,33000.0,76.7075,76.9189,76.5826,76.6594,33000.0
2012-04-09 12:30:00,79.7,79.82,79.61,79.81,25300.0,76.5826,76.6979,76.4961,76.6883,25300.0
2012-04-09 13:00:00,79.78,79.83,79.67,79.68,14000.0,76.6594,76.7075,76.5537,76.5634,14000.0
2012-04-09 13:30:00,79.73,80.06,79.7,80.02,10400.0,76.6114,76.9285,76.5826,76.8901,10400.0
2012-04-09 14:00:00,80.02,80.05,79.81,79.83,11900.0,76.8901,76.9189,76.6883,76.7075,11900.0
2012-04-09 14:30:00,79.83,79.9,79.77,79.78,14700.0,76.7075,76.7747,76.6498,76.6594,14700.0
2012-04-09 15:00:00,79.77,79.93,79.75,79.81,20300.0,76.6498,76.8036,76.6306,76.6883,20300.0
2012-04-09 15:30:00,79.79,79.92,79.71,79.78,43100.0,76.669,76.794,76.5922,76.6594,43100.0
2012-04-10 09:30:00,79.78,80.2,79.75,80.07,51700.0,76.6594,77.063,76.6306,76.9381,51700.0
2012-04-10 10:00:00,79.98,80.05,79.79,79.83,35500.0,76.8516,76.9189,76.669,76.7075,35500.0
2012-04-10 10:30:00,79.8,80.02,79.8,79.85,24600.0,76.6787,76.8901,76.6787,76.7267,24600.0
2012-04-10 11:00:00,79.91,80.19,79.7,79.72,71900.0,76.7844,77.0534,76.5826,76.6018,71900.0
2012-04-10 11:30:00,79.69,79.69,78.59,78.78,34400.0,76.573,76.573,75.516,75.6986,34400.0
2012-04-10 12:00:00,78.76,78.88,78.7,78.84,32400.0,75.6793,75.7946,75.6217,75.7562,32400.0
2012-04-10 12:30:00,78.86,78.86,78.33,78.36,8700.0,75.7754,75.7754,75.2662,75.295,8700.0
2012-04-10 13:00:00,78.41,78.46,78.1,78.3,6700.0,75.343,75.3911,75.0452,75.2373,6700.0
2012-04-10 13:30:00,78.35,78.43,78.14,78.22,6300.0,75.2854,75.3622,75.0836,75.1605,6300.0
2012-04-10 14:00:00,78.21,78.29,77.89,78.09,12800.0,75.1508,75.2277,74.8434,75.0355,12800.0
2012-04-10 14:30:00,78.09,78.25,77.8,78.07,12600.0,75.0355,75.1893,74.7569,75.0163,12600.0
2012-04-10 15:00:00,78.06,78.11,77.68,77.92,22000.0,75.0067,75.0548,74.6416,74.8722,22000.0
2012-04-10 15:30:00,77.96,78.04,77.69,77.82,42800.0,74.9106,74.9875,74.6512,74.7761,42800.0
2012-04-11 09:30:00,78.92,79.58,78.08,78.33,17500.0,75.8331,76.4673,75.0259,75.2662,17500.0
2012-04-11 10:00:00,78.35,78.86,78.35,78.75,9900.0,75.2854,75.7754,75.2854,75.6697,9900.0
2012-04-11 10:30:00,78.76,79.24,78.76,79.18,9600.0,75.6793,76.1406,75.6793,76.0829,9600.0
2012-04-11 11:00:00,79.19,79.21,78.56,78.67,7700.0,76.0925,76.1117,75.4872,75.5929,7700.0
2012-04-11 11:30:00,78.78,79.0,78.6,78.75,6900.0,75.6986,75.9099,75.5256,75.6697,6900.0
2012-04-11 12:00:00,78.81,78.93,78.64,78.85,5600.0,75.7274,75.8427,75.564,75.7658,5600.0
2012-04-11 12:30:00,78.9,79.29,78.82,79.29,4100.0,75.8139,76.1886,75.737,76.1886,4100.0
2012-04-11 13:00:00,79.28,79.28,79.07,79.17,11500.0,76.179,76.179,75.9772,76.0733,11500.0
2012-04-11 13:30:00,79.21,79.22,79.06,79.22,8000.0,76.1117,76.1213,75.9676,76.1213,8000.0
2012-04-11 14:00:00,79.18,79.25,79.07,79.15,6600.0,76.0829,76.1502,75.9772,76.0541,6600.0
2012-04-11 14:30:00,79.14,79.15,78.78,78.96,12700.0,76.0445,76.0541,75.6986,75.8715,12700.0
2012-04-11 15:00:00,78.97,79.02,78.76,78.95,15700.0,75.8811,75.9292,75.6793,75.8619,15700.0
2012-04-11 15:30:00,78.95,79.28,78.83,79.19,38600.0,75.8619,76.179,75.7466,76.0925,38600.0
2012-04-12 09:30:00,79.33,80.49,79.33,80.49,10900.0,76.227,77.3417,76.227,77.3417,10900.0
2012-04-12 10:00:00,80.49,80.49,79.98,80.36,7700.0,77.3417,77.3417,76.8516,77.2168,7700.0
2012-04-12 10:30:00,80.38,81.45,80.38,81.44,13700.0,77.236,78.2641,77.236,78.2545,13700.0
2012-04-12 11:00:00,81.42,81.62,81.1,81.15,43900.0,78.2353,78.4275,77.9278,77.9759,43900.0
2012-04-12 11:30:00,81.15,81.2,80.78,80.79,35500.0,77.9759,78.0239,77.6203,77.6299,35500.0
2012-04-12 12:00:00,80.8,81.16,80.76,81.12,6300.0,77.6395,77.9855,77.6011,77.947,6300.0
2012-04-12 12:30:00,81.16,81.28,81.09,81.11,4300.0,77.9855,78.1008,77.9182,77.9374,4300.0
2012-04-12 13:00:00,81.02,81.16,81.0,81.07,5900.0,77.8509,77.9855,77.8317,77.899,5900.0
2012-04-12 13:30:00,81.08,81.44,81.07,81.25,12900.0,77.9086,78.2545,77.899,78.0719,12900.0
2012-04-12 14:00:00,81.27,81.45,81.15,81.41,12700.0,78.0912,78.2641,77.9759,78.2257,12700.0
2012-04-12 14:30:00,81.42,81.47,81.22,81.46,11800.0,78.2353,78.2833,78.0431,78.2737,11800.0
2012-04-12 15:00:00,81.45,81.54,81.26,81.32,11600.0,78.2641,78.3506,78.0816,78.1392,11600.0
2012-04-12 15:30:00,81.33,81.68,81.28,81.51,38100.0,78.1488,78.4851,78.1008,78.3218,38100.0
2012-04-13 09:30:00,81.32,81.57,80.5,80.55,11200.0,78.1392,78.3794,77.3513,77.3993,11200.0
2012-04-13 10:00:00,80.45,80.72,79.96,80.03,13900.0,77.3032,77.5627,76.8324,76.8997,13900.0
2012-04-13 10:30:00,80.04,80.22,79.82,80.18,15100.0,76.9093,77.0822,76.6979,77.0438,15100.0
2012-04-13 11:00:00,80.21,80.54,80.09,80.4,25300.0,77.0726,77.3897,76.9573,77.2552,25300.0
2012-04-13 11:30:00,80.33,80.44,80.2,80.27,16800.0,77.1879,77.2936,77.063,77.1303,16800.0
2012-04-13 12:00:00,80.25,80.36,80.21,80.34,7600.0,77.1111,77.2168,77.0726,77.1975,7600.0
2012-04-13 12:30:00,80.2,80.45,80.11,80.38,8600.0,77.063,77.3032,76.9765,77.236,8600.0
2012-04-13 13:00:00,80.34,80.51,80.3,80.51,3000.0,77.1975,77.3609,77.1591,77.3609,3000.0
2012-04-13 13:30:00,80.46,80.74,80.46,80.51,6700.0,77.3128,77.5819,77.3128,77.3609,6700.0
2012-04-13 14:00:00,80.5,80.68,80.32,80.43,7700.0,77.3513,77.5242,77.1783,77.284,7700.0
2012-04-13 14:30:00,80.41,80.43,80.17,80.29,17400.0,77.2648,77.284,77.0342,77.1495,17400.0
2012-04-13 15:00:00,80.25,80.36,80.11,80.13,13500.0,77.1111,77.2168,76.9765,76.9957,13500.0
2012-04-13 15:30:00,80.12,80.24,79.79,79.88,53800.0,76.9861,77.1014,76.669,76.7555,53800.0
2012-04-16 09:30:00,80.44,80.8,80.09,80.21,7500.0,77.2936,77.6395,76.9573,77.0726,7500.0
2012-04-16 10:00:00,80.07,80.07,79.45,79.87,4600.0,76.9381,76.9381,76.3423,76.7459,4600.0
2012-04-16 10:30:00,79.91,80.28,79.81,80.06,6900.0,76.7844,77.1399,76.6883,76.9285,6900.0
2012-04-16 11:00:00,80.09,80.2,79.67,79.68,10100.0,76.9573,77.063,76.5537,76.5634,10100.0
2012-04-16 11:30:00,79.67,79.67,79.05,79.15,19700.0,76.5537,76.5537,75.958,76.0541,19700.0
2012-04-16 12:00:00,79.1,79.47,79.1,79.34,28800.0,76.006,76.3616,76.006,76.2367,28800.0
2012-04-16 12:30:00,79.35,79.74,79.19,79.74,19200.0,76.2463,76.621,76.0925,76.621,19200.0
2012-04-16 13:00:00,79.69,79.71,79.25,79.54,20900.0,76.573,76.5922,76.1502,76.4288,20900.0
2012-04-16 13:30:00,79.46,79.79,79.42,79.73,62900.0,76.352,76.669,76.3135,76.6114,62900.0
2012-04-16 14:00:00,79.72,79.74,79.04,79.16,13700.0,76.6018,76.621,75.9484,76.0637,13700.0
2012-04-16 14:30:00,79.11,79.38,79.07,79.09,16800.0,76.0156,76.2751,75.9772,75.9964,16800.0
2012-04-16 15:00:00,79.08,79.08,78.66,78.69,51800.0,75.9868,75.9868,75.5832,75.6121,51800.0
2012-04-16 15:30:00,78.69,78.9,78.47,78.65,71700.0,75.6121,75.8139,75.4007,75.5736,71700.0
2012-04-17 09:30:00,79.49,80.46,79.49,80.46,14800.0,76.3808,77.3128,76.3808,77.3128,14800.0
2012-04-17 10:00:00,80.46,81.1,80.0,80.99,32600.0,77.3128,77.9278,76.8708,77.8221,32600.0
2012-04-17 10:30:00,81.04,81.75,81.04,81.65,14500.0,77.8702,78.5524,77.8702,78.4563,14500.0
2012-04-17 11:00:00,81.66,81.81,81.19,81.21,14200.0,78.4659,78.61,78.0143,78.0335,14200.0
2012-04-17 11:30:00,81.23,81.49,81.19,81.43,13000.0,78.0527,78.3026,78.0143,78.2449,13000.0
2012-04-17 12:00:00,81.43,81.57,81.32,81.56,7400.0,78.2449,78.3794,78.1392,78.3698,7400.0
2012-04-17 12:30:00,81.67,81.73,81.43,81.47,10000.0,78.4755,78.5332,78.2449,78.2833,10000.0
2012-04-17 13:00:00,81.45,81.54,81.38,81.51,7600.0,78.2641,78.3506,78.1969,78.3218,7600.0
2012-04-17 13:30:00,81.52,81.54,81.35,81.51,9700.0,78.3314,78.3506,78.168,78.3218,9700.0
2012-04-17 14:00:00,81.48,81.56,81.42,81.51,12500.0,78.2929,78.3698,78.2353,78.3218,12500.0
2012-04-17 14:30:00,81.5,81.5,81.13,81.13,9700.0,78.3122,78.3122,77.9566,77.9566,9700.0
2012-04-17 15:00:00,81.13,81.29,80.97,81.29,16200.0,77.9566,78.1104,77.8029,78.1104,16200.0
2012-04-17 15:30:00,81.29,81.29,80.94,80.98,45000.0,78.1104,78.1104,77.7741,77.8125,45000.0
2012-04-18 09:30:00,80.36,80.62,80.21,80.62,20000.0,77.2168,77.4666,77.0726,77.4666,20000.0
2012-04-18 10:00:00,80.61,80.61,79.76,79.87,13700.0,77.457,77.457,76.6402,76.7459,13700.0
2012-04-18 10:30:00,79.78,80.55,79.72,80.48,8900.0,76.6594,77.3993,76.6018,77.3321,8900.0
2012-04-18 11:00:00,80.49,80.49,79.87,79.95,15300.0,77.3417,77.3417,76.7459,76.8228,15300.0
2012-04-18 11:30:00,79.97,80.0,79.69,79.75,29300.0,76.842,76.8708,76.573,76.6306,29300.0
2012-04-18 12:00:00,79.74,79.74,79.52,79.59,9100.0,76.621,76.621,76.4096,76.4769,9100.0
2012-04-18 12:30:00,79.55,79.81,79.47,79.77,8300.0,76.4384,76.6883,76.3616,76.6498,8300.0
2012-04-18 13:00:00,79.82,80.11,79.82,79.99,8300.0,76.6979,76.9765,76.6979,76.8612,8300.0
2012-04-18 13:30:00,80.0,80.0,79.39,79.47,24100.0,76.8708,76.8708,76.2847,76.3616,24100.0
2012-04-18 14:00:00,79.4,80.23,79.37,80.15,15600.0,76.2943,77.0918,76.2655,77.015,15600.0
2012-04-18 14:30:00,80.19,80.21,80.07,80.18,1600.0,77.0534,77.0726,76.9381,77.0438,1600.0
2012-04-18 15:00:00,80.15,80.37,80.05,80.1,15900.0,77.015,77.2264,76.9189,76.9669,15900.0
2012-04-18 15:30:00,80.1,80.19,79.8,79.82,35800.0,76.9669,77.0534,76.6787,76.6979,35800.0
2012-04-19 09:30:00,79.88,80.94,79.88,80.87,17800.0,76.7555,77.7741,76.7555,77.7068,17800.0
2012-04-19 10:00:00,80.89,80.9,79.63,80.31,22300.0,77.726,77.7356,76.5153,77.1687,22300.0
2012-04-19 10:30:00,80.4,81.43,80.4,81.04,8500.0,77.2552,78.2449,77.2552,77.8702,8500.0
2012-04-19 11:00:00,81.04,81.27,80.48,80.48,5300.0,77.8702,78.0912,77.3321,77.3321,5300.0
2012-04-19 11:30:00,80.45,80.66,80.08,80.52,10200.0,77.3032,77.505,76.9477,77.3705,10200.0
2012-04-19 12:00:00,80.37,80.38,79.65,79.74,23400.0,77.2264,77.236,76.5345,76.621,23400.0
2012-04-19 12:30:00,79.72,79.95,79.61,79.85,4900.0,76.6018,76.8228,76.4961,76.7267,4900.0
2012-04-19 13:00:00,79.81,80.08,79.55,79.73,9900.0,76.6883,76.9477,76.4384,76.6114,9900.0
2012-04-19 13:30:00,79.71,79.88,79.41,79.46,6200.0,76.5922,76.7555,76.3039,76.352,6200.0
2012-04-19 14:00:00,79.47,79.64,79.19,79.26,16300.0,76.3616,76.5249,76.0925,76.1598,16300.0
2012-04-19 14:30:00,79.26,79.32,78.89,79.28,9400.0,76.1598,76.2174,75.8043,76.179,9400.0
2012-04-19 15:00:00,79.28,79.47,79.16,79.43,17000.0,76.179,76.3616,76.0637,76.3231,17000.0
2012-04-19 15:30:00,79.36,79.72,79.27,79.3,44000.0,76.2559,76.6018,76.1694,76.1982,44000.0
2012-04-20 09:30:00,79.83,80.18,79.54,79.81,24200.0,76.7075,77.0438,76.4288,76.6883,24200.0
2012-04-20 10:00:00,79.87,80.17,79.62,80.17,11100.0,76.7459,77.0342,76.5057,77.0342,11100.0
2012-04-20 10:30:00,80.17,80.77,80.15,80.37,13700.0,77.0342,77.6107,77.015,77.2264,13700.0
2012-04-20 11:00:00,80.4,80.54,80.23,80.37,17500.0,77.2552,77.3897,77.0918,77.2264,17500.0
2012-04-20 11:30:00,80.3,80.45,80.03,80.4,8400.0,77.1591,77.3032,76.8997,77.2552,8400.0
2012-04-20 12:00:00,80.45,80.61,80.29,80.53,12500.0,77.3032,77.457,77.1495,77.3801,12500.0
2012-04-20 12:30:00,80.54,80.58,80.37,80.53,6700.0,77.3897,77.4281,77.2264,77.3801,6700.0
2012-04-20 13:00:00,80.53,80.73,80.51,80.61,7200.0,77.3801,77.5723,77.3609,77.457,7200.0
2012-04-20 13:30:00,80.59,80.62,80.19,80.42,14300.0,77.4378,77.4666,77.0534,77.2744,14300.0
2012-04-20 14:00:00,80.45,80.78,80.37,80.78,15200.0,77.3032,77.6203,77.2264,77.6203,15200.0
2012-04-20 14:30:00,80.72,80.8,80.52,80.55,7400.0,77.5627,77.6395,77.3705,77.3993,7400.0
2012-04-20 15:00:00,80.58,80.62,80.4,80.48,13200.0,77.4281,77.4666,77.2552,77.3321,13200.0
2012-04-20 15:30:00,80.45,80.6,80.21,80.22,25000.0,77.3032,77.4474,77.0726,77.0822,25000.0
2012-04-23 09:30:00,78.87,78.88,78.15,78.41,8400.0,75.785,75.7946,75.0932,75.343,8400.0
2012-04-23 10:00:00,78.33,78.33,77.69,77.82,27200.0,75.2662,75.2662,74.6512,74.7761,27200.0
2012-04-23 10:30:00,77.76,78.02,77.65,77.82,5700.0,74.7185,74.9683,74.6128,74.7761,5700.0
2012-04-23 11:00:00,77.88,78.46,77.83,78.43,7000.0,74.8338,75.3911,74.7857,75.3622,7000.0
2012-04-23 11:30:00,78.39,78.56,78.29,78.48,5200.0,75.3238,75.4872,75.2277,75.4103,5200.0
2012-04-23 12:00:00,78.47,78.69,78.39,78.69,11500.0,75.4007,75.6121,75.3238,75.6121,11500.0
2012-04-23 12:30:00,78.72,78.76,78.5,78.52,3200.0,75.6409,75.6793,75.4295,75.4487,3200.0
2012-04-23 13:00:00,78.51,78.74,78.45,78.73,6000.0,75.4391,75.6601,75.3815,75.6505,6000.0
2012-04-23 13:30:00,78.71,78.77,78.51,78.56,4900.0,75.6313,75.6889,75.4391,75.4872,4900.0
2012-04-23 14:00:00,78.52,78.87,78.34,78.74,9100.0,75.4487,75.785,75.2758,75.6601,9100.0
2012-04-23 14:30:00,78.88,78.99,78.66,78.75,6100.0,75.7946,75.9003,75.5832,75.6697,6100.0
2012-04-23 15:00:00,78.6,78.76,78.39,78.69,22000.0,75.5256,75.6793,75.3238,75.6121,22000.0
2012-04-23 15:30:00,78.7,79.1,78.61,78.95,47800.0,75.6217,76.006,75.5352,75.8619,47800.0
2012-04-24 09:30:00,79.14,79.14,78.48,78.87,7300.0,76.0445,76.0445,75.4103,75.785,7300.0
2012-04-24 10:00:00,78.93,79.53,78.76,79.2,13800.0,75.8427,76.4192,75.6793,76.1021,13800.0
2012-04-24 10:30:00,79.31,79.58,79.25,79.5,5600.0,76.2078,76.4673,76.1502,76.3904,5600.0
2012-04-24 11:00:00,79.42,79.97,79.19,79.97,11600.0,76.3135,76.842,76.0925,76.842,11600.0
2012-04-24 11:30:00,79.97,80.2,79.73,80.02,10500.0,76.842,77.063,76.6114,76.8901,10500.0
2012-04-24 12:00:00,80.0,80.0,79.68,79.91,12300.0,76.8708,76.8708,76.5634,76.7844,12300.0
2012-04-24 12:30:00,79.99,79.99,79.67,79.74,3300.0,76.8612,76.8612,76.5537,76.621,3300.0
2012-04-24 13:00:00,79.69,79.84,79.66,79.67,3000.0,76.573,76.7171,76.5441,76.5537,3000.0
2012-04-24 13:30:00,79.67,79.71,79.41,79.45,3400.0,76.5537,76.5922,76.3039,76.3423,3400.0
2012-04-24 14:00:00,79.39,79.53,79.24,79.4,6700.0,76.2847,76.4192,76.1406,76.2943,6700.0
2012-04-24 14:30:00,79.37,79.45,79.17,79.19,10300.0,76.2655,76.3423,76.0733,76.0925,10300.0
2012-04-24 15:00:00,79.2,79.38,79.1,79.32,19900.0,76.1021,76.2751,76.006,76.2174,19900.0
2012-04-24 15:30:00,79.38,79.83,79.32,79.69,41500.0,76.2751,76.7075,76.2174,76.573,41500.0
2012-04-25 09:30:00,81.12,81.45,80.63,80.77,11600.0,77.947,78.2641,77.4762,77.6107,11600.0
2012-04-25 10:00:00,80.67,80.74,80.32,80.62,8200.0,77.5146,77.5819,77.1783,77.4666,8200.0
2012-04-25 10:30:00,80.54,80.59,80.26,80.32,7700.0,77.3897,77.4378,77.1207,77.1783,7700.0
2012-04-25 11:00:00,80.25,80.25,79.85,80.08,7800.0,77.1111,77.1111,76.7267,76.9477,7800.0
2012-04-25 11:30:00,80.12,80.12,79.92,80.0,7800.0,76.9861,76.9861,76.794,76.8708,7800.0
2012-04-25 12:00:00,80.0,80.19,79.96,80.08,18500.0,76.8708,77.0534,76.8324,76.9477,18500.0
2012-04-25 12:30:00,80.13,80.14,79.79,79.98,15100.0,76.9957,77.0054,76.669,76.8516,15100.0
2012-04-25 13:00:00,80.03,80.07,79.91,80.03,26100.0,76.8997,76.9381,76.7844,76.8997,26100.0
2012-04-25 13:30:00,80.03,80.32,79.97,80.11,22200.0,76.8997,77.1783,76.842,76.9765,22200.0
2012-04-25 14:00:00,80.12,80.69,80.08,80.45,22700.0,76.9861,77.5338,76.9477,77.3032,22700.0
2012-04-25 14:30:00,80.57,80.62,80.27,80.62,28500.0,77.4185,77.4666,77.1303,77.4666,28500.0
2012-04-25 15:00:00,80.62,80.79,80.48,80.56,34400.0,77.4666,77.6299,77.3321,77.4089,34400.0
2012-04-25 15:30:00,80.52,80.85,80.51,80.76,44600.0,77.3705,77.6876,77.3609,77.6011,44600.0
2012-04-26 09:30:00,80.61,81.22,80.15,80.99,10500.0,77.457,78.0431,77.015,77.8221,10500.0
2012-04-26 10:00:00,80.99,81.34,80.94,80.97,14800.0,77.8221,78.1584,77.7741,77.8029,14800.0
2012-04-26 10:30:00,80.94,81.14,80.61,80.68,7400.0,77.7741,77.9662,77.457,77.5242,7400.0
2012-04-26 11:00:00,80.7,80.73,80.31,80.61,16500.0,77.5435,77.5723,77.1687,77.457,16500.0
2012-04-26 11:30:00,80.61,80.67,80.5,80.62,16200.0,77.457,77.5146,77.3513,77.4666,16200.0
2012-04-26 12:00:00,80.63,81.0,80.63,81.0,24100.0,77.4762,77.8317,77.4762,77.8317,24100.0
2012-04-26 12:30:00,81.0,81.35,80.92,81.28,40600.0,77.8317,78.168,77.7548,78.1008,40600.0
2012-04-26 13:00:00,81.33,81.45,81.13,81.41,13200.0,78.1488,78.2641,77.9566,78.2257,13200.0
2012-04-26 13:30:00,81.43,81.75,81.19,81.66,28700.0,78.2449,78.5524,78.0143,78.4659,28700.0
2012-04-26 14:00:00,81.68,81.75,81.37,81.44,10700.0,78.4851,78.5524,78.1872,78.2545,10700.0
2012-04-26 14:30:00,81.5,81.59,81.39,81.58,10700.0,78.3122,78.3986,78.2065,78.389,10700.0
2012-04-26 15:00:00,81.55,81.6,81.47,81.53,18200.0,78.3602,78.4083,78.2833,78.341,18200.0
2012-04-26 15:30:00,81.51,81.65,81.42,81.5,56600.0,78.3218,78.4563,78.2353,78.3122,56600.0
2012-04-27 09:30:00,81.58,81.65,80.97,81.05,20700.0,78.389,78.4563,77.8029,77.8798,20700.0
2012-04-27 10:00:00,81.08,81.17,80.73,81.11,31800.0,77.9086,77.9951,77.5723,77.9374,31800.0
2012-04-27 10:30:00,81.09,81.48,81.06,81.3,30300.0,77.9182,78.2929,77.8894,78.12,30300.0
2012-04-27 11:00:00,81.24,81.57,81.24,81.38,15300.0,78.0623,78.3794,78.0623,78.1969,15300.0
2012-04-27 11:30:00,81.32,81.48,81.25,81.32,33900.0,78.1392,78.2929,78.0719,78.1392,33900.0
2012-04-27 12:00:00,81.33,81.37,81.12,81.16,48100.0,78.1488,78.1872,77.947,77.9855,48100.0
2012-04-27 12:30:00,81.16,81.34,81.09,81.23,45400.0,77.9855,78.1584,77.9182,78.0527,45400.0
2012-04-27 13:00:00,81.26,81.54,81.14,81.54,17200.0,78.0816,78.3506,77.9662,78.3506,17200.0
2012-04-27 13:30:00,81.54,81.67,81.34,81.38,26100.0,78.3506,78.4755,78.1584,78.1969,26100.0
2012-04-27 14:00:00,81.41,81.42,81.06,81.06,31200.0,78.2257,78.2353,77.8894,77.8894,31200.0
2012-04-27 14:30:00,81.03,81.17,80.95,81.15,28600.0,77.8605,77.9951,77.7837,77.9759,28600.0
2012-04-27 15:00:00,81.15,81.44,81.05,81.32,28700.0,77.9759,78.2545,77.8798,78.1392,28700.0
2012-04-27 15:30:00,81.32,81.51,81.09,81.25,90600.0,78.1392,78.3218,77.9182,78.0719,90600.0
2012-04-30 09:30:00,81.14,81.54,80.47,80.47,7100.0,77.9662,78.3506,77.3225,77.3225,7100.0
2012-04-30 10:00:00,80.39,80.61,80.17,80.41,12900.0,77.2456,77.457,77.0342,77.2648,12900.0
2012-04-30 10:30:00,80.3,80.44,79.99,80.05,20600.0,77.1591,77.2936,76.8612,76.9189,20600.0
2012-04-30 11:00:00,80.0,80.12,79.94,79.96,20300.0,76.8708,76.9861,76.8132,76.8324,20300.0
2012-04-30 11:30:00,79.93,80.07,79.8,79.96,10800.0,76.8036,76.9381,76.6787,76.8324,10800.0
2012-04-30 12:00:00,79.93,80.17,79.83,80.08,8900.0,76.8036,77.0342,76.7075,76.9477,8900.0
2012-04-30 12:30:00,80.06,80.06,79.82,79.9,16200.0,76.9285,76.9285,76.6979,76.7747,16200.0
2012-04-30 13:00:00,79.93,79.95,79.72,79.75,8500.0,76.8036,76.8228,76.6018,76.6306,8500.0
2012-04-30 13:30:00,79.77,79.95,79.69,79.85,14700.0,76.6498,76.8228,76.573,76.7267,14700.0
2012-04-30 14:00:00,79.85,79.94,79.68,79.84,10900.0,76.7267,76.8132,76.5634,76.7171,10900.0
2012-04-30 14:30:00,79.83,79.89,79.74,79.82,11200.0,76.7075,76.7651,76.621,76.6979,11200.0
2012-04-30 15:00:00,79.85,80.1,79.85,80.0,11300.0,76.7267,76.9669,76.7267,76.8708,11300.0
2012-04-30 15:30:00,79.99,80.1,79.94,79.96,55500.0,76.8612,76.9669,76.8132,76.8324,55500.0
2012-05-01 09:30:00,80.0,80.0,79.25,79.41,12500.0,76.8708,76.8708,76.1502,76.3039,12500.0
2012-05-01 10:00:00,79.46,81.03,79.39,81.03,29300.0,76.352,77.8605,76.2847,77.8605,29300.0
2012-05-01 10:30:00,81.0,81.9,81.0,81.81,18300.0,77.8317,78.6965,77.8317,78.61,18300.0
2012-05-01 11:00:00,81.81,81.84,80.94,80.98,22800.0,78.61,78.6389,77.7741,77.8125,22800.0
2012-05-01 11:30:00,80.95,81.2,80.61,80.7,49500.0,77.7837,78.0239,77.457,77.5435,49500.0
2012-05-01 12:00:00,80.72,80.87,80.39,80.84,34300.0,77.5627,77.7068,77.2456,77.678,34300.0
2012-05-01 12:30:00,80.9,81.1,79.93,80.12,51800.0,77.7356,77.9278,76.8036,76.9861,51800.0
2012-05-01 13:00:00,80.13,80.74,80.09,80.73,32100.0,76.9957,77.5819,76.9573,77.5723,32100.0
2012-05-01 13:30:00,80.72,81.0,80.66,80.76,21700.0,77.5627,77.8317,77.505,77.6011,21700.0
2012-05-01 14:00:00,80.67,80.9,80.61,80.9,27000.0,77.5146,77.7356,77.457,77.7356,27000.0
2012-05-01 14:30:00,80.93,80.94,80.61,80.7,27300.0,77.7645,77.7741,77.457,77.5435,27300.0
2012-05-01 15:00:00,80.66,80.82,80.52,80.66,41400.0,77.505,77.6588,77.3705,77.505,41400.0
2012-05-01 15:30:00,80.72,80.72,80.47,80.59,74900.0,77.5627,77.5627,77.3225,77.4378,74900.0
2012-05-02 09:30:00,82.87,87.44,80.0,85.31,239700.0,79.6286,84.0198,76.8708,81.9731,239700.0
2012-05-02 10:00:00,85.31,85.38,83.99,84.45,58100.0,81.9731,82.0404,80.7048,81.1468,58100.0
2012-05-02 10:30:00,84.45,84.99,84.0,84.66,55300.0,81.1468,81.6657,80.7144,81.3486,55300.0
2012-05-02 11:00:00,84.74,84.75,83.75,84.18,40000.0,81.4254,81.435,80.4742,80.8873,40000.0
2012-05-02 11:30:00,84.23,84.69,84.14,84.24,32700.0,80.9354,81.3774,80.8489,80.945,32700.0
2012-05-02 12:00:00,84.25,84.89,84.24,84.89,62500.0,80.9546,81.5696,80.945,81.5696,62500.0
2012-05-02 12:30:00,84.89,85.56,84.89,85.51,28000.0,81.5696,82.2134,81.5696,82.1653,28000.0
2012-05-02 13:00:00,85.55,85.75,85.2,85.2,19700.0,82.2037,82.3959,81.8674,81.8674,19700.0
2012-05-02 13:30:00,85.25,85.32,84.99,85.17,29800.0,81.9155,81.9827,81.6657,81.8386,29800.0
2012-05-02 14:00:00,85.14,85.37,84.83,85.1,47600.0,81.8098,82.0308,81.5119,81.7714,47600.0
2012-05-02 14:30:00,85.08,85.08,84.58,84.79,26100.0,81.7521,81.7521,81.2717,81.4735,26100.0
2012-05-02 15:00:00,84.78,85.07,84.51,85.02,55200.0,81.4639,81.7425,81.2044,81.6945,55200.0
2012-05-02 15:30:00,85.06,85.78,85.06,85.09,128100.0,81.7329,82.4248,81.7329,81.7617,128100.0
2012-05-03 09:30:00,85.15,85.38,84.5,84.91,20200.0,81.8194,82.0404,81.1948,81.5888,20200.0
2012-05-03 10:00:00,84.88,84.88,84.4,84.5,31600.0,81.56,81.56,81.0987,81.1948,31600.0
2012-05-03 10:30:00,84.52,84.98,84.44,84.92,19100.0,81.214,81.656,81.1372,81.5984,19100.0
2012-05-03 11:00:00,84.9,84.97,84.41,84.41,24600.0,81.5792,81.6464,81.1083,81.1083,24600.0
2012-05-03 11:30:00,84.45,84.59,84.06,84.59,46000.0,81.1468,81.2813,80.772,81.2813,46000.0
2012-05-03 12:00:00,84.53,84.57,84.07,84.19,32800.0,81.2236,81.2621,80.7816,80.8969,32800.0
2012-05-03 12:30:00,84.16,84.28,84.0,84.04,15700.0,80.8681,80.9834,80.7144,80.7528,15700.0
2012-05-03 13:00:00,84.0,84.2,83.95,84.12,33200.0,80.7144,80.9066,80.6663,80.8297,33200.0
2012-05-03 13:30:00,84.03,84.03,83.43,83.48,22600.0,80.7432,80.7432,80.1667,80.2147,22600.0
2012-05-03 14:00:00,83.46,83.75,83.42,83.72,24500.0,80.1955,80.4742,80.1571,80.4453,24500.0
2012-05-03 14:30:00,83.69,83.83,83.24,83.33,16800.0,80.4165,80.551,79.9841,80.0706,16800.0
2012-05-03 15:00:00,83.37,83.59,83.33,83.35,20000.0,80.109,80.3204,80.0706,80.0898,20000.0
2012-05-03 15:30:00,83.33,83.5,83.03,83.17,48000.0,80.0706,80.2339,79.7823,79.9168,48000.0
2012-05-04 09:30:00,82.71,82.71,81.24,81.25,9200.0,79.4748,79.4748,78.0623,78.0719,9200.0
2012-05-04 10:00:00,81.24,81.29,80.68,80.93,16200.0,78.0623,78.1104,77.5242,77.7645,16200.0
2012-05-04 10:30:00,80.82,81.05,80.66,81.0,14800.0,77.6588,77.8798,77.505,77.8317,14800.0
2012-05-04 11:00:00,81.02,81.06,80.76,80.81,22200.0,77.8509,77.8894,77.6011,77.6492,22200.0
2012-05-04 11:30:00,80.8,80.89,80.51,80.54,35300.0,77.6395,77.726,77.3609,77.3897,35300.0
2012-05-04 12:00:00,80.54,80.66,80.08,80.19,9800.0,77.3897,77.505,76.9477,77.0534,9800.0
2012-05-04 12:30:00,80.24,80.29,79.91,79.98,7100.0,77.1014,77.1495,76.7844,76.8516,7100.0
2012-05-04 13:00:00,80.17,80.72,80.09,80.51,79400.0,77.0342,77.5627,76.9573,77.3609,79400.0
2012-05-04 13:30:00,80.54,80.63,80.3,80.42,58900.0,77.3897,77.4762,77.1591,77.2744,58900.0
2012-05-04 14:00:00,80.39,80.58,80.22,80.31,60400.0,77.2456,77.4281,77.0822,77.1687,60400.0
2012-05-04 14:30:00,80.29,80.29,79.89,79.98,13800.0,77.1495,77.1495,76.7651,76.8516,13800.0
2012-05-04 15:00:00,80.0,80.24,80.0,80.19,29700.0,76.8708,77.1014,76.8708,77.0534,29700.0
2012-05-04 15:30:00,80.21,80.34,80.0,80.02,98500.0,77.0726,77.1975,76.8708,76.8901,98500.0
2012-05-07 09:30:00,79.52,80.06,79.35,79.81,33000.0,76.4096,76.9285,76.2463,76.6883,33000.0
2012-05-07 10:00:00,79.89,80.07,79.42,79.49,38100.0,76.7651,76.9381,76.3135,76.3808,38100.0
2012-05-07 10:30:00,79.49,79.62,79.17,79.19,17600.0,76.3808,76.5057,76.0733,76.0925,17600.0
2012-05-07 11:00:00,79.24,79.71,79.19,79.4,24200.0,76.1406,76.5922,76.0925,76.2943,24200.0
2012-05-07 11:30:00,79.42,79.48,79.28,79.28,14700.0,76.3135,76.3712,76.179,76.179,14700.0
2012-05-07 12:00:00,79.28,79.66,79.28,79.48,22300.0,76.179,76.5441,76.179,76.3712,22300.0
2012-05-07 12:30:00,79.48,79.67,79.37,79.5,14300.0,76.3712,76.5537,76.2655,76.3904,14300.0
2012-05-07 13:00:00,79.51,79.88,79.36,79.48,20400.0,76.4,76.7555,76.2559,76.3712,20400.0
2012-05-07 13:30:00,79.43,79.62,79.34,79.48,40400.0,76.3231,76.5057,76.2367,76.3712,40400.0
2012-05-07 14:00:00,79.48,79.62,79.37,79.49,40600.0,76.3712,76.5057,76.2655,76.3808,40600.0
2012-05-07 14:30:00,79.44,79.47,79.21,79.29,29800.0,76.3327,76.3616,76.1117,76.1886,29800.0
2012-05-07 15:00:00,79.26,79.32,78.86,79.01,41700.0,76.1598,76.2174,75.7754,75.9196,41700.0
2012-05-07 15:30:00,78.99,79.04,78.68,78.96,66800.0,75.9003,75.9484,75.6025,75.8715,66800.0
2012-05-08 09:30:00,78.04,78.5,77.69,77.99,26200.0,74.9875,75.4295,74.6512,74.9395,26200.0
2012-05-08 10:00:00,77.99,78.04,77.47,77.7,22000.0,74.9395,74.9875,74.4398,74.6608,22000.0
2012-05-08 10:30:00,77.5,77.5,76.85,76.98,22800.0,74.4686,74.4686,73.844,73.969,22800.0
2012-05-08 11:00:00,76.99,77.14,76.7,77.11,15000.0,73.9786,74.1227,73.6999,74.0939,15000.0
2012-05-08 11:30:00,77.06,77.35,76.93,77.19,19600.0,74.0458,74.3245,73.9209,74.1707,19600.0
2012-05-08 12:00:00,77.22,77.25,76.76,77.05,18300.0,74.1996,74.2284,73.7576,74.0362,18300.0
2012-05-08 12:30:00,77.01,77.22,76.87,76.89,12800.0,73.9978,74.1996,73.8633,73.8825,12800.0
2012-05-08 13:00:00,76.89,77.14,76.8,77.12,14000.0,73.8825,74.1227,73.796,74.1035,14000.0
2012-05-08 13:30:00,77.18,77.3,76.97,77.21,16300.0,74.1611,74.2764,73.9594,74.19,16300.0
2012-05-08 14:00:00,77.29,77.33,77.04,77.26,25100.0,74.2668,74.3053,74.0266,74.238,25100.0
2012-05-08 14:30:00,77.34,78.02,77.3,77.94,30000.0,74.3149,74.9683,74.2764,74.8914,30000.0
2012-05-08 15:00:00,77.78,78.51,77.71,78.38,28200.0,74.7377,75.4391,74.6704,75.3142,28200.0
2012-05-08 15:30:00,78.36,78.49,78.19,78.33,32000.0,75.295,75.4199,75.1316,75.2662,32000.0
2012-05-09 09:30:00,77.38,77.62,75.8,76.4,18600.0,74.3533,74.5839,72.8351,73.4116,18600.0
2012-05-09 10:00:00,76.48,76.67,75.88,75.97,15900.0,73.4885,73.6711,72.912,72.9985,15900.0
2012-05-09 10:30:00,76.05,76.93,76.05,76.81,16700.0,73.0753,73.9209,73.0753,73.8056,16700.0
2012-05-09 11:00:00,76.77,77.76,76.64,77.65,40100.0,73.7672,74.7185,73.6423,74.6128,40100.0
2012-05-09 11:30:00,77.62,78.02,77.44,77.7,20300.0,74.5839,74.9683,74.411,74.6608,20300.0
2012-05-09 12:00:00,77.7,78.0,77.62,77.76,13700.0,74.6608,74.9491,74.5839,74.7185,13700.0
2012-05-09 12:30:00,77.71,77.74,77.43,77.73,13000.0,74.6704,74.6992,74.4014,74.6896,13000.0
2012-05-09 13:00:00,77.71,78.22,77.5,77.99,20100.0,74.6704,75.1605,74.4686,74.9395,20100.0
2012-05-09 13:30:00,77.99,78.3,77.94,77.99,13600.0,74.9395,75.2373,74.8914,74.9395,13600.0
2012-05-09 14:00:00,77.99,78.11,77.74,78.03,18100.0,74.9395,75.0548,74.6992,74.9779,18100.0
2012-05-09 14:30:00,78.0,78.03,77.72,77.73,15500.0,74.9491,74.9779,74.68,74.6896,15500.0
2012-05-09 15:00:00,77.71,77.82,77.41,77.69,18500.0,74.6704,74.7761,74.3821,74.6512,18500.0
2012-05-09 15:30:00,77.71,78.01,77.51,77.57,32700.0,74.6704,74.9587,74.4782,74.5359,32700.0
2012-05-10 09:30:00,78.35,78.61,77.81,77.82,15000.0,75.2854,75.5352,74.7665,74.7761,15000.0
2012-05-10 10:00:00,77.73,77.99,77.17,77.36,22200.0,74.6896,74.9395,74.1515,74.3341,22200.0
2012-05-10 10:30:00,77.25,77.28,76.63,76.73,15700.0,74.2284,74.2572,73.6327,73.7287,15700.0
2012-05-10 11:00:00,76.79,77.11,76.51,77.11,17200.0,73.7864,74.0939,73.5173,74.0939,17200.0
2012-05-10 11:30:00,77.1,77.26,76.82,76.88,14200.0,74.0843,74.238,73.8152,73.8729,14200.0
2012-05-10 12:00:00,76.84,77.02,76.51,76.73,7700.0,73.8344,74.0074,73.5173,73.7287,7700.0
2012-05-10 12:30:00,76.82,77.18,76.75,77.18,6100.0,73.8152,74.1611,73.748,74.1611,6100.0
2012-05-10 13:00:00,77.12,77.97,77.11,77.79,30400.0,74.1035,74.9202,74.0939,74.7473,30400.0
2012-05-10 13:30:00,77.87,78.41,77.78,78.24,32700.0,74.8241,75.343,74.7377,75.1797,32700.0
2012-05-10 14:00:00,78.23,78.29,77.98,77.99,17200.0,75.1701,75.2277,74.9298,74.9395,17200.0
2012-05-10 14:30:00,78.01,78.12,77.91,78.08,27200.0,74.9587,75.0644,74.8626,75.0259,27200.0
2012-05-10 15:00:00,78.07,78.11,77.9,77.9,35200.0,75.0163,75.0548,74.853,74.853,35200.0
2012-05-10 15:30:00,77.89,77.89,77.21,77.36,79800.0,74.8434,74.8434,74.19,74.3341,79800.0
2012-05-11 09:30:00,76.28,77.24,75.45,76.86,12400.0,73.4846,74.4094,72.685,74.0433,12400.0
2012-05-11 10:00:00,76.98,77.78,76.98,77.65,6800.0,74.1589,74.9296,74.1589,74.8044,6800.0
2012-05-11 10:30:00,77.78,78.36,77.73,78.14,13500.0,74.9296,75.4883,74.8814,75.2764,13500.0
2012-05-11 11:00:00,78.14,78.32,78.05,78.19,28300.0,75.2764,75.4498,75.1897,75.3246,28300.0
2012-05-11 11:30:00,78.22,78.28,78.01,78.2,23700.0,75.3535,75.4113,75.1512,75.3342,23700.0
2012-05-11 12:00:00,78.18,78.31,78.07,78.15,5800.0,75.3149,75.4402,75.209,75.286,5800.0
2012-05-11 12:30:00,78.2,78.29,78.1,78.1,3800.0,75.3342,75.4209,75.2379,75.2379,3800.0
2012-05-11 13:00:00,78.15,78.25,78.0,78.15,22900.0,75.286,75.3824,75.1415,75.286,22900.0
2012-05-11 13:30:00,78.19,78.3,78.07,78.17,12600.0,75.3246,75.4305,75.209,75.3053,12600.0
2012-05-11 14:00:00,78.17,78.18,77.97,78.11,11100.0,75.3053,75.3149,75.1126,75.2475,11100.0
2012-05-11 14:30:00,78.05,78.07,77.89,78.05,12800.0,75.1897,75.209,75.0356,75.1897,12800.0
2012-05-11 15:00:00,78.08,78.14,77.95,78.12,17500.0,75.2186,75.2764,75.0934,75.2571,17500.0
2012-05-11 15:30:00,78.1,78.12,77.55,77.89,37100.0,75.2379,75.2571,74.708,75.0356,37100.0
2012-05-14 09:30:00,76.6,77.27,75.51,75.62,36000.0,73.7928,74.4383,72.7428,72.8488,36000.0
2012-05-14 10:00:00,75.62,75.87,75.18,75.18,26300.0,72.8488,73.0896,72.4249,72.4249,26300.0
2012-05-14 10:30:00,75.24,75.45,75.05,75.31,8200.0,72.4827,72.685,72.2996,72.5501,8200.0
2012-05-14 11:00:00,75.27,75.57,75.02,75.4,13400.0,72.5116,72.8006,72.2707,72.6368,13400.0
2012-05-14 11:30:00,75.44,75.64,75.35,75.53,15900.0,72.6754,72.868,72.5887,72.7621,15900.0
2012-05-14 12:00:00,75.62,75.62,75.38,75.38,18800.0,72.8488,72.8488,72.6176,72.6176,18800.0
2012-05-14 12:30:00,75.44,75.47,75.17,75.25,16500.0,72.6754,72.7043,72.4152,72.4923,16500.0
2012-05-14 13:00:00,75.27,75.51,75.03,75.03,11300.0,72.5116,72.7428,72.2804,72.2804,11300.0
2012-05-14 13:30:00,74.96,75.66,74.88,75.46,32900.0,72.2129,72.8873,72.1359,72.6946,32900.0
2012-05-14 14:00:00,75.5,75.79,75.48,75.57,20100.0,72.7332,73.0125,72.7139,72.8006,20100.0
2012-05-14 14:30:00,75.56,75.65,75.08,75.18,23300.0,72.791,72.8777,72.3285,72.4249,23300.0
2012-05-14 15:00:00,75.2,75.32,74.97,75.31,25200.0,72.4441,72.5598,72.2226,72.5501,25200.0
2012-05-14 15:30:00,75.32,75.44,75.13,75.14,45800.0,72.5598,72.6754,72.3767,72.3863,45800.0
2012-05-15 09:30:00,75.01,75.01,74.41,74.79,20100.0,72.2611,72.2611,71.6831,72.0492,20100.0
2012-05-15 10:00:00,74.9,75.23,74.75,75.04,15700.0,72.1551,72.473,72.0106,72.29,15700.0
2012-05-15 10:30:00,74.99,75.21,74.89,75.05,12800.0,72.2418,72.4538,72.1455,72.2996,12800.0
2012-05-15 11:00:00,75.03,75.05,74.89,75.03,19000.0,72.2804,72.2996,72.1455,72.2804,19000.0
2012-05-15 11:30:00,75.01,75.46,74.91,75.36,19100.0,72.2611,72.6946,72.1648,72.5983,19100.0
2012-05-15 12:00:00,75.37,75.65,75.27,75.44,13200.0,72.6079,72.8777,72.5116,72.6754,13200.0
2012-05-15 12:30:00,75.44,75.51,75.24,75.33,13100.0,72.6754,72.7428,72.4827,72.5694,13100.0
2012-05-15 13:00:00,75.3,75.47,75.25,75.47,17100.0,72.5405,72.7043,72.4923,72.7043,17100.0
2012-05-15 13:30:00,75.4,75.41,75.08,75.16,19400.0,72.6368,72.6465,72.3285,72.4056,19400.0
2012-05-15 14:00:00,75.25,75.46,75.14,75.31,15800.0,72.4923,72.6946,72.3863,72.5501,15800.0
2012-05-15 14:30:00,75.27,75.31,74.93,75.02,23700.0,72.5116,72.5501,72.184,72.2707,23700.0
2012-05-15 15:00:00,75.0,75.05,74.67,74.75,81800.0,72.2515,72.2996,71.9336,72.0106,81800.0
2012-05-15 15:30:00,74.75,75.14,74.69,75.04,117200.0,72.0106,72.3863,71.9528,72.29,117200.0
2012-05-16 09:30:00,75.3,75.62,74.31,75.33,23500.0,72.5405,72.8488,71.5868,72.5694,23500.0
2012-05-16 10:00:00,75.33,75.75,75.09,75.36,41600.0,72.5694,72.974,72.3382,72.5983,41600.0
2012-05-16 10:30:00,75.51,75.63,75.21,75.31,22800.0,72.7428,72.8584,72.4538,72.5501,22800.0
2012-05-16 11:00:00,75.3,75.37,74.66,74.86,50300.0,72.5405,72.6079,71.9239,72.1166,50300.0
2012-05-16 11:30:00,74.9,75.03,74.69,74.8,35500.0,72.1551,72.2804,71.9528,72.0588,35500.0
2012-05-16 12:00:00,74.81,74.89,74.27,74.64,35100.0,72.0684,72.1455,71.5482,71.9047,35100.0
2012-05-16 12:30:00,74.64,74.75,74.19,74.29,20900.0,71.9047,72.0106,71.4712,71.5675,20900.0
2012-05-16 13:00:00,74.22,74.39,74.12,74.12,9900.0,71.5001,71.6638,71.4037,71.4037,9900.0
2012-05-16 13:30:00,74.14,74.17,73.53,73.7,24100.0,71.423,71.4519,70.8353,70.9991,24100.0
2012-05-16 14:00:00,73.74,74.07,73.24,73.38,51100.0,71.0377,71.3556,70.556,70.6908,51100.0
2012-05-16 14:30:00,73.33,73.39,72.83,73.21,39300.0,70.6427,70.7005,70.161,70.5271,39300.0
2012-05-16 15:00:00,73.19,73.33,73.05,73.25,39500.0,70.5078,70.6427,70.3729,70.5656,39500.0
2012-05-16 15:30:00,73.22,73.23,72.37,72.45,205800.0,70.5367,70.5463,69.7179,69.7949,205800.0
2012-05-17 09:30:00,72.37,72.37,71.14,71.32,48300.0,69.7179,69.7179,68.5329,68.7063,48300.0
2012-05-17 10:00:00,71.35,71.79,70.87,71.56,16900.0,68.7352,69.1591,68.2728,68.9375,16900.0
2012-05-17 10:30:00,71.59,71.76,71.38,71.42,8900.0,68.9664,69.1302,68.7641,68.8027,8900.0
2012-05-17 11:00:00,71.41,71.43,70.81,70.88,31800.0,68.793,68.8123,68.215,68.2825,31800.0
2012-05-17 11:30:00,70.84,70.95,70.48,70.72,17700.0,68.2439,68.3499,67.8971,68.1283,17700.0
2012-05-17 12:00:00,70.62,70.75,70.01,70.5,25400.0,68.032,68.1572,67.4443,67.9164,25400.0
2012-05-17 12:30:00,70.52,70.86,70.43,70.48,38700.0,67.9357,68.2632,67.849,67.8971,38700.0
2012-05-17 13:00:00,70.5,70.92,70.5,70.67,22300.0,67.9164,68.321,67.9164,68.0802,22300.0
2012-05-17 13:30:00,70.67,70.98,70.59,70.84,14000.0,68.0802,68.3788,68.0031,68.2439,14000.0
2012-05-17 14:00:00,70.75,70.97,70.63,70.8,20200.0,68.1572,68.3692,68.0416,68.2054,20200.0
2012-05-17 14:30:00,70.8,70.95,70.52,70.64,19100.0,68.2054,68.3499,67.9357,68.0513,19100.0
2012-05-17 15:00:00,70.64,70.72,70.32,70.54,20200.0,68.0513,68.1283,67.743,67.9549,20200.0
2012-05-17 15:30:00,70.52,70.52,69.94,69.95,74000.0,67.9357,67.9357,67.3769,67.3865,74000.0
2012-05-18 09:30:00,70.34,71.16,70.2,71.11,44800.0,67.7623,68.5522,67.6274,68.504,44800.0
2012-05-18 10:00:00,71.09,71.12,70.46,70.46,20700.0,68.4848,68.5137,67.8779,67.8779,20700.0
2012-05-18 10:30:00,70.5,71.54,70.41,71.31,20900.0,67.9164,68.9183,67.8297,68.6967,20900.0
2012-05-18 11:00:00,71.28,71.28,70.53,70.53,13300.0,68.6678,68.6678,67.9453,67.9453,13300.0
2012-05-18 11:30:00,70.59,70.59,70.05,70.25,23200.0,68.0031,68.0031,67.4829,67.6756,23200.0
2012-05-18 12:00:00,70.29,70.68,70.23,70.68,27700.0,67.7141,68.0898,67.6563,68.0898,27700.0
2012-05-18 12:30:00,70.7,70.8,70.52,70.57,7700.0,68.1091,68.2054,67.9357,67.9838,7700.0
2012-05-18 13:00:00,70.54,70.66,70.37,70.39,39000.0,67.9549,68.0705,67.7912,67.8104,39000.0
2012-05-18 13:30:00,70.4,70.42,70.09,70.17,8900.0,67.8201,67.8393,67.5214,67.5985,8900.0
2012-05-18 14:00:00,70.15,70.4,69.94,70.2,14600.0,67.5792,67.8201,67.3769,67.6274,14600.0
2012-05-18 14:30:00,70.16,70.21,69.8,70.18,29900.0,67.5888,67.637,67.242,67.6081,29900.0
2012-05-18 15:00:00,70.14,70.26,69.9,69.98,35400.0,67.5696,67.6852,67.3384,67.4154,35400.0
2012-05-18 15:30:00,69.94,70.14,69.77,70.12,85900.0,67.3769,67.5696,67.2131,67.5503,85900.0
2012-05-21 09:30:00,70.27,70.46,69.4,69.53,18200.0,67.6948,67.8779,66.8567,66.9819,18200.0
2012-05-21 10:00:00,69.75,70.83,69.67,70.66,15200.0,67.1939,68.2343,67.1168,68.0705,15200.0
2012-05-21 10:30:00,70.76,71.44,70.7,71.39,30600.0,68.1669,68.8219,68.1091,68.7738,30600.0
2012-05-21 11:00:00,71.27,71.42,70.87,70.93,14900.0,68.6582,68.8027,68.2728,68.3306,14900.0
2012-05-21 11:30:00,70.93,71.1,70.82,70.82,11000.0,68.3306,68.4944,68.2247,68.2247,11000.0
2012-05-21 12:00:00,70.87,71.3,70.87,71.22,8700.0,68.2728,68.6871,68.2728,68.61,8700.0
2012-05-21 12:30:00,71.18,71.36,70.97,71.0,29100.0,68.5715,68.7449,68.3692,68.3981,29100.0
2012-05-21 13:00:00,71.06,71.31,70.93,71.09,75700.0,68.4559,68.6967,68.3306,68.4848,75700.0
2012-05-21 13:30:00,71.1,71.26,71.0,71.08,17300.0,68.4944,68.6485,68.3981,68.4751,17300.0
2012-05-21 14:00:00,71.11,71.13,70.88,70.88,53000.0,68.504,68.5233,68.2825,68.2825,53000.0
2012-05-21 14:30:00,70.92,71.24,70.92,71.04,31000.0,68.321,68.6293,68.321,68.4366,31000.0
2012-05-21 15:00:00,71.06,71.3,71.04,71.13,42100.0,68.4559,68.6871,68.4366,68.5233,42100.0
2012-05-21 15:30:00,71.11,71.14,70.74,71.05,88800.0,68.504,68.5329,68.1476,68.4462,88800.0
2012-05-22 09:30:00,71.3,71.82,71.3,71.57,14800.0,68.6871,69.188,68.6871,68.9472,14800.0
2012-05-22 10:00:00,71.75,72.57,71.55,72.52,19400.0,69.1206,69.9105,68.9279,69.8624,19400.0
2012-05-22 10:30:00,72.52,72.69,72.46,72.61,12600.0,69.8624,70.0261,69.8046,69.9491,12600.0
2012-05-22 11:00:00,72.68,72.7,72.37,72.51,14700.0,70.0165,70.0358,69.7179,69.8527,14700.0
2012-05-22 11:30:00,72.52,72.52,71.75,71.75,7800.0,69.8624,69.8624,69.1206,69.1206,7800.0
2012-05-22 12:00:00,71.8,71.99,71.53,71.87,14400.0,69.1687,69.3518,68.9086,69.2362,14400.0
2012-05-22 12:30:00,71.9,71.91,71.68,71.83,4700.0,69.2651,69.2747,69.0531,69.1976,4700.0
2012-05-22 13:00:00,71.86,72.02,71.54,71.66,3900.0,69.2265,69.3807,68.9183,69.0339,3900.0
2012-05-22 13:30:00,71.58,71.75,71.41,71.62,5500.0,68.9568,69.1206,68.793,68.9953,5500.0
2012-05-22 14:00:00,71.59,72.04,71.59,71.92,6300.0,68.9664,69.4,68.9664,69.2844,6300.0
2012-05-22 14:30:00,71.94,72.0,71.63,71.82,9000.0,69.3036,69.3614,69.005,69.188,9000.0
2012-05-22 15:00:00,71.7,71.88,71.58,71.6,26900.0,69.0724,69.2458,68.9568,68.9761,26900.0
2012-05-22 15:30:00,71.53,71.69,71.22,71.69,61200.0,68.9086,69.0628,68.61,69.0628,61200.0
2012-05-23 09:30:00,70.74,71.32,70.66,71.24,35700.0,68.1476,68.7063,68.0705,68.6293,35700.0
2012-05-23 10:00:00,71.13,71.35,70.58,70.58,16000.0,68.5233,68.7352,67.9935,67.9935,16000.0
2012-05-23 10:30:00,70.57,70.6,70.1,70.43,11900.0,67.9838,68.0127,67.531,67.849,11900.0
2012-05-23 11:00:00,70.43,70.83,70.33,70.54,14500.0,67.849,68.2343,67.7526,67.9549,14500.0
2012-05-23 11:30:00,70.59,70.83,70.32,70.32,10100.0,68.0031,68.2343,67.743,67.743,10100.0
2012-05-23 12:00:00,70.42,70.43,69.99,69.99,7700.0,67.8393,67.849,67.4251,67.4251,7700.0
2012-05-23 12:30:00,70.1,70.15,69.86,69.9,6100.0,67.531,67.5792,67.2998,67.3384,6100.0
2012-05-23 13:00:00,69.93,70.39,69.93,70.39,32100.0,67.3673,67.8104,67.3673,67.8104,32100.0
2012-05-23 13:30:00,70.45,70.81,70.39,70.71,5600.0,67.8682,68.215,67.8104,68.1187,5600.0
2012-05-23 14:00:00,70.73,70.78,70.45,70.47,9600.0,68.138,68.1861,67.8682,67.8875,9600.0
2012-05-23 14:30:00,70.47,71.44,70.47,71.42,19200.0,67.8875,68.8219,67.8875,68.8027,19200.0
2012-05-23 15:00:00,71.41,72.03,71.32,71.99,42700.0,68.793,69.3903,68.7063,69.3518,42700.0
2012-05-23 15:30:00,71.95,72.68,71.95,72.39,37000.0,69.3133,70.0165,69.3133,69.7371,37000.0
2012-05-24 09:30:00,72.51,72.69,71.76,72.09,15600.0,69.8527,70.0261,69.1302,69.4481,15600.0
2012-05-24 10:00:00,72.18,72.26,71.46,71.65,22800.0,69.5348,69.6119,68.8412,69.0242,22800.0
2012-05-24 10:30:00,71.75,72.2,71.75,71.81,17500.0,69.1206,69.5541,69.1206,69.1784,17500.0
2012-05-24 11:00:00,71.85,72.17,71.77,71.9,22800.0,69.2169,69.5252,69.1398,69.2651,22800.0
2012-05-24 11:30:00,71.95,72.0,71.53,71.65,29300.0,69.3133,69.3614,68.9086,69.0242,29300.0
2012-05-24 12:00:00,71.67,71.75,71.35,71.41,14400.0,69.0435,69.1206,68.7352,68.793,14400.0
2012-05-24 12:30:00,71.41,71.68,71.4,71.57,5800.0,68.793,69.0531,68.7834,68.9472,5800.0
2012-05-24 13:00:00,71.6,72.14,71.46,71.83,49300.0,68.9761,69.4963,68.8412,69.1976,49300.0
2012-05-24 13:30:00,71.72,72.06,71.57,71.59,19500.0,69.0917,69.4192,68.9472,68.9664,19500.0
2012-05-24 14:00:00,71.58,71.84,71.4,71.61,16000.0,68.9568,69.2073,68.7834,68.9857,16000.0
2012-05-24 14:30:00,71.5,71.84,71.46,71.54,16100.0,68.8797,69.2073,68.8412,68.9183,16100.0
2012-05-24 15:00:00,71.53,71.98,71.35,71.86,27700.0,68.9086,69.3422,68.7352,69.2265,27700.0
2012-05-24 15:30:00,71.92,72.17,71.72,72.14,52700.0,69.2844,69.5252,69.0917,69.4963,52700.0
2012-05-25 09:30:00,71.87,72.89,71.86,72.6,12100.0,69.2362,70.2188,69.2265,69.9394,12100.0
2012-05-25 10:00:00,72.5,72.66,72.24,72.36,13200.0,69.8431,69.9972,69.5926,69.7082,13200.0
2012-05-25 10:30:00,72.46,72.56,72.1,72.47,5100.0,69.8046,69.9009,69.4578,69.8142,5100.0
2012-05-25 11:00:00,72.44,72.84,72.44,72.74,21000.0,69.7853,70.1706,69.7853,70.0743,21000.0
2012-05-25 11:30:00,72.74,72.98,72.53,72.79,16700.0,70.0743,70.3055,69.872,70.1225,16700.0
2012-05-25 12:00:00,72.74,72.75,72.49,72.55,16400.0,70.0743,70.0839,69.8335,69.8913,16400.0
2012-05-25 12:30:00,72.53,72.67,72.48,72.65,9500.0,69.872,70.0069,69.8238,69.9876,9500.0
2012-05-25 13:00:00,72.59,72.71,72.49,72.63,10800.0,69.9298,70.0454,69.8335,69.9683,10800.0
2012-05-25 13:30:00,72.67,72.68,72.5,72.56,8600.0,70.0069,70.0165,69.8431,69.9009,8600.0
2012-05-25 14:00:00,72.54,72.55,72.24,72.35,28400.0,69.8816,69.8913,69.5926,69.6986,28400.0
2012-05-25 14:30:00,72.35,72.44,72.05,72.22,5600.0,69.6986,69.7853,69.4096,69.5734,5600.0
2012-05-25 15:00:00,72.11,72.3,72.1,72.2,20800.0,69.4674,69.6504,69.4578,69.5541,20800.0
2012-05-25 15:30:00,72.18,72.36,72.09,72.29,19200.0,69.5348,69.7082,69.4481,69.6408,19200.0
2012-05-29 09:30:00,73.13,73.43,72.56,73.1,19900.0,70.45,70.739,69.9009,70.4211,19900.0
2012-05-29 10:00:00,73.04,74.16,72.94,74.16,12000.0,70.3633,71.4423,70.267,71.4423,12000.0
2012-05-29 10:30:00,74.13,74.43,73.91,74.26,7100.0,71.4134,71.7024,71.2014,71.5386,7100.0
2012-05-29 11:00:00,74.19,74.19,73.7,73.92,8600.0,71.4712,71.4712,70.9991,71.2111,8600.0
2012-05-29 11:30:00,73.94,74.0,73.35,73.56,18600.0,71.2303,71.2881,70.6619,70.8642,18600.0
2012-05-29 12:00:00,73.5,73.71,73.11,73.24,13900.0,70.8064,71.0088,70.4307,70.556,13900.0
2012-05-29 12:30:00,73.31,73.31,72.96,73.1,12400.0,70.6234,70.6234,70.2862,70.4211,12400.0
2012-05-29 13:00:00,73.06,73.3,73.01,73.17,19800.0,70.3826,70.6138,70.3344,70.4885,19800.0
2012-05-29 13:30:00,73.16,73.64,73.13,73.64,10600.0,70.4789,70.9413,70.45,70.9413,10600.0
2012-05-29 14:00:00,73.59,73.8,73.52,73.72,15200.0,70.8932,71.0955,70.8257,71.0184,15200.0
2012-05-29 14:30:00,73.76,73.92,73.64,73.8,10000.0,71.0569,71.2111,70.9413,71.0955,10000.0
2012-05-29 15:00:00,73.84,73.95,73.79,73.9,18100.0,71.134,71.24,71.0858,71.1918,18100.0
2012-05-29 15:30:00,73.91,74.31,73.83,74.23,32300.0,71.2014,71.5868,71.1244,71.5097,32300.0
2012-05-30 09:30:00,73.12,73.25,72.44,72.48,70400.0,70.4404,70.5656,69.7853,69.8238,70400.0
2012-05-30 10:00:00,72.42,72.48,71.58,71.8,14600.0,69.766,69.8238,68.9568,69.1687,14600.0
2012-05-30 10:30:00,71.75,71.78,71.51,71.52,6000.0,69.1206,69.1495,68.8894,68.899,6000.0
2012-05-30 11:00:00,71.52,71.98,71.46,71.75,8600.0,68.899,69.3422,68.8412,69.1206,8600.0
2012-05-30 11:30:00,71.73,71.78,71.59,71.72,5300.0,69.1013,69.1495,68.9664,69.0917,5300.0
2012-05-30 12:00:00,71.72,71.72,71.29,71.42,12000.0,69.0917,69.0917,68.6774,68.8027,12000.0
2012-05-30 12:30:00,71.44,71.63,71.38,71.56,6300.0,68.8219,69.005,68.7641,68.9375,6300.0
2012-05-30 13:00:00,71.63,71.75,71.5,71.66,12200.0,69.005,69.1206,68.8797,69.0339,12200.0
2012-05-30 13:30:00,71.73,71.99,71.73,71.94,10700.0,69.1013,69.3518,69.1013,69.3036,10700.0
2012-05-30 14:00:00,72.03,72.28,72.01,72.21,17800.0,69.3903,69.6312,69.3711,69.5637,17800.0
2012-05-30 14:30:00,72.19,72.38,72.13,72.21,19000.0,69.5445,69.7275,69.4867,69.5637,19000.0
2012-05-30 15:00:00,72.17,72.2,71.75,72.12,22400.0,69.5252,69.5541,69.1206,69.477,22400.0
2012-05-30 15:30:00,72.09,72.37,71.89,72.17,74300.0,69.4481,69.7179,69.2554,69.5252,74300.0
2012-05-31 09:30:00,71.86,72.97,71.16,71.28,38000.0,69.2265,70.2959,68.5522,68.6678,38000.0
2012-05-31 10:00:00,71.28,71.53,71.11,71.44,12700.0,68.6678,68.9086,68.504,68.8219,12700.0
2012-05-31 10:30:00,71.43,71.57,71.17,71.31,20100.0,68.8123,68.9472,68.5618,68.6967,20100.0
2012-05-31 11:00:00,71.28,71.37,71.12,71.12,28700.0,68.6678,68.7545,68.5137,68.5137,28700.0
2012-05-31 11:30:00,71.15,71.66,71.15,71.42,14900.0,68.5426,69.0339,68.5426,68.8027,14900.0
2012-05-31 12:00:00,71.35,72.18,71.32,72.06,17900.0,68.7352,69.5348,68.7063,69.4192,17900.0
2012-05-31 12:30:00,72.05,72.22,71.74,71.96,13700.0,69.4096,69.5734,69.1109,69.3229,13700.0
2012-05-31 13:00:00,71.92,72.34,71.92,72.1,9200.0,69.2844,69.689,69.2844,69.4578,9200.0
2012-05-31 13:30:00,72.1,72.35,71.9,71.98,14300.0,69.4578,69.6986,69.2651,69.3422,14300.0
2012-05-31 14:00:00,71.97,72.25,71.87,71.98,28900.0,69.3325,69.6023,69.2362,69.3422,28900.0
2012-05-31 14:30:00,71.93,72.2,71.87,72.13,21000.0,69.294,69.5541,69.2362,69.4867,21000.0
2012-05-31 15:00:00,72.08,72.9,71.97,72.82,18800.0,69.4385,70.2284,69.3325,70.1514,18800.0
2012-05-31 15:30:00,72.81,73.16,72.34,72.51,55900.0,70.1417,70.4789,69.689,69.8527,55900.0
2012-06-01 09:30:00,70.56,70.88,70.21,70.32,27800.0,67.9742,68.2825,67.637,67.743,27800.0
2012-06-01 10:00:00,70.32,70.6,69.56,69.56,22600.0,67.743,68.0127,67.0108,67.0108,22600.0
2012-06-01 10:30:00,69.53,69.96,69.42,69.83,12200.0,66.9819,67.3962,66.876,67.2709,12200.0
2012-06-01 11:00:00,69.8,70.06,69.55,69.89,14200.0,67.242,67.4925,67.0012,67.3287,14200.0
2012-06-01 11:30:00,69.89,70.09,69.72,69.78,27400.0,67.3287,67.5214,67.165,67.2228,27400.0
2012-06-01 12:00:00,69.78,70.01,69.41,69.57,18100.0,67.2228,67.4443,66.8663,67.0205,18100.0
2012-06-01 12:30:00,69.58,69.8,69.58,69.74,19400.0,67.0301,67.242,67.0301,67.1842,19400.0
2012-06-01 13:00:00,69.69,69.84,69.28,69.28,15800.0,67.1361,67.2806,66.7411,66.7411,15800.0
2012-06-01 13:30:00,69.31,69.48,69.1,69.4,18000.0,66.77,66.9338,66.5677,66.8567,18000.0
2012-06-01 14:00:00,69.43,69.75,69.12,69.63,29200.0,66.8856,67.1939,66.587,67.0783,29200.0
2012-06-01 14:30:00,69.57,69.73,69.37,69.48,20000.0,67.0205,67.1746,66.8278,66.9338,20000.0
2012-06-01 15:00:00,69.5,69.6,69.05,69.09,37000.0,66.953,67.0494,66.5195,66.5581,37000.0
2012-06-01 15:30:00,69.1,69.12,68.84,68.88,87200.0,66.5677,66.587,66.3172,66.3558,87200.0
2012-06-04 09:30:00,69.32,69.77,68.67,68.73,17300.0,66.7796,67.2131,66.1535,66.2113,17300.0
2012-06-04 10:00:00,68.69,68.69,68.13,68.48,11900.0,66.1727,66.1727,65.6332,65.9704,11900.0
2012-06-04 10:30:00,68.45,68.45,67.24,67.49,84400.0,65.9415,65.9415,64.7759,65.0167,84400.0
2012-06-04 11:00:00,67.51,67.76,67.34,67.34,13100.0,65.036,65.2768,64.8722,64.8722,13100.0
2012-06-04 11:30:00,67.37,67.4,66.81,67.02,16900.0,64.9011,64.93,64.3616,64.5639,16900.0
2012-06-04 12:00:00,67.01,67.1,66.48,66.48,16300.0,64.5543,64.641,64.0437,64.0437,16300.0
2012-06-04 12:30:00,66.47,66.47,66.16,66.36,19000.0,64.0341,64.0341,63.7354,63.9281,19000.0
2012-06-04 13:00:00,66.42,66.55,66.26,66.27,9200.0,63.9859,64.1111,63.8318,63.8414,9200.0
2012-06-04 13:30:00,66.2,66.61,66.19,66.4,27400.0,63.774,64.1689,63.7643,63.9666,27400.0
2012-06-04 14:00:00,66.43,66.74,66.29,66.63,36900.0,63.9955,64.2942,63.8607,64.1882,36900.0
2012-06-04 14:30:00,66.62,67.07,66.55,66.68,51700.0,64.1786,64.6121,64.1111,64.2364,51700.0
2012-06-04 15:00:00,66.67,66.77,66.15,66.39,45300.0,64.2267,64.3231,63.7258,63.957,45300.0
2012-06-04 15:30:00,66.37,66.73,66.2,66.56,111000.0,63.9377,64.2845,63.774,64.1208,111000.0
2012-06-05 09:30:00,66.35,67.46,65.78,67.33,25500.0,63.9185,64.9878,63.3694,64.8626,25500.0
2012-06-05 10:00:00,67.33,67.77,67.33,67.6,35000.0,64.8626,65.2864,64.8626,65.1227,35000.0
2012-06-05 10:30:00,67.6,67.71,67.29,67.29,16600.0,65.1227,65.2286,64.824,64.824,16600.0
2012-06-05 11:00:00,67.35,67.75,67.2,67.41,13200.0,64.8818,65.2672,64.7373,64.9396,13200.0
2012-06-05 11:30:00,67.4,67.62,67.34,67.39,16700.0,64.93,65.1419,64.8722,64.9204,16700.0
2012-06-05 12:00:00,67.33,67.53,67.22,67.35,10800.0,64.8626,65.0552,64.7566,64.8818,10800.0
2012-06-05 12:30:00,67.37,67.61,67.33,67.5,25400.0,64.9011,65.1323,64.8626,65.0263,25400.0
2012-06-05 13:00:00,67.46,67.57,67.28,67.51,24800.0,64.9878,65.0938,64.8144,65.036,24800.0
2012-06-05 13:30:00,67.47,67.73,67.47,67.59,20800.0,64.9974,65.2479,64.9974,65.113,20800.0
2012-06-05 14:00:00,67.53,67.71,67.53,67.58,23200.0,65.0552,65.2286,65.0552,65.1034,23200.0
2012-06-05 14:30:00,67.59,67.68,67.5,67.58,35000.0,65.113,65.1997,65.0263,65.1034,35000.0
2012-06-05 15:00:00,67.58,67.92,67.52,67.82,89100.0,65.1034,65.4309,65.0456,65.3346,89100.0
2012-06-05 15:30:00,67.82,68.1,67.72,68.01,121700.0,65.3346,65.6043,65.2383,65.5176,121700.0
2012-06-06 09:30:00,68.83,69.71,68.76,69.4,33600.0,66.3076,67.1553,66.2402,66.8567,33600.0
2012-06-06 10:00:00,69.37,69.63,69.18,69.33,31400.0,66.8278,67.0783,66.6448,66.7893,31400.0
2012-06-06 10:30:00,69.37,69.59,69.33,69.53,52600.0,66.8278,67.0397,66.7893,66.9819,52600.0
2012-06-06 11:00:00,69.53,70.05,69.43,69.99,22500.0,66.9819,67.4829,66.8856,67.4251,22500.0
2012-06-06 11:30:00,70.02,70.49,70.0,70.49,12500.0,67.454,67.9068,67.4347,67.9068,12500.0
2012-06-06 12:00:00,70.49,70.69,70.28,70.4,9500.0,67.9068,68.0994,67.7045,67.8201,9500.0
2012-06-06 12:30:00,70.36,70.43,70.16,70.16,6500.0,67.7815,67.849,67.5888,67.5888,6500.0
2012-06-06 13:00:00,70.17,70.21,69.92,70.05,17100.0,67.5985,67.637,67.3576,67.4829,17100.0
2012-06-06 13:30:00,70.03,70.22,69.98,70.0,15700.0,67.4636,67.6467,67.4154,67.4347,15700.0
2012-06-06 14:00:00,70.01,70.12,69.65,70.12,21700.0,67.4443,67.5503,67.0975,67.5503,21700.0
2012-06-06 14:30:00,70.13,70.3,70.09,70.2,10900.0,67.5599,67.7237,67.5214,67.6274,10900.0
2012-06-06 15:00:00,70.23,70.29,69.85,69.91,28800.0,67.6563,67.7141,67.2902,67.348,28800.0
2012-06-06 15:30:00,69.95,70.22,69.9,70.22,56800.0,67.3865,67.6467,67.3384,67.6467,56800.0
2012-06-07 09:30:00,70.84,71.58,70.59,71.12,39900.0,68.2439,68.9568,68.0031,68.5137,39900.0
2012-06-07 10:00:00,71.15,71.15,70.09,70.62,28700.0,68.5426,68.5426,67.5214,68.032,28700.0
2012-06-07 10:30:00,70.7,70.72,69.59,69.84,15100.0,68.1091,68.1283,67.0397,67.2806,15100.0
2012-06-07 11:00:00,69.84,70.31,69.8,70.26,10200.0,67.2806,67.7334,67.242,67.6852,10200.0
2012-06-07 11:30:00,70.05,70.86,70.05,70.74,15700.0,67.4829,68.2632,67.4829,68.1476,15700.0
2012-06-07 12:00:00,70.68,70.88,70.47,70.77,16600.0,68.0898,68.2825,67.8875,68.1765,16600.0
2012-06-07 12:30:00,70.8,70.83,70.62,70.7,14800.0,68.2054,68.2343,68.032,68.1091,14800.0
2012-06-07 13:00:00,70.7,70.85,70.64,70.81,16800.0,68.1091,68.2536,68.0513,68.215,16800.0
2012-06-07 13:30:00,70.81,70.89,70.66,70.77,13000.0,68.215,68.2921,68.0705,68.1765,13000.0
2012-06-07 14:00:00,70.81,71.07,70.75,71.07,8300.0,68.215,68.4655,68.1572,68.4655,8300.0
2012-06-07 14:30:00,71.07,71.07,70.82,70.98,5900.0,68.4655,68.4655,68.2247,68.3788,5900.0
2012-06-07 15:00:00,70.97,71.01,70.42,70.52,7900.0,68.3692,68.4077,67.8393,67.9357,7900.0
2012-06-07 15:30:00,70.54,70.58,69.99,70.13,33400.0,67.9549,67.9935,67.4251,67.5599,33400.0
2012-06-08 09:30:00,69.95,70.13,69.05,69.43,9100.0,67.3865,67.5599,66.5195,66.8856,9100.0
2012-06-08 10:00:00,69.53,70.06,69.52,69.9,3800.0,66.9819,67.4925,66.9723,67.3384,3800.0
2012-06-08 10:30:00,69.98,70.56,69.97,70.56,6100.0,67.4154,67.9742,67.4058,67.9742,6100.0
2012-06-08 11:00:00,70.51,70.56,69.91,69.94,26900.0,67.926,67.9742,67.348,67.3769,26900.0
2012-06-08 11:30:00,69.95,70.11,69.51,69.53,35300.0,67.3865,67.5407,66.9627,66.9819,35300.0
2012-06-08 12:00:00,69.53,69.65,69.39,69.43,15900.0,66.9819,67.0975,66.8471,66.8856,15900.0
2012-06-08 12:30:00,69.44,70.0,69.43,70.0,11900.0,66.8952,67.4347,66.8856,67.4347,11900.0
2012-06-08 13:00:00,70.0,70.33,70.0,70.21,8400.0,67.4347,67.7526,67.4347,67.637,8400.0
2012-06-08 13:30:00,70.23,70.43,70.14,70.35,18500.0,67.6563,67.849,67.5696,67.7719,18500.0
2012-06-08 14:00:00,70.29,70.34,70.14,70.19,8400.0,67.7141,67.7623,67.5696,67.6177,8400.0
2012-06-08 14:30:00,70.22,70.47,70.22,70.34,9500.0,67.6467,67.8875,67.6467,67.7623,9500.0
2012-06-08 15:00:00,70.31,70.55,70.28,70.4,9500.0,67.7334,67.9646,67.7045,67.8201,9500.0
2012-06-08 15:30:00,70.42,70.64,70.28,70.62,29100.0,67.8393,68.0513,67.7045,68.032,29100.0
2012-06-11 09:30:00,71.51,71.52,70.44,70.53,11000.0,68.8894,68.899,67.8586,67.9453,11000.0
2012-06-11 10:00:00,70.44,70.57,69.68,69.96,10200.0,67.8586,67.9838,67.1264,67.3962,10200.0
2012-06-11 10:30:00,69.86,70.31,69.43,69.61,8000.0,67.2998,67.7334,66.8856,67.059,8000.0
2012-06-11 11:00:00,69.64,69.78,69.5,69.73,9400.0,67.0879,67.2228,66.953,67.1746,9400.0
2012-06-11 11:30:00,69.73,70.06,69.57,70.04,18400.0,67.1746,67.4925,67.0205,67.4732,18400.0
2012-06-11 12:00:00,69.99,69.99,69.53,69.68,9700.0,67.4251,67.4251,66.9819,67.1264,9700.0
2012-06-11 12:30:00,69.67,69.88,69.66,69.78,12400.0,67.1168,67.3191,67.1072,67.2228,12400.0
2012-06-11 13:00:00,69.77,70.08,69.76,69.95,4300.0,67.2131,67.5118,67.2035,67.3865,4300.0
2012-06-11 13:30:00,69.99,70.05,69.76,69.9,8800.0,67.4251,67.4829,67.2035,67.3384,8800.0
2012-06-11 14:00:00,69.89,69.89,69.54,69.7,10200.0,67.3287,67.3287,66.9916,67.1457,10200.0
2012-06-11 14:30:00,69.74,69.82,69.59,69.63,6300.0,67.1842,67.2613,67.0397,67.0783,6300.0
2012-06-11 15:00:00,69.6,69.62,68.97,69.01,14400.0,67.0494,67.0686,66.4425,66.481,14400.0
2012-06-11 15:30:00,69.09,69.42,68.51,68.59,37600.0,66.5581,66.876,65.9993,66.0764,37600.0
2012-06-12 09:30:00,69.07,69.9,68.8,69.26,14300.0,66.5388,67.3384,66.2787,66.7218,14300.0
2012-06-12 10:00:00,69.26,69.65,68.93,69.16,6900.0,66.7218,67.0975,66.4039,66.6255,6900.0
2012-06-12 10:30:00,68.94,69.38,68.69,69.06,9600.0,66.4136,66.8374,66.1727,66.5292,9600.0
2012-06-12 11:00:00,69.07,70.17,69.05,70.01,21000.0,66.5388,67.5985,66.5195,67.4443,21000.0
2012-06-12 11:30:00,70.0,70.21,69.32,69.36,32600.0,67.4347,67.637,66.7796,66.8182,32600.0
2012-06-12 12:00:00,69.49,69.66,69.09,69.45,8500.0,66.9434,67.1072,66.5581,66.9049,8500.0
2012-06-12 12:30:00,69.29,69.43,69.05,69.08,6800.0,66.7507,66.8856,66.5195,66.5484,6800.0
2012-06-12 13:00:00,69.04,69.61,68.99,69.45,10500.0,66.5099,67.059,66.4617,66.9049,10500.0
2012-06-12 13:30:00,69.5,69.76,69.47,69.49,21000.0,66.953,67.2035,66.9241,66.9434,21000.0
2012-06-12 14:00:00,69.48,69.88,69.48,69.79,25400.0,66.9338,67.3191,66.9338,67.2324,25400.0
2012-06-12 14:30:00,69.81,70.15,69.79,70.02,16700.0,67.2517,67.5792,67.2324,67.454,16700.0
2012-06-12 15:00:00,70.02,70.15,69.83,70.11,21700.0,67.454,67.5792,67.2709,67.5407,21700.0
2012-06-12 15:30:00,70.07,70.53,69.93,70.45,53500.0,67.5021,67.9453,67.3673,67.8682,53500.0
2012-06-13 09:30:00,70.16,70.16,69.72,69.84,32800.0,67.5888,67.5888,67.165,67.2806,32800.0
2012-06-13 10:00:00,69.72,70.17,69.57,69.77,22800.0,67.165,67.5985,67.0205,67.2131,22800.0
2012-06-13 10:30:00,69.79,70.57,69.79,70.37,11300.0,67.2324,67.9838,67.2324,67.7912,11300.0
2012-06-13 11:00:00,70.24,70.24,69.75,69.78,6400.0,67.6659,67.6659,67.1939,67.2228,6400.0
2012-06-13 11:30:00,69.75,69.97,69.72,69.76,20200.0,67.1939,67.4058,67.165,67.2035,20200.0
2012-06-13 12:00:00,69.67,69.67,69.27,69.59,6700.0,67.1168,67.1168,66.7315,67.0397,6700.0
2012-06-13 12:30:00,69.61,70.17,69.61,69.92,8900.0,67.059,67.5985,67.059,67.3576,8900.0
2012-06-13 13:00:00,69.96,70.11,69.77,69.94,5600.0,67.3962,67.5407,67.2131,67.3769,5600.0
2012-06-13 13:30:00,70.07,70.16,69.72,69.74,8200.0,67.5021,67.5888,67.165,67.1842,8200.0
2012-06-13 14:00:00,69.75,69.88,69.59,69.61,25000.0,67.1939,67.3191,67.0397,67.059,25000.0
2012-06-13 14:30:00,69.61,69.68,69.1,69.29,11800.0,67.059,67.1264,66.5677,66.7507,11800.0
2012-06-13 15:00:00,69.21,69.31,68.45,68.49,15500.0,66.6737,66.77,65.9415,65.98,15500.0
2012-06-13 15:30:00,68.52,68.62,68.18,68.49,41100.0,66.009,66.1053,65.6814,65.98,41100.0
2012-06-14 09:30:00,68.8,69.26,68.65,69.26,19400.0,66.2787,66.7218,66.1342,66.7218,19400.0
2012-06-14 10:00:00,69.38,69.63,69.12,69.12,32200.0,66.8374,67.0783,66.587,66.587,32200.0
2012-06-14 10:30:00,69.2,69.66,69.06,69.47,39300.0,66.664,67.1072,66.5292,66.9241,39300.0
2012-06-14 11:00:00,69.48,69.61,69.38,69.53,20400.0,66.9338,67.059,66.8374,66.9819,20400.0
2012-06-14 11:30:00,69.57,69.69,69.36,69.53,32000.0,67.0205,67.1361,66.8182,66.9819,32000.0
2012-06-14 12:00:00,69.55,69.7,69.48,69.64,29600.0,67.0012,67.1457,66.9338,67.0879,29600.0
2012-06-14 12:30:00,69.55,69.93,69.5,69.76,10400.0,67.0012,67.3673,66.953,67.2035,10400.0
2012-06-14 13:00:00,69.77,69.99,69.45,69.65,19200.0,67.2131,67.4251,66.9049,67.0975,19200.0
2012-06-14 13:30:00,69.63,69.73,69.31,69.36,36800.0,67.0783,67.1746,66.77,66.8182,36800.0
2012-06-14 14:00:00,69.3,69.51,69.19,69.19,29300.0,66.7604,66.9627,66.6544,66.6544,29300.0
2012-06-14 14:30:00,69.12,69.13,68.69,68.74,6900.0,66.587,66.5966,66.1727,66.2209,6900.0
2012-06-14 15:00:00,68.66,69.83,68.66,69.03,42200.0,66.1438,67.2709,66.1438,66.5003,42200.0
2012-06-14 15:30:00,69.09,69.83,69.05,69.38,114800.0,66.5581,67.2709,66.5195,66.8374,114800.0
2012-06-15 09:30:00,69.86,69.87,69.55,69.6,142200.0,67.2998,67.3095,67.0012,67.0494,142200.0
2012-06-15 10:00:00,69.64,69.76,69.5,69.56,62000.0,67.0879,67.2035,66.953,67.0108,62000.0
2012-06-15 10:30:00,69.54,69.78,69.3,69.57,21900.0,66.9916,67.2228,66.7604,67.0205,21900.0
2012-06-15 11:00:00,69.57,69.66,69.51,69.57,29900.0,67.0205,67.1072,66.9627,67.0205,29900.0
2012-06-15 11:30:00,69.57,69.6,69.34,69.45,28900.0,67.0205,67.0494,66.7989,66.9049,28900.0
2012-06-15 12:00:00,69.47,69.52,69.32,69.44,39500.0,66.9241,66.9723,66.7796,66.8952,39500.0
2012-06-15 12:30:00,69.44,69.5,69.3,69.48,16200.0,66.8952,66.953,66.7604,66.9338,16200.0
2012-06-15 13:00:00,69.49,69.65,69.48,69.61,17500.0,66.9434,67.0975,66.9338,67.059,17500.0
2012-06-15 13:30:00,69.6,69.73,69.53,69.67,25200.0,67.0494,67.1746,66.9819,67.1168,25200.0
2012-06-15 14:00:00,69.62,69.91,69.59,69.91,15000.0,67.0686,67.348,67.0397,67.348,15000.0
2012-06-15 14:30:00,69.92,70.36,69.92,70.2,9800.0,67.3576,67.7815,67.3576,67.6274,9800.0
2012-06-15 15:00:00,70.2,70.42,70.17,70.41,8300.0,67.6274,67.8393,67.5985,67.8297,8300.0
2012-06-15 15:30:00,70.41,70.78,70.34,70.61,57000.0,67.8297,68.1861,67.7623,68.0224,57000.0
2012-06-18 09:30:00,70.18,70.34,69.64,69.89,7700.0,67.6081,67.7623,67.0879,67.3287,7700.0
2012-06-18 10:00:00,69.97,70.69,69.96,70.69,2700.0,67.4058,68.0994,67.3962,68.0994,2700.0
2012-06-18 10:30:00,70.65,71.0,70.53,70.65,5800.0,68.0609,68.3981,67.9453,68.0609,5800.0
2012-06-18 11:00:00,70.76,70.77,70.47,70.51,11800.0,68.1669,68.1765,67.8875,67.926,11800.0
2012-06-18 11:30:00,70.62,70.78,70.43,70.74,20200.0,68.032,68.1861,67.849,68.1476,20200.0
2012-06-18 12:00:00,70.65,70.86,70.57,70.76,5800.0,68.0609,68.2632,67.9838,68.1669,5800.0
2012-06-18 12:30:00,70.8,71.24,70.69,70.94,15700.0,68.2054,68.6293,68.0994,68.3403,15700.0
2012-06-18 13:00:00,70.96,71.23,70.87,71.23,5700.0,68.3595,68.6196,68.2728,68.6196,5700.0
2012-06-18 13:30:00,71.2,71.47,71.17,71.47,6700.0,68.5907,68.8508,68.5618,68.8508,6700.0
2012-06-18 14:00:00,71.36,71.56,71.24,71.42,9300.0,68.7449,68.9375,68.6293,68.8027,9300.0
2012-06-18 14:30:00,71.37,71.43,71.22,71.32,5000.0,68.7545,68.8123,68.61,68.7063,5000.0
2012-06-18 15:00:00,71.27,71.45,71.08,71.21,31800.0,68.6582,68.8316,68.4751,68.6004,31800.0
2012-06-18 15:30:00,71.21,71.56,71.21,71.44,52700.0,68.6004,68.9375,68.6004,68.8219,52700.0
2012-06-19 09:30:00,71.88,72.33,71.63,72.21,14900.0,69.2458,69.6793,69.005,69.5637,14900.0
2012-06-19 10:00:00,72.31,72.65,72.22,72.47,18500.0,69.6601,69.9876,69.5734,69.8142,18500.0
2012-06-19 10:30:00,72.56,72.78,72.23,72.7,18900.0,69.9009,70.1128,69.583,70.0358,18900.0
2012-06-19 11:00:00,72.77,72.9,72.39,72.46,5900.0,70.1032,70.2284,69.7371,69.8046,5900.0
2012-06-19 11:30:00,72.5,73.01,72.46,73.01,8000.0,69.8431,70.3344,69.8046,70.3344,8000.0
2012-06-19 12:00:00,73.0,73.12,72.82,73.11,16000.0,70.3248,70.4404,70.1514,70.4307,16000.0
2012-06-19 12:30:00,73.1,73.27,72.97,73.15,10700.0,70.4211,70.5849,70.2959,70.4693,10700.0
2012-06-19 13:00:00,73.11,73.25,73.03,73.17,29300.0,70.4307,70.5656,70.3537,70.4885,29300.0
2012-06-19 13:30:00,73.16,73.31,73.12,73.12,12800.0,70.4789,70.6234,70.4404,70.4404,12800.0
2012-06-19 14:00:00,73.16,73.5,73.14,73.4,15600.0,70.4789,70.8064,70.4596,70.7101,15600.0
2012-06-19 14:30:00,73.38,73.44,73.1,73.44,47600.0,70.6908,70.7486,70.4211,70.7486,47600.0
2012-06-19 15:00:00,73.38,73.53,73.23,73.3,15700.0,70.6908,70.8353,70.5463,70.6138,15700.0
2012-06-19 15:30:00,73.32,73.45,73.05,73.21,39500.0,70.633,70.7583,70.3729,70.5271,39500.0
2012-06-20 09:30:00,72.98,72.98,72.07,72.89,46500.0,70.3055,70.3055,69.4289,70.2188,46500.0
2012-06-20 10:00:00,72.84,73.2,72.81,73.16,8900.0,70.1706,70.5174,70.1417,70.4789,8900.0
2012-06-20 10:30:00,73.05,73.05,72.56,72.67,10200.0,70.3729,70.3729,69.9009,70.0069,10200.0
2012-06-20 11:00:00,72.64,73.17,72.64,73.13,9400.0,69.978,70.4885,69.978,70.45,9400.0
2012-06-20 11:30:00,73.16,73.27,72.91,72.91,6000.0,70.4789,70.5849,70.2381,70.2381,6000.0
2012-06-20 12:00:00,72.92,72.95,72.48,72.52,7600.0,70.2477,70.2766,69.8238,69.8624,7600.0
2012-06-20 12:30:00,72.56,73.45,72.34,73.41,33200.0,69.9009,70.7583,69.689,70.7197,33200.0
2012-06-20 13:00:00,73.5,73.94,73.36,73.51,18400.0,70.8064,71.2303,70.6716,70.8161,18400.0
2012-06-20 13:30:00,73.55,73.64,73.25,73.64,8700.0,70.8546,70.9413,70.5656,70.9413,8700.0
2012-06-20 14:00:00,73.57,73.92,73.35,73.6,13400.0,70.8739,71.2111,70.6619,70.9028,13400.0
2012-06-20 14:30:00,73.62,73.78,73.15,73.38,20700.0,70.9221,71.0762,70.4693,70.6908,20700.0
2012-06-20 15:00:00,73.33,73.33,72.93,73.22,14400.0,70.6427,70.6427,70.2573,70.5367,14400.0
2012-06-20 15:30:00,73.21,73.61,73.13,73.45,56200.0,70.5271,70.9124,70.45,70.7583,56200.0
2012-06-21 09:30:00,73.34,73.7,72.39,72.85,26600.0,70.6523,70.9991,69.7371,70.1803,26600.0
2012-06-21 10:00:00,72.78,72.81,72.05,72.15,30200.0,70.1128,70.1417,69.4096,69.5059,30200.0
2012-06-21 10:30:00,72.12,72.86,72.08,72.34,24000.0,69.477,70.1899,69.4385,69.689,24000.0
2012-06-21 11:00:00,72.33,72.33,71.94,72.11,36800.0,69.6793,69.6793,69.3036,69.4674,36800.0
2012-06-21 11:30:00,72.03,72.08,71.68,71.78,8500.0,69.3903,69.4385,69.0531,69.1495,8500.0
2012-06-21 12:00:00,71.7,71.71,70.54,70.54,18100.0,69.0724,69.082,67.9549,67.9549,18100.0
2012-06-21 12:30:00,70.6,70.99,70.47,70.74,14200.0,68.0127,68.3884,67.8875,68.1476,14200.0
2012-06-21 13:00:00,70.75,70.79,70.18,70.2,8700.0,68.1572,68.1958,67.6081,67.6274,8700.0
2012-06-21 13:30:00,70.18,70.22,69.83,70.01,17000.0,67.6081,67.6467,67.2709,67.4443,17000.0
2012-06-21 14:00:00,69.99,70.11,69.77,69.95,10800.0,67.4251,67.5407,67.2131,67.3865,10800.0
2012-06-21 14:30:00,69.95,70.28,69.84,70.2,10800.0,67.3865,67.7045,67.2806,67.6274,10800.0
2012-06-21 15:00:00,70.19,70.21,69.73,69.99,25600.0,67.6177,67.637,67.1746,67.4251,25600.0
2012-06-21 15:30:00,69.99,70.1,69.65,69.87,77000.0,67.4251,67.531,67.0975,67.3095,77000.0
2012-06-22 09:30:00,70.21,70.66,69.41,69.63,19700.0,67.637,68.0705,66.8663,67.0783,19700.0
2012-06-22 10:00:00,69.56,70.0,69.4,69.44,9900.0,67.0108,67.4347,66.8567,66.8952,9900.0
2012-06-22 10:30:00,69.39,69.63,69.23,69.55,15600.0,66.8471,67.0783,66.6929,67.0012,15600.0
2012-06-22 11:00:00,69.64,69.83,69.19,69.37,34400.0,67.0879,67.2709,66.6544,66.8278,34400.0
2012-06-22 11:30:00,69.31,69.52,69.16,69.33,28000.0,66.77,66.9723,66.6255,66.7893,28000.0
2012-06-22 12:00:00,69.41,69.46,69.13,69.27,5500.0,66.8663,66.9145,66.5966,66.7315,5500.0
2012-06-22 12:30:00,69.15,69.36,69.06,69.15,3600.0,66.6159,66.8182,66.5292,66.6159,3600.0
2012-06-22 13:00:00,69.15,69.44,69.1,69.42,9300.0,66.6159,66.8952,66.5677,66.876,9300.0
2012-06-22 13:30:00,69.42,69.62,69.38,69.46,8000.0,66.876,67.0686,66.8374,66.9145,8000.0
2012-06-22 14:00:00,69.44,69.71,69.43,69.62,12000.0,66.8952,67.1553,66.8856,67.0686,12000.0
2012-06-22 14:30:00,69.6,69.99,69.48,69.97,37100.0,67.0494,67.4251,66.9338,67.4058,37100.0
2012-06-22 15:00:00,70.01,70.04,69.65,69.75,23100.0,67.4443,67.4732,67.0975,67.1939,23100.0
2012-06-22 15:30:00,69.69,70.37,69.68,69.85,76800.0,67.1361,67.7912,67.1264,67.2902,76800.0
2012-06-25 09:30:00,68.44,68.46,67.33,67.46,19500.0,65.9319,65.9511,64.8626,64.9878,19500.0
2012-06-25 10:00:00,67.57,68.08,67.17,67.17,7500.0,65.0938,65.5851,64.7084,64.7084,7500.0
2012-06-25 10:30:00,67.14,67.6,67.14,67.56,8900.0,64.6795,65.1227,64.6795,65.0841,8900.0
2012-06-25 11:00:00,67.56,67.59,67.18,67.2,22000.0,65.0841,65.113,64.7181,64.7373,22000.0
2012-06-25 11:30:00,67.18,67.28,66.92,67.15,20200.0,64.7181,64.8144,64.4676,64.6892,20200.0
2012-06-25 12:00:00,67.15,67.39,67.03,67.36,27300.0,64.6892,64.9204,64.5736,64.8915,27300.0
2012-06-25 12:30:00,67.32,67.52,67.24,67.26,10000.0,64.8529,65.0456,64.7759,64.7951,10000.0
2012-06-25 13:00:00,67.23,67.52,67.15,67.52,13400.0,64.7662,65.0456,64.6892,65.0456,13400.0
2012-06-25 13:30:00,67.48,67.6,67.31,67.45,8000.0,65.0071,65.1227,64.8433,64.9782,8000.0
2012-06-25 14:00:00,67.54,67.74,67.41,67.58,9700.0,65.0649,65.2575,64.9396,65.1034,9700.0
2012-06-25 14:30:00,67.54,67.61,67.33,67.39,6400.0,65.0649,65.1323,64.8626,64.9204,6400.0
2012-06-25 15:00:00,67.4,67.7,67.35,67.64,16900.0,64.93,65.219,64.8818,65.1612,16900.0
2012-06-25 15:30:00,67.65,67.81,67.45,67.46,40000.0,65.1708,65.325,64.9782,64.9878,40000.0
2012-06-26 09:30:00,67.54,67.9,67.24,67.46,34300.0,65.0649,65.4117,64.7759,64.9878,34300.0
2012-06-26 10:00:00,67.45,67.96,67.02,67.19,24700.0,64.9782,65.4695,64.5639,64.7277,24700.0
2012-06-26 10:30:00,67.04,67.49,66.99,67.47,22400.0,64.5832,65.0167,64.535,64.9974,22400.0
2012-06-26 11:00:00,67.43,67.65,67.06,67.16,24500.0,64.9589,65.1708,64.6025,64.6988,24500.0
2012-06-26 11:30:00,67.2,67.42,67.11,67.36,22000.0,64.7373,64.9493,64.6506,64.8915,22000.0
2012-06-26 12:00:00,67.38,67.49,67.27,67.34,36300.0,64.9107,65.0167,64.8048,64.8722,36300.0
2012-06-26 12:30:00,67.39,67.53,67.29,67.38,58400.0,64.9204,65.0552,64.824,64.9107,58400.0
2012-06-26 13:00:00,67.37,67.48,67.32,67.38,8300.0,64.9011,65.0071,64.8529,64.9107,8300.0
2012-06-26 13:30:00,67.36,67.51,67.34,67.51,18400.0,64.8915,65.036,64.8722,65.036,18400.0
2012-06-26 14:00:00,67.51,67.94,67.5,67.71,46800.0,65.036,65.4502,65.0263,65.2286,46800.0
2012-06-26 14:30:00,67.75,67.76,67.61,67.69,39300.0,65.2672,65.2768,65.1323,65.2094,39300.0
2012-06-26 15:00:00,67.73,67.79,67.58,67.63,41800.0,65.2479,65.3057,65.1034,65.1516,41800.0
2012-06-26 15:30:00,67.64,67.86,67.55,67.65,65500.0,65.1612,65.3731,65.0745,65.1708,65500.0
2012-06-27 09:30:00,67.91,68.0,67.15,67.53,23700.0,65.4213,65.508,64.6892,65.0552,23700.0
2012-06-27 10:00:00,67.55,67.93,67.5,67.67,32800.0,65.0745,65.4406,65.0263,65.1901,32800.0
2012-06-27 10:30:00,67.73,67.73,67.34,67.6,27700.0,65.2479,65.2479,64.8722,65.1227,27700.0
2012-06-27 11:00:00,67.59,67.62,67.41,67.6,40300.0,65.113,65.1419,64.9396,65.1227,40300.0
2012-06-27 11:30:00,67.61,68.01,67.6,67.94,12200.0,65.1323,65.5176,65.1227,65.4502,12200.0
2012-06-27 12:00:00,68.01,68.21,67.94,68.0,20900.0,65.5176,65.7103,65.4502,65.508,20900.0
2012-06-27 12:30:00,68.0,68.2,67.87,67.87,10900.0,65.508,65.7007,65.3828,65.3828,10900.0
2012-06-27 13:00:00,67.9,67.97,67.74,67.78,11600.0,65.4117,65.4791,65.2575,65.2961,11600.0
2012-06-27 13:30:00,67.79,67.8,67.52,67.59,23800.0,65.3057,65.3153,65.0456,65.113,23800.0
2012-06-27 14:00:00,67.61,67.64,67.44,67.49,24600.0,65.1323,65.1612,64.9685,65.0167,24600.0
2012-06-27 14:30:00,67.52,67.64,67.37,67.52,10200.0,65.0456,65.1612,64.9011,65.0456,10200.0
2012-06-27 15:00:00,67.58,67.84,67.49,67.71,58300.0,65.1034,65.3539,65.0167,65.2286,58300.0
2012-06-27 15:30:00,67.72,68.02,67.71,68.02,156300.0,65.2383,65.5273,65.2286,65.5273,156300.0
2012-06-28 09:30:00,67.36,67.83,66.85,67.07,41500.0,64.8915,65.3442,64.4002,64.6121,41500.0
2012-06-28 10:00:00,67.03,67.18,66.51,66.57,18300.0,64.5736,64.7181,64.0726,64.1304,18300.0
2012-06-28 10:30:00,66.5,66.5,65.97,66.49,17200.0,64.063,64.063,63.5524,64.0533,17200.0
2012-06-28 11:00:00,66.51,66.86,66.41,66.86,20700.0,64.0726,64.4098,63.9763,64.4098,20700.0
2012-06-28 11:30:00,66.94,67.05,66.94,67.03,16300.0,64.4869,64.5928,64.4869,64.5736,16300.0
2012-06-28 12:00:00,67.05,67.1,66.98,67.09,33300.0,64.5928,64.641,64.5254,64.6314,33300.0
2012-06-28 12:30:00,67.09,67.22,66.99,67.16,19000.0,64.6314,64.7566,64.535,64.6988,19000.0
2012-06-28 13:00:00,67.17,67.52,67.17,67.5,36600.0,64.7084,65.0456,64.7084,65.0263,36600.0
2012-06-28 13:30:00,67.46,67.47,67.12,67.41,15700.0,64.9878,64.9974,64.6603,64.9396,15700.0
2012-06-28 14:00:00,67.34,67.45,67.11,67.29,12100.0,64.8722,64.9782,64.6506,64.824,12100.0
2012-06-28 14:30:00,67.22,67.44,67.15,67.42,7600.0,64.7566,64.9685,64.6892,64.9493,7600.0
2012-06-28 15:00:00,67.4,67.74,67.39,67.73,15100.0,64.93,65.2575,64.9204,65.2479,15100.0
2012-06-28 15:30:00,67.73,68.46,67.66,68.42,42000.0,65.2479,65.9511,65.1805,65.9126,42000.0
2012-06-29 09:30:00,70.07,70.33,69.8,70.17,19600.0,67.5021,67.7526,67.242,67.5985,19600.0
2012-06-29 10:00:00,70.14,70.91,70.14,70.63,16100.0,67.5696,68.3114,67.5696,68.0416,16100.0
2012-06-29 10:30:00,70.72,70.9,70.52,70.9,15200.0,68.1283,68.3017,67.9357,68.3017,15200.0
2012-06-29 11:00:00,70.93,70.93,70.64,70.91,12700.0,68.3306,68.3306,68.0513,68.3114,12700.0
2012-06-29 11:30:00,70.91,70.94,70.62,70.91,15500.0,68.3114,68.3403,68.032,68.3114,15500.0
2012-06-29 12:00:00,70.95,71.03,70.86,71.03,16000.0,68.3499,68.427,68.2632,68.427,16000.0
2012-06-29 12:30:00,71.03,71.08,70.99,71.02,13600.0,68.427,68.4751,68.3884,68.4173,13600.0
2012-06-29 13:00:00,71.04,71.11,71.0,71.09,34500.0,68.4366,68.504,68.3981,68.4848,34500.0
2012-06-29 13:30:00,71.07,71.28,71.03,71.22,16500.0,68.4655,68.6678,68.427,68.61,16500.0
2012-06-29 14:00:00,71.23,71.28,71.07,71.21,17400.0,68.6196,68.6678,68.4655,68.6004,17400.0
2012-06-29 14:30:00,71.19,71.19,70.88,71.0,14300.0,68.5811,68.5811,68.2825,68.3981,14300.0
2012-06-29 15:00:00,70.99,70.99,70.63,70.71,36000.0,68.3884,68.3884,68.0416,68.1187,36000.0
2012-06-29 15:30:00,70.67,70.71,70.3,70.4,114800.0,68.0802,68.1187,67.7237,67.8201,114800.0
2012-07-02 09:30:00,70.5,70.96,70.19,70.6,8600.0,67.9164,68.3595,67.6177,68.0127,8600.0
2012-07-02 10:00:00,70.45,70.45,69.05,69.05,29000.0,67.8682,67.8682,66.5195,66.5195,29000.0
2012-07-02 10:30:00,69.08,69.5,68.97,69.33,17900.0,66.5484,66.953,66.4425,66.7893,17900.0
2012-07-02 11:00:00,69.31,69.34,68.92,69.02,8300.0,66.77,66.7989,66.3943,66.4906,8300.0
2012-07-02 11:30:00,69.06,69.29,69.05,69.05,11600.0,66.5292,66.7507,66.5195,66.5195,11600.0
2012-07-02 12:00:00,69.06,69.24,68.99,69.06,16000.0,66.5292,66.7026,66.4617,66.5292,16000.0
2012-07-02 12:30:00,69.07,69.54,69.06,69.4,20600.0,66.5388,66.9916,66.5292,66.8567,20600.0
2012-07-02 13:00:00,69.42,69.56,69.28,69.44,13500.0,66.876,67.0108,66.7411,66.8952,13500.0
2012-07-02 13:30:00,69.45,69.68,69.44,69.61,16600.0,66.9049,67.1264,66.8952,67.059,16600.0
2012-07-02 14:00:00,69.63,69.91,69.54,69.7,7800.0,67.0783,67.348,66.9916,67.1457,7800.0
2012-07-02 14:30:00,69.72,69.72,69.5,69.56,5000.0,67.165,67.165,66.953,67.0108,5000.0
2012-07-02 15:00:00,69.58,69.58,69.35,69.45,16300.0,67.0301,67.0301,66.8085,66.9049,16300.0
2012-07-02 15:30:00,69.47,69.83,69.4,69.82,38200.0,66.9241,67.2709,66.8567,67.2613,38200.0
2012-07-03 09:30:00,69.92,70.92,69.89,70.74,12600.0,67.3576,68.321,67.3287,68.1476,12600.0
2012-07-03 10:00:00,70.86,70.98,70.58,70.9,17100.0,68.2632,68.3788,67.9935,68.3017,17100.0
2012-07-03 10:30:00,70.98,71.34,70.85,70.94,15900.0,68.3788,68.7256,68.2536,68.3403,15900.0
2012-07-03 11:00:00,70.97,71.94,70.97,71.92,25800.0,68.3692,69.3036,68.3692,69.2844,25800.0
2012-07-03 11:30:00,71.87,72.3,71.72,72.29,31300.0,69.2362,69.6504,69.0917,69.6408,31300.0
2012-07-03 12:00:00,72.25,72.29,71.42,71.46,22000.0,69.6023,69.6408,68.8027,68.8412,22000.0
2012-07-03 12:30:00,71.46,71.67,71.08,71.67,34400.0,68.8412,69.0435,68.4751,69.0435,34400.0
2012-07-05 09:30:00,71.32,71.47,70.42,70.54,16700.0,68.7063,68.8508,67.8393,67.9549,16700.0
2012-07-05 10:00:00,70.52,70.99,70.27,70.98,14100.0,67.9357,68.3884,67.6948,68.3788,14100.0
2012-07-05 10:30:00,70.91,71.17,70.91,71.08,4800.0,68.3114,68.5618,68.3114,68.4751,4800.0
2012-07-05 11:00:00,71.11,71.41,71.11,71.24,11900.0,68.504,68.793,68.504,68.6293,11900.0
2012-07-05 11:30:00,71.28,71.61,71.21,71.46,22100.0,68.6678,68.9857,68.6004,68.8412,22100.0
2012-07-05 12:00:00,71.49,71.75,71.44,71.57,6400.0,68.8701,69.1206,68.8219,68.9472,6400.0
2012-07-05 12:30:00,71.59,71.59,71.39,71.52,5900.0,68.9664,68.9664,68.7738,68.899,5900.0
2012-07-05 13:00:00,71.5,71.79,71.5,71.6,14900.0,68.8797,69.1591,68.8797,68.9761,14900.0
2012-07-05 13:30:00,71.61,71.73,71.38,71.71,16200.0,68.9857,69.1013,68.7641,69.082,16200.0
2012-07-05 14:00:00,71.62,71.73,71.37,71.37,5200.0,68.9953,69.1013,68.7545,68.7545,5200.0
2012-07-05 14:30:00,71.44,71.46,71.27,71.36,8200.0,68.8219,68.8412,68.6582,68.7449,8200.0
2012-07-05 15:00:00,71.31,71.4,71.11,71.28,15300.0,68.6967,68.7834,68.504,68.6678,15300.0
2012-07-05 15:30:00,71.27,71.27,70.67,71.0,51400.0,68.6582,68.6582,68.0802,68.3981,51400.0
2012-07-06 09:30:00,69.83,69.85,69.33,69.48,21300.0,67.2709,67.2902,66.7893,66.9338,21300.0
2012-07-06 10:00:00,69.42,69.49,68.94,69.17,11900.0,66.876,66.9434,66.4136,66.6351,11900.0
2012-07-06 10:30:00,69.14,69.4,69.0,69.0,8000.0,66.6062,66.8567,66.4714,66.4714,8000.0
2012-07-06 11:00:00,69.03,69.29,68.94,68.96,11900.0,66.5003,66.7507,66.4136,66.4328,11900.0
2012-07-06 11:30:00,68.9,69.13,68.9,68.92,12900.0,66.375,66.5966,66.375,66.3943,12900.0
2012-07-06 12:00:00,68.96,69.1,68.9,69.07,4800.0,66.4328,66.5677,66.375,66.5388,4800.0
2012-07-06 12:30:00,69.12,69.2,69.01,69.09,8500.0,66.587,66.664,66.481,66.5581,8500.0
2012-07-06 13:00:00,69.08,69.11,68.87,69.01,14600.0,66.5484,66.5773,66.3461,66.481,14600.0
2012-07-06 13:30:00,69.09,69.11,68.98,69.1,4700.0,66.5581,66.5773,66.4521,66.5677,4700.0
2012-07-06 14:00:00,69.1,69.1,68.91,69.05,6500.0,66.5677,66.5677,66.3847,66.5195,6500.0
2012-07-06 14:30:00,69.04,69.05,68.89,68.95,9100.0,66.5099,66.5195,66.3654,66.4232,9100.0
2012-07-06 15:00:00,68.94,69.2,68.89,69.12,26000.0,66.4136,66.664,66.3654,66.587,26000.0
2012-07-06 15:30:00,69.14,69.24,68.89,69.18,51300.0,66.6062,66.7026,66.3654,66.6448,51300.0
2012-07-09 09:30:00,69.08,69.33,68.35,68.5,24500.0,66.5484,66.7893,65.8452,65.9897,24500.0
2012-07-09 10:00:00,68.45,68.68,68.16,68.23,10900.0,65.9415,66.1631,65.6621,65.7296,10900.0
2012-07-09 10:30:00,68.37,68.65,68.23,68.27,6000.0,65.8644,66.1342,65.7296,65.7681,6000.0
2012-07-09 11:00:00,68.3,68.3,68.05,68.15,8500.0,65.797,65.797,65.5562,65.6525,8500.0
2012-07-09 11:30:00,68.14,68.34,68.0,68.1,20600.0,65.6429,65.8355,65.508,65.6043,20600.0
2012-07-09 12:00:00,68.2,68.42,68.14,68.24,8200.0,65.7007,65.9126,65.6429,65.7392,8200.0
2012-07-09 12:30:00,68.26,68.46,68.2,68.21,16400.0,65.7585,65.9511,65.7007,65.7103,16400.0
2012-07-09 13:00:00,68.42,68.53,68.32,68.45,5400.0,65.9126,66.0186,65.8163,65.9415,5400.0
2012-07-09 13:30:00,68.45,68.54,68.26,68.38,38600.0,65.9415,66.0282,65.7585,65.8741,38600.0
2012-07-09 14:00:00,68.37,68.7,68.36,68.69,17800.0,65.8644,66.1824,65.8548,66.1727,17800.0
2012-07-09 14:30:00,68.65,69.12,68.64,69.1,39500.0,66.1342,66.587,66.1246,66.5677,39500.0
2012-07-09 15:00:00,69.08,69.35,69.05,69.25,61800.0,66.5484,66.8085,66.5195,66.7122,61800.0
2012-07-09 15:30:00,69.19,69.43,69.14,69.3,33600.0,66.6544,66.8856,66.6062,66.7604,33600.0
2012-07-10 09:30:00,70.15,70.71,70.1,70.56,20100.0,67.5792,68.1187,67.531,67.9742,20100.0
2012-07-10 10:00:00,70.62,70.77,70.25,70.54,68800.0,68.032,68.1765,67.6756,67.9549,68800.0
2012-07-10 10:30:00,70.54,70.7,70.3,70.41,40300.0,67.9549,68.1091,67.7237,67.8297,40300.0
2012-07-10 11:00:00,70.4,70.83,70.39,70.73,41100.0,67.8201,68.2343,67.8104,68.138,41100.0
2012-07-10 11:30:00,70.73,71.12,70.7,70.73,39200.0,68.138,68.5137,68.1091,68.138,39200.0
2012-07-10 12:00:00,70.73,70.87,70.64,70.76,19100.0,68.138,68.2728,68.0513,68.1669,19100.0
2012-07-10 12:30:00,70.74,71.36,70.74,71.24,24600.0,68.1476,68.7449,68.1476,68.6293,24600.0
2012-07-10 13:00:00,71.25,71.29,70.74,70.75,27900.0,68.6389,68.6774,68.1476,68.1572,27900.0
2012-07-10 13:30:00,70.79,70.88,70.45,70.45,47500.0,68.1958,68.2825,67.8682,67.8682,47500.0
2012-07-10 14:00:00,70.38,70.5,70.17,70.27,64700.0,67.8008,67.9164,67.5985,67.6948,64700.0
2012-07-10 14:30:00,70.24,70.5,70.11,70.13,64700.0,67.6659,67.9164,67.5407,67.5599,64700.0
2012-07-10 15:00:00,70.17,70.42,70.03,70.03,101000.0,67.5985,67.8393,67.4636,67.4636,101000.0
2012-07-10 15:30:00,70.07,70.09,69.14,69.53,143100.0,67.5021,67.5214,66.6062,66.9819,143100.0
2012-07-11 09:30:00,69.48,70.01,69.19,69.99,12700.0,66.9338,67.4443,66.6544,67.4251,12700.0
2012-07-11 10:00:00,70.01,70.36,69.93,69.97,12400.0,67.4443,67.7815,67.3673,67.4058,12400.0
2012-07-11 10:30:00,69.94,69.94,69.51,69.54,6900.0,67.3769,67.3769,66.9627,66.9916,6900.0
2012-07-11 11:00:00,69.6,69.86,69.29,69.42,11300.0,67.0494,67.2998,66.7507,66.876,11300.0
2012-07-11 11:30:00,69.42,69.64,69.42,69.48,14400.0,66.876,67.0879,66.876,66.9338,14400.0
2012-07-11 12:00:00,69.47,69.79,69.47,69.58,7300.0,66.9241,67.2324,66.9241,67.0301,7300.0
2012-07-11 12:30:00,69.58,69.88,69.58,69.83,6200.0,67.0301,67.3191,67.0301,67.2709,6200.0
2012-07-11 13:00:00,69.84,69.86,69.55,69.57,4600.0,67.2806,67.2998,67.0012,67.0205,4600.0
2012-07-11 13:30:00,69.67,69.68,69.48,69.52,7700.0,67.1168,67.1264,66.9338,66.9723,7700.0
2012-07-11 14:00:00,69.55,69.73,68.93,69.03,19500.0,67.0012,67.1746,66.4039,66.5003,19500.0
2012-07-11 14:30:00,69.01,69.07,68.81,68.89,12700.0,66.481,66.5388,66.2883,66.3654,12700.0
2012-07-11 15:00:00,68.89,69.19,68.8,68.98,19100.0,66.3654,66.6544,66.2787,66.4521,19100.0
2012-07-11 15:30:00,68.98,69.31,68.83,69.1,63500.0,66.4521,66.77,66.3076,66.5677,63500.0
2012-07-12 09:30:00,68.34,68.38,67.44,67.5,13000.0,65.8355,65.8741,64.9685,65.0263,13000.0
2012-07-12 10:00:00,67.43,67.9,67.38,67.9,21600.0,64.9589,65.4117,64.9107,65.4117,21600.0
2012-07-12 10:30:00,67.88,68.06,67.69,68.04,9500.0,65.3924,65.5658,65.2094,65.5465,9500.0
2012-07-12 11:00:00,68.14,68.32,67.95,68.14,9900.0,65.6429,65.8163,65.4598,65.6429,9900.0
2012-07-12 11:30:00,68.15,68.51,68.03,68.33,7000.0,65.6525,65.9993,65.5369,65.8259,7000.0
2012-07-12 12:00:00,68.28,68.3,67.98,68.02,10100.0,65.7777,65.797,65.4887,65.5273,10100.0
2012-07-12 12:30:00,68.04,68.05,67.77,67.87,29500.0,65.5465,65.5562,65.2864,65.3828,29500.0
2012-07-12 13:00:00,67.85,68.56,67.76,68.42,8500.0,65.3635,66.0475,65.2768,65.9126,8500.0
2012-07-12 13:30:00,68.4,68.78,68.4,68.62,6700.0,65.8933,66.2594,65.8933,66.1053,6700.0
2012-07-12 14:00:00,68.63,68.71,68.38,68.58,15200.0,66.1149,66.192,65.8741,66.0668,15200.0
2012-07-12 14:30:00,68.6,68.76,68.51,68.56,11500.0,66.086,66.2402,65.9993,66.0475,11500.0
2012-07-12 15:00:00,68.53,69.34,68.53,69.18,49900.0,66.0186,66.7989,66.0186,66.6448,49900.0
2012-07-12 15:30:00,69.2,69.42,68.91,69.04,51700.0,66.664,66.876,66.3847,66.5099,51700.0
2012-07-13 09:30:00,69.14,69.84,69.08,69.84,12200.0,66.6062,67.2806,66.5484,67.2806,12200.0
2012-07-13 10:00:00,69.82,69.99,69.66,69.69,6900.0,67.2613,67.4251,67.1072,67.1361,6900.0
2012-07-13 10:30:00,69.79,69.93,69.71,69.79,17700.0,67.2324,67.3673,67.1553,67.2324,17700.0
2012-07-13 11:00:00,69.83,69.84,69.66,69.76,4500.0,67.2709,67.2806,67.1072,67.2035,4500.0
2012-07-13 11:30:00,69.85,70.21,69.81,70.12,7400.0,67.2902,67.637,67.2517,67.5503,7400.0
2012-07-13 12:00:00,70.12,70.22,70.04,70.13,6000.0,67.5503,67.6467,67.4732,67.5599,6000.0
2012-07-13 12:30:00,70.2,70.22,70.03,70.18,12700.0,67.6274,67.6467,67.4636,67.6081,12700.0
2012-07-13 13:00:00,70.19,70.21,69.95,69.95,3200.0,67.6177,67.637,67.3865,67.3865,3200.0
2012-07-13 13:30:00,69.97,69.97,69.86,69.89,2400.0,67.4058,67.4058,67.2998,67.3287,2400.0
2012-07-13 14:00:00,69.89,69.91,69.74,69.85,4100.0,67.3287,67.348,67.1842,67.2902,4100.0
2012-07-13 14:30:00,69.85,69.9,69.71,69.73,4900.0,67.2902,67.3384,67.1553,67.1746,4900.0
2012-07-13 15:00:00,69.83,70.26,69.79,70.19,12400.0,67.2709,67.6852,67.2324,67.6177,12400.0
2012-07-13 15:30:00,70.14,70.41,69.84,70.06,224400.0,67.5696,67.8297,67.2806,67.4925,224400.0
2012-07-16 09:30:00,70.1,70.18,69.27,69.55,18900.0,67.531,67.6081,66.7315,67.0012,18900.0
2012-07-16 10:00:00,69.49,69.6,68.99,69.44,10500.0,66.9434,67.0494,66.4617,66.8952,10500.0
2012-07-16 10:30:00,69.42,69.68,69.37,69.42,21800.0,66.876,67.1264,66.8278,66.876,21800.0
2012-07-16 11:00:00,69.44,69.94,69.35,69.94,5700.0,66.8952,67.3769,66.8085,67.3769,5700.0
2012-07-16 11:30:00,69.89,69.89,69.43,69.43,4100.0,67.3287,67.3287,66.8856,66.8856,4100.0
2012-07-16 12:00:00,69.45,69.5,69.23,69.27,4700.0,66.9049,66.953,66.6929,66.7315,4700.0
2012-07-16 12:30:00,69.28,69.49,69.19,69.43,8700.0,66.7411,66.9434,66.6544,66.8856,8700.0
2012-07-16 13:00:00,69.47,69.47,69.22,69.35,4400.0,66.9241,66.9241,66.6833,66.8085,4400.0
2012-07-16 13:30:00,69.35,69.78,69.35,69.7,3500.0,66.8085,67.2228,66.8085,67.1457,3500.0
2012-07-16 14:00:00,69.67,70.01,69.67,69.98,4000.0,67.1168,67.4443,67.1168,67.4154,4000.0
2012-07-16 14:30:00,69.98,69.98,69.7,69.73,6700.0,67.4154,67.4154,67.1457,67.1746,6700.0
2012-07-16 15:00:00,69.76,69.89,69.73,69.8,5600.0,67.2035,67.3287,67.1746,67.242,5600.0
2012-07-16 15:30:00,69.8,69.84,69.53,69.63,22400.0,67.242,67.2806,66.9819,67.0783,22400.0
2012-07-17 09:30:00,69.92,70.41,69.69,69.84,12100.0,67.3576,67.8297,67.1361,67.2806,12100.0
2012-07-17 10:00:00,69.77,69.77,69.14,69.52,9800.0,67.2131,67.2131,66.6062,66.9723,9800.0
2012-07-17 10:30:00,69.45,69.5,68.59,69.09,7500.0,66.9049,66.953,66.0764,66.5581,7500.0
2012-07-17 11:00:00,69.09,69.47,68.73,68.73,35200.0,66.5581,66.9241,66.2113,66.2113,35200.0
2012-07-17 11:30:00,68.77,69.37,68.65,69.32,21300.0,66.2498,66.8278,66.1342,66.7796,21300.0
2012-07-17 12:00:00,69.46,69.86,69.41,69.78,7600.0,66.9145,67.2998,66.8663,67.2228,7600.0
2012-07-17 12:30:00,69.84,70.0,69.71,69.71,5800.0,67.2806,67.4347,67.1553,67.1553,5800.0
2012-07-17 13:00:00,69.73,70.07,69.67,70.07,7900.0,67.1746,67.5021,67.1168,67.5021,7900.0
2012-07-17 13:30:00,70.06,70.35,70.06,70.22,4500.0,67.4925,67.7719,67.4925,67.6467,4500.0
2012-07-17 14:00:00,70.32,70.43,70.3,70.3,4700.0,67.743,67.849,67.7237,67.7237,4700.0
2012-07-17 14:30:00,70.37,70.44,70.28,70.36,11500.0,67.7912,67.8586,67.7045,67.7815,11500.0
2012-07-17 15:00:00,70.39,70.53,70.26,70.3,18900.0,67.8104,67.9453,67.6852,67.7237,18900.0
2012-07-17 15:30:00,70.31,70.59,70.26,70.51,21800.0,67.7334,68.0031,67.6852,67.926,21800.0
2012-07-18 09:30:00,70.24,71.0,70.12,70.93,4800.0,67.6659,68.3981,67.5503,68.3306,4800.0
2012-07-18 10:00:00,70.88,70.88,70.44,70.49,4000.0,68.2825,68.2825,67.8586,67.9068,4000.0
2012-07-18 10:30:00,70.44,70.78,70.28,70.78,6400.0,67.8586,68.1861,67.7045,68.1861,6400.0
2012-07-18 11:00:00,70.7,70.7,70.3,70.3,6600.0,68.1091,68.1091,67.7237,67.7237,6600.0
2012-07-18 11:30:00,70.31,70.74,70.31,70.7,4200.0,67.7334,68.1476,67.7334,68.1091,4200.0
2012-07-18 12:00:00,70.8,71.0,70.76,70.91,9900.0,68.2054,68.3981,68.1669,68.3114,9900.0
2012-07-18 12:30:00,70.9,70.99,70.83,70.9,3600.0,68.3017,68.3884,68.2343,68.3017,3600.0
2012-07-18 13:00:00,70.93,70.94,70.71,70.75,6200.0,68.3306,68.3403,68.1187,68.1572,6200.0
2012-07-18 13:30:00,70.72,70.77,70.5,70.67,15200.0,68.1283,68.1765,67.9164,68.0802,15200.0
2012-07-18 14:00:00,70.72,70.81,70.61,70.81,6200.0,68.1283,68.215,68.0224,68.215,6200.0
2012-07-18 14:30:00,70.81,70.81,70.29,70.5,2700.0,68.215,68.215,67.7141,67.9164,2700.0
2012-07-18 15:00:00,70.51,70.7,70.44,70.5,6200.0,67.926,68.1091,67.8586,67.9164,6200.0
2012-07-18 15:30:00,70.53,70.75,70.41,70.68,265100.0,67.9453,68.1572,67.8297,68.0898,265100.0
2012-07-19 09:30:00,70.69,71.09,70.5,71.09,23100.0,68.0994,68.4848,67.9164,68.4848,23100.0
2012-07-19 10:00:00,71.03,71.23,70.53,71.13,17600.0,68.427,68.6196,67.9453,68.5233,17600.0
2012-07-19 10:30:00,71.14,71.52,71.0,71.45,9000.0,68.5329,68.899,68.3981,68.8316,9000.0
2012-07-19 11:00:00,71.5,72.05,71.5,71.58,24100.0,68.8797,69.4096,68.8797,68.9568,24100.0
2012-07-19 11:30:00,71.63,72.06,71.63,72.01,11000.0,69.005,69.4192,69.005,69.3711,11000.0
2012-07-19 12:00:00,72.01,72.85,72.01,72.69,30600.0,69.3711,70.1803,69.3711,70.0261,30600.0
2012-07-19 12:30:00,72.58,72.58,71.8,71.89,6200.0,69.9202,69.9202,69.1687,69.2554,6200.0
2012-07-19 13:00:00,71.88,72.03,71.86,72.01,4600.0,69.2458,69.3903,69.2265,69.3711,4600.0
2012-07-19 13:30:00,71.97,72.04,71.62,71.79,13300.0,69.3325,69.4,68.9953,69.1591,13300.0
2012-07-19 14:00:00,71.83,72.04,71.75,72.04,9900.0,69.1976,69.4,69.1206,69.4,9900.0
2012-07-19 14:30:00,71.98,72.39,71.96,72.3,14500.0,69.3422,69.7371,69.3229,69.6504,14500.0
2012-07-19 15:00:00,72.33,72.51,72.1,72.39,21900.0,69.6793,69.8527,69.4578,69.7371,21900.0
2012-07-19 15:30:00,72.45,72.72,72.37,72.47,39800.0,69.7949,70.055,69.7179,69.8142,39800.0
2012-07-20 09:30:00,71.87,71.87,70.86,71.06,18800.0,69.2362,69.2362,68.2632,68.4559,18800.0
2012-07-20 10:00:00,70.96,71.24,70.87,71.13,8700.0,68.3595,68.6293,68.2728,68.5233,8700.0
2012-07-20 10:30:00,71.19,71.56,70.95,71.2,42400.0,68.5811,68.9375,68.3499,68.5907,42400.0
2012-07-20 11:00:00,71.21,71.33,70.96,71.11,12100.0,68.6004,68.716,68.3595,68.504,12100.0
2012-07-20 11:30:00,71.11,71.27,70.99,71.12,8600.0,68.504,68.6582,68.3884,68.5137,8600.0
2012-07-20 12:00:00,71.11,71.18,70.72,70.79,5600.0,68.504,68.5715,68.1283,68.1958,5600.0
2012-07-20 12:30:00,70.71,70.86,70.62,70.82,5100.0,68.1187,68.2632,68.032,68.2247,5100.0
2012-07-20 13:00:00,70.78,70.78,70.44,70.46,10000.0,68.1861,68.1861,67.8586,67.8779,10000.0
2012-07-20 13:30:00,70.54,70.67,70.45,70.63,19200.0,67.9549,68.0802,67.8682,68.0416,19200.0
2012-07-20 14:00:00,70.73,70.76,70.35,70.44,9700.0,68.138,68.1669,67.7719,67.8586,9700.0
2012-07-20 14:30:00,70.44,70.53,70.32,70.4,5600.0,67.8586,67.9453,67.743,67.8201,5600.0
2012-07-20 15:00:00,70.39,70.46,70.2,70.24,14200.0,67.8104,67.8779,67.6274,67.6659,14200.0
2012-07-20 15:30:00,70.25,70.34,70.06,70.13,24700.0,67.6756,67.7623,67.4925,67.5599,24700.0
2012-07-23 09:30:00,68.35,68.37,66.82,67.16,44700.0,65.8452,65.8644,64.3713,64.6988,44700.0
2012-07-23 10:00:00,67.24,67.24,66.2,67.0,30700.0,64.7759,64.7759,63.774,64.5447,30700.0
2012-07-23 10:30:00,66.99,67.18,66.76,66.99,54800.0,64.535,64.7181,64.3134,64.535,54800.0
2012-07-23 11:00:00,67.04,67.4,66.96,67.36,46100.0,64.5832,64.93,64.5061,64.8915,46100.0
2012-07-23 11:30:00,67.34,67.52,67.11,67.29,16900.0,64.8722,65.0456,64.6506,64.824,16900.0
2012-07-23 12:00:00,67.3,67.43,67.19,67.35,13400.0,64.8337,64.9589,64.7277,64.8818,13400.0
2012-07-23 12:30:00,67.35,67.62,67.12,67.4,10600.0,64.8818,65.1419,64.6603,64.93,10600.0
2012-07-23 13:00:00,67.41,67.65,67.29,67.5,10300.0,64.9396,65.1708,64.824,65.0263,10300.0
2012-07-23 13:30:00,67.5,67.69,67.46,67.57,20300.0,65.0263,65.2094,64.9878,65.0938,20300.0
2012-07-23 14:00:00,67.58,67.79,67.4,67.47,35400.0,65.1034,65.3057,64.93,64.9974,35400.0
2012-07-23 14:30:00,67.47,67.54,67.23,67.27,19400.0,64.9974,65.0649,64.7662,64.8048,19400.0
2012-07-23 15:00:00,67.31,67.8,67.16,67.75,25500.0,64.8433,65.3153,64.6988,65.2672,25500.0
2012-07-23 15:30:00,67.75,67.82,67.44,67.47,81500.0,65.2672,65.3346,64.9685,64.9974,81500.0
2012-07-24 09:30:00,67.55,67.55,66.55,66.96,26300.0,65.0745,65.0745,64.1111,64.5061,26300.0
2012-07-24 10:00:00,66.9,67.05,66.28,66.51,32200.0,64.4483,64.5928,63.851,64.0726,32200.0
2012-07-24 10:30:00,66.5,66.69,66.25,66.33,44500.0,64.063,64.246,63.8221,63.8992,44500.0
2012-07-24 11:00:00,66.27,66.64,66.27,66.36,40000.0,63.8414,64.1978,63.8414,63.9281,40000.0
2012-07-24 11:30:00,66.41,66.49,65.59,65.61,17200.0,63.9763,64.0533,63.1863,63.2056,17200.0
2012-07-24 12:00:00,65.6,65.67,65.14,65.3,29400.0,63.196,63.2634,62.7528,62.907,29400.0
2012-07-24 12:30:00,65.35,66.06,65.35,66.01,12300.0,62.9551,63.6391,62.9551,63.5909,12300.0
2012-07-24 13:00:00,65.98,66.05,65.6,65.6,6400.0,63.562,63.6295,63.196,63.196,6400.0
2012-07-24 13:30:00,65.59,66.24,65.53,65.95,28600.0,63.1863,63.8125,63.1285,63.5331,28600.0
2012-07-24 14:00:00,65.98,65.98,65.17,65.17,16700.0,63.562,63.562,62.7817,62.7817,16700.0
2012-07-24 14:30:00,65.22,65.24,64.81,64.89,24500.0,62.8299,62.8492,62.4349,62.512,24500.0
2012-07-24 15:00:00,64.9,65.09,64.45,65.09,36800.0,62.5216,62.7046,62.0881,62.7046,36800.0
2012-07-24 15:30:00,65.1,65.54,64.9,65.25,151800.0,62.7143,63.1382,62.5216,62.8588,151800.0
2012-07-25 09:30:00,65.43,65.99,65.03,65.23,32300.0,63.0322,63.5717,62.6468,62.8395,32300.0
2012-07-25 10:00:00,65.24,65.24,64.16,64.81,46100.0,62.8492,62.8492,61.8087,62.4349,46100.0
2012-07-25 10:30:00,64.74,65.15,64.68,64.79,30700.0,62.3675,62.7625,62.3097,62.4156,30700.0
2012-07-25 11:00:00,64.83,65.16,64.67,64.75,33800.0,62.4542,62.7721,62.3,62.3771,33800.0
2012-07-25 11:30:00,64.76,64.89,64.7,64.86,6200.0,62.3867,62.512,62.3289,62.4831,6200.0
2012-07-25 12:00:00,64.83,64.91,64.7,64.7,10900.0,62.4542,62.5312,62.3289,62.3289,10900.0
2012-07-25 12:30:00,64.73,64.85,64.58,64.66,16600.0,62.3578,62.4734,62.2133,62.2904,16600.0
2012-07-25 13:00:00,64.69,64.98,64.57,64.98,19400.0,62.3193,62.5987,62.2037,62.5987,19400.0
2012-07-25 13:30:00,64.93,65.06,64.9,65.01,14100.0,62.5505,62.6757,62.5216,62.6276,14100.0
2012-07-25 14:00:00,65.04,65.15,64.92,65.1,31700.0,62.6565,62.7625,62.5409,62.7143,31700.0
2012-07-25 14:30:00,65.12,65.17,64.93,65.07,33400.0,62.7335,62.7817,62.5505,62.6854,33400.0
2012-07-25 15:00:00,65.04,65.13,64.84,65.1,29200.0,62.6565,62.7432,62.4638,62.7143,29200.0
2012-07-25 15:30:00,65.1,65.1,64.74,65.05,42400.0,62.7143,62.7143,62.3675,62.6661,42400.0
2012-07-26 09:30:00,66.5,66.88,66.24,66.62,18900.0,64.063,64.4291,63.8125,64.1786,18900.0
2012-07-26 10:00:00,66.51,66.73,66.15,66.31,25200.0,64.0726,64.2845,63.7258,63.8799,25200.0
2012-07-26 10:30:00,66.33,66.33,65.84,65.9,17900.0,63.8992,63.8992,63.4272,63.485,17900.0
2012-07-26 11:00:00,65.9,66.02,65.73,65.98,23600.0,63.485,63.6006,63.3212,63.562,23600.0
2012-07-26 11:30:00,65.98,66.07,65.77,65.92,22700.0,63.562,63.6487,63.3597,63.5042,22700.0
2012-07-26 12:00:00,65.88,65.88,65.62,65.88,9900.0,63.4657,63.4657,63.2152,63.4657,9900.0
2012-07-26 12:30:00,65.86,65.94,65.63,65.87,10500.0,63.4464,63.5235,63.2249,63.4561,10500.0
2012-07-26 13:00:00,65.94,66.04,65.75,65.97,8500.0,63.5235,63.6198,63.3405,63.5524,8500.0
2012-07-26 13:30:00,65.96,65.96,65.75,65.78,7500.0,63.5428,63.5428,63.3405,63.3694,7500.0
2012-07-26 14:00:00,65.8,65.85,65.55,65.62,8800.0,63.3886,63.4368,63.1478,63.2152,8800.0
2012-07-26 14:30:00,65.69,66.02,65.59,65.87,13900.0,63.2827,63.6006,63.1863,63.4561,13900.0
2012-07-26 15:00:00,65.9,66.03,65.77,66.0,38900.0,63.485,63.6102,63.3597,63.5813,38900.0
2012-07-26 15:30:00,65.99,66.11,65.88,66.05,62400.0,63.5717,63.6873,63.4657,63.6295,62400.0
2012-07-27 09:30:00,66.63,66.85,66.14,66.73,40600.0,64.1882,64.4002,63.7162,64.2845,40600.0
2012-07-27 10:00:00,66.8,66.8,66.45,66.67,19300.0,64.352,64.352,64.0148,64.2267,19300.0
2012-07-27 10:30:00,66.64,66.78,66.28,66.64,45000.0,64.1978,64.3327,63.851,64.1978,45000.0
2012-07-27 11:00:00,66.66,66.91,66.64,66.68,22300.0,64.2171,64.458,64.1978,64.2364,22300.0
2012-07-27 11:30:00,66.7,66.87,66.65,66.81,34800.0,64.2556,64.4194,64.2075,64.3616,34800.0
2012-07-27 12:00:00,66.8,66.83,66.67,66.8,25900.0,64.352,64.3809,64.2267,64.352,25900.0
2012-07-27 12:30:00,66.82,67.23,66.78,67.23,27600.0,64.3713,64.7662,64.3327,64.7662,27600.0
2012-07-27 13:00:00,67.23,67.61,67.03,67.61,24400.0,64.7662,65.1323,64.5736,65.1323,24400.0
2012-07-27 13:30:00,67.64,68.07,67.56,67.77,23500.0,65.1612,65.5754,65.0841,65.2864,23500.0
2012-07-27 14:00:00,67.77,67.99,66.85,67.75,66100.0,65.2864,65.4984,64.4002,65.2672,66100.0
2012-07-27 14:30:00,67.75,67.86,67.69,67.79,22900.0,65.2672,65.3731,65.2094,65.3057,22900.0
2012-07-27 15:00:00,67.8,68.22,67.64,68.19,48000.0,65.3153,65.7199,65.1612,65.691,48000.0
2012-07-27 15:30:00,68.18,68.33,67.35,67.79,108200.0,65.6814,65.8259,64.8818,65.3057,108200.0
2012-07-30 09:30:00,67.74,67.97,67.01,67.54,19500.0,65.2575,65.4791,64.5543,65.0649,19500.0
2012-07-30 10:00:00,67.46,67.74,67.09,67.66,25300.0,64.9878,65.2575,64.6314,65.1805,25300.0
2012-07-30 10:30:00,67.66,67.69,67.01,67.01,23300.0,65.1805,65.2094,64.5543,64.5543,23300.0
2012-07-30 11:00:00,67.01,67.16,66.74,66.88,23200.0,64.5543,64.6988,64.2942,64.4291,23200.0
2012-07-30 11:30:00,66.88,67.14,66.87,67.03,13400.0,64.4291,64.6795,64.4194,64.5736,13400.0
2012-07-30 12:00:00,67.03,67.11,66.82,66.96,16300.0,64.5736,64.6506,64.3713,64.5061,16300.0
2012-07-30 12:30:00,66.94,67.15,66.83,66.9,20900.0,64.4869,64.6892,64.3809,64.4483,20900.0
2012-07-30 13:00:00,66.91,67.05,66.86,66.88,20500.0,64.458,64.5928,64.4098,64.4291,20500.0
2012-07-30 13:30:00,66.88,67.05,66.8,66.8,16100.0,64.4291,64.5928,64.352,64.352,16100.0
2012-07-30 14:00:00,66.79,66.83,66.61,66.69,20300.0,64.3423,64.3809,64.1689,64.246,20300.0
2012-07-30 14:30:00,66.74,66.84,66.54,66.58,31800.0,64.2942,64.3905,64.1015,64.14,31800.0
2012-07-30 15:00:00,66.54,66.76,66.43,66.53,27100.0,64.1015,64.3134,63.9955,64.0919,27100.0
2012-07-30 15:30:00,66.54,66.96,66.38,66.84,61800.0,64.1015,64.5061,63.9474,64.3905,61800.0
2012-07-31 09:30:00,66.55,67.11,66.17,66.53,22100.0,64.1111,64.6506,63.7451,64.0919,22100.0
2012-07-31 10:00:00,66.64,66.93,66.21,66.93,24100.0,64.1978,64.4772,63.7836,64.4772,24100.0
2012-07-31 10:30:00,66.9,67.0,66.34,66.55,23800.0,64.4483,64.5447,63.9088,64.1111,23800.0
2012-07-31 11:00:00,66.63,67.02,66.44,66.98,50300.0,64.1882,64.5639,64.0052,64.5254,50300.0
2012-07-31 11:30:00,66.99,67.01,66.74,67.0,26600.0,64.535,64.5543,64.2942,64.5447,26600.0
2012-07-31 12:00:00,66.97,66.97,66.36,66.69,8600.0,64.5158,64.5158,63.9281,64.246,8600.0
2012-07-31 12:30:00,66.69,66.8,66.39,66.41,15500.0,64.246,64.352,63.957,63.9763,15500.0
2012-07-31 13:00:00,66.37,66.67,66.36,66.5,17300.0,63.9377,64.2267,63.9281,64.063,17300.0
2012-07-31 13:30:00,66.51,66.51,66.02,66.09,26800.0,64.0726,64.0726,63.6006,63.668,26800.0
2012-07-31 14:00:00,66.05,66.64,66.04,66.64,48400.0,63.6295,64.1978,63.6198,64.1978,48400.0
2012-07-31 14:30:00,66.68,66.99,66.4,66.8,45000.0,64.2364,64.535,63.9666,64.352,45000.0
2012-07-31 15:00:00,66.8,67.01,66.76,66.85,31900.0,64.352,64.5543,64.3134,64.4002,31900.0
2012-07-31 15:30:00,66.9,67.05,66.71,66.74,78100.0,64.4483,64.5928,64.2653,64.2942,78100.0
2012-08-01 09:30:00,65.41,65.41,61.39,64.25,149900.0,63.0129,63.0129,59.1402,61.8954,149900.0
2012-08-01 10:00:00,64.25,65.0,64.05,64.92,125800.0,61.8954,62.6179,61.7028,62.5409,125800.0
2012-08-01 10:30:00,64.97,66.45,64.96,66.21,191200.0,62.589,64.0148,62.5794,63.7836,191200.0
2012-08-01 11:00:00,66.23,66.92,65.3,65.52,163100.0,63.8029,64.4676,62.907,63.1189,163100.0
2012-08-01 11:30:00,65.54,66.06,65.48,66.01,79600.0,63.1382,63.6391,63.0804,63.5909,79600.0
2012-08-01 12:00:00,66.01,66.05,65.26,65.59,104500.0,63.5909,63.6295,62.8684,63.1863,104500.0
2012-08-01 12:30:00,65.59,66.01,65.53,65.78,82800.0,63.1863,63.5909,63.1285,63.3694,82800.0
2012-08-01 13:00:00,65.78,66.07,65.7,65.78,29700.0,63.3694,63.6487,63.2923,63.3694,29700.0
2012-08-01 13:30:00,65.79,65.85,65.26,65.3,42500.0,63.379,63.4368,62.8684,62.907,42500.0
2012-08-01 14:00:00,65.29,65.29,64.05,64.99,69000.0,62.8973,62.8973,61.7028,62.6083,69000.0
2012-08-01 14:30:00,65.1,65.16,64.84,65.06,75800.0,62.7143,62.7721,62.4638,62.6757,75800.0
2012-08-01 15:00:00,65.14,65.19,64.33,64.73,55600.0,62.7528,62.801,61.9725,62.3578,55600.0
2012-08-01 15:30:00,64.7,65.48,64.68,64.94,212900.0,62.3289,63.0804,62.3097,62.5601,212900.0
2012-08-02 09:30:00,64.6,65.35,63.91,65.07,40600.0,62.2326,62.9551,61.5679,62.6854,40600.0
2012-08-02 10:00:00,65.03,65.35,64.87,65.22,32700.0,62.6468,62.9551,62.4927,62.8299,32700.0
2012-08-02 10:30:00,65.23,65.23,64.22,64.33,27500.0,62.8395,62.8395,61.8665,61.9725,27500.0
2012-08-02 11:00:00,64.36,64.69,63.96,64.23,27000.0,62.0014,62.3193,61.6161,61.8762,27000.0
2012-08-02 11:30:00,64.22,64.24,63.71,63.92,36700.0,61.8665,61.8858,61.3752,61.5775,36700.0
2012-08-02 12:00:00,63.9,64.18,63.85,63.9,22700.0,61.5583,61.828,61.5101,61.5583,22700.0
2012-08-02 12:30:00,63.86,64.08,63.72,63.92,52800.0,61.5197,61.7317,61.3849,61.5775,52800.0
2012-08-02 13:00:00,63.9,63.96,63.64,63.86,45600.0,61.5583,61.6161,61.3078,61.5197,45600.0
2012-08-02 13:30:00,63.82,64.08,63.81,63.93,42500.0,61.4812,61.7317,61.4716,61.5872,42500.0
2012-08-02 14:00:00,63.93,64.12,63.86,64.06,46100.0,61.5872,61.7702,61.5197,61.7124,46100.0
2012-08-02 14:30:00,64.02,64.51,63.99,64.51,66900.0,61.6739,62.1459,61.645,62.1459,66900.0
2012-08-02 15:00:00,64.51,64.95,64.16,64.31,57700.0,62.1459,62.5698,61.8087,61.9532,57700.0
2012-08-02 15:30:00,64.27,64.67,64.2,64.62,95700.0,61.9147,62.3,61.8473,62.2519,95700.0
2012-08-03 09:30:00,66.18,67.46,66.02,67.44,39600.0,63.7547,64.9878,63.6006,64.9685,39600.0
2012-08-03 10:00:00,67.45,68.34,67.45,67.96,25500.0,64.9782,65.8355,64.9782,65.4695,25500.0
2012-08-03 10:30:00,67.77,67.84,67.5,67.67,25500.0,65.2864,65.3539,65.0263,65.1901,25500.0
2012-08-03 11:00:00,67.61,67.82,67.61,67.76,13100.0,65.1323,65.3346,65.1323,65.2768,13100.0
2012-08-03 11:30:00,67.77,67.83,67.55,67.76,17100.0,65.2864,65.3442,65.0745,65.2768,17100.0
2012-08-03 12:00:00,67.8,68.08,67.58,68.01,26300.0,65.3153,65.5851,65.1034,65.5176,26300.0
2012-08-03 12:30:00,67.91,68.1,67.77,67.83,12000.0,65.4213,65.6043,65.2864,65.3442,12000.0
2012-08-03 13:00:00,67.86,68.18,67.77,67.77,15400.0,65.3731,65.6814,65.2864,65.2864,15400.0
2012-08-03 13:30:00,67.78,67.8,67.48,67.66,20200.0,65.2961,65.3153,65.0071,65.1805,20200.0
2012-08-03 14:00:00,67.73,67.73,67.42,67.52,21600.0,65.2479,65.2479,64.9493,65.0456,21600.0
2012-08-03 14:30:00,67.53,67.57,67.23,67.26,25200.0,65.0552,65.0938,64.7662,64.7951,25200.0
2012-08-03 15:00:00,67.28,67.49,66.98,67.05,48400.0,64.8144,65.0167,64.5254,64.5928,48400.0
2012-08-03 15:30:00,67.04,67.37,66.86,67.31,54600.0,64.5832,64.9011,64.4098,64.8433,54600.0
2012-08-06 09:30:00,67.49,68.43,67.34,67.5,22300.0,65.0167,65.9222,64.8722,65.0263,22300.0
2012-08-06 10:00:00,67.53,67.75,67.45,67.7,14200.0,65.0552,65.2672,64.9782,65.219,14200.0
2012-08-06 10:30:00,67.7,67.71,67.34,67.5,24200.0,65.219,65.2286,64.8722,65.0263,24200.0
2012-08-06 11:00:00,67.47,67.64,67.19,67.52,34700.0,64.9974,65.1612,64.7277,65.0456,34700.0
2012-08-06 11:30:00,67.39,67.57,67.29,67.32,6100.0,64.9204,65.0938,64.824,64.8529,6100.0
2012-08-06 12:00:00,67.39,67.39,67.17,67.26,26100.0,64.9204,64.9204,64.7084,64.7951,26100.0
2012-08-06 12:30:00,67.22,67.53,67.21,67.42,14900.0,64.7566,65.0552,64.747,64.9493,14900.0
2012-08-06 13:00:00,67.41,67.43,67.23,67.33,4700.0,64.9396,64.9589,64.7662,64.8626,4700.0
2012-08-06 13:30:00,67.33,67.45,67.23,67.25,14600.0,64.8626,64.9782,64.7662,64.7855,14600.0
2012-08-06 14:00:00,67.32,67.4,67.17,67.21,15600.0,64.8529,64.93,64.7084,64.747,15600.0
2012-08-06 14:30:00,67.31,67.36,67.2,67.2,11100.0,64.8433,64.8915,64.7373,64.7373,11100.0
2012-08-06 15:00:00,67.25,67.7,67.23,67.7,13900.0,64.7855,65.219,64.7662,65.219,13900.0
2012-08-06 15:30:00,67.71,67.73,67.36,67.44,38800.0,65.2286,65.2479,64.8915,64.9685,38800.0
2012-08-07 09:30:00,67.55,68.57,67.55,68.51,12900.0,65.0745,66.0571,65.0745,65.9993,12900.0
2012-08-07 10:00:00,68.34,68.37,67.97,68.19,7800.0,65.8355,65.8644,65.4791,65.691,7800.0
2012-08-07 10:30:00,68.24,68.32,68.11,68.23,37200.0,65.7392,65.8163,65.614,65.7296,37200.0
2012-08-07 11:00:00,68.3,68.31,68.09,68.12,26200.0,65.797,65.8066,65.5947,65.6236,26200.0
2012-08-07 11:30:00,68.17,68.96,68.14,68.96,17800.0,65.6718,66.4328,65.6429,66.4328,17800.0
2012-08-07 12:00:00,68.91,69.01,68.72,68.83,13100.0,66.3847,66.481,66.2016,66.3076,13100.0
2012-08-07 12:30:00,68.88,69.11,68.74,69.05,12900.0,66.3558,66.5773,66.2209,66.5195,12900.0
2012-08-07 13:00:00,69.06,69.15,69.0,69.02,22800.0,66.5292,66.6159,66.4714,66.4906,22800.0
2012-08-07 13:30:00,69.03,69.04,68.74,68.78,26200.0,66.5003,66.5099,66.2209,66.2594,26200.0
2012-08-07 14:00:00,68.82,68.99,68.75,68.8,24000.0,66.298,66.4617,66.2305,66.2787,24000.0
2012-08-07 14:30:00,68.81,68.84,68.5,68.51,28500.0,66.2883,66.3172,65.9897,65.9993,28500.0
2012-08-07 15:00:00,68.51,68.93,68.34,68.9,30600.0,65.9993,66.4039,65.8355,66.375,30600.0
2012-08-07 15:30:00,68.91,69.14,68.68,68.69,39000.0,66.3847,66.6062,66.1631,66.1727,39000.0
2012-08-08 09:30:00,68.09,69.1,66.82,68.82,27700.0,65.5947,66.5677,64.3713,66.298,27700.0
2012-08-08 10:00:00,68.86,69.14,68.54,69.03,19200.0,66.3365,66.6062,66.0282,66.5003,19200.0
2012-08-08 10:30:00,69.08,69.08,68.56,68.7,26000.0,66.5484,66.5484,66.0475,66.1824,26000.0
2012-08-08 11:00:00,68.75,69.34,68.72,69.24,17300.0,66.2305,66.7989,66.2016,66.7026,17300.0
2012-08-08 11:30:00,69.3,69.49,69.09,69.26,50100.0,66.7604,66.9434,66.5581,66.7218,50100.0
2012-08-08 12:00:00,69.25,69.5,69.25,69.48,60600.0,66.7122,66.953,66.7122,66.9338,60600.0
2012-08-08 12:30:00,69.48,69.62,69.4,69.62,18900.0,66.9338,67.0686,66.8567,67.0686,18900.0
2012-08-08 13:00:00,69.66,69.88,69.59,69.78,22000.0,67.1072,67.3191,67.0397,67.2228,22000.0
2012-08-08 13:30:00,69.82,70.1,69.78,70.02,31600.0,67.2613,67.531,67.2228,67.454,31600.0
2012-08-08 14:00:00,70.03,70.1,69.95,70.07,34700.0,67.4636,67.531,67.3865,67.5021,34700.0
2012-08-08 14:30:00,70.06,70.1,69.95,70.09,41700.0,67.4925,67.531,67.3865,67.5214,41700.0
2012-08-08 15:00:00,70.09,70.34,70.08,70.15,53600.0,67.5214,67.7623,67.5118,67.5792,53600.0
2012-08-08 15:30:00,70.15,70.29,69.87,70.09,85800.0,67.5792,67.7141,67.3095,67.5214,85800.0
2012-08-09 09:30:00,70.18,70.47,69.88,69.9,17900.0,67.6081,67.8875,67.3191,67.3384,17900.0
2012-08-09 10:00:00,69.97,70.08,69.58,69.98,28200.0,67.4058,67.5118,67.0301,67.4154,28200.0
2012-08-09 10:30:00,70.04,70.19,69.91,70.0,49700.0,67.4732,67.6177,67.348,67.4347,49700.0
2012-08-09 11:00:00,70.01,70.08,69.84,69.86,45800.0,67.4443,67.5118,67.2806,67.2998,45800.0
2012-08-09 11:30:00,69.8,70.0,69.79,70.0,53200.0,67.242,67.4347,67.2324,67.4347,53200.0
2012-08-09 12:00:00,70.0,70.05,69.9,70.0,17900.0,67.4347,67.4829,67.3384,67.4347,17900.0
2012-08-09 12:30:00,70.0,70.15,69.97,70.0,55100.0,67.4347,67.5792,67.4058,67.4347,55100.0
2012-08-09 13:00:00,70.03,70.12,69.98,70.0,42900.0,67.4636,67.5503,67.4154,67.4347,42900.0
2012-08-09 13:30:00,70.0,70.03,69.96,70.0,10300.0,67.4347,67.4636,67.3962,67.4347,10300.0
2012-08-09 14:00:00,70.0,70.1,69.99,70.04,30200.0,67.4347,67.531,67.4251,67.4732,30200.0
2012-08-09 14:30:00,70.05,70.1,69.99,70.09,11600.0,67.4829,67.531,67.4251,67.5214,11600.0
2012-08-09 15:00:00,70.1,70.32,70.07,70.24,27700.0,67.531,67.743,67.5021,67.6659,27700.0
2012-08-09 15:30:00,70.24,70.36,70.21,70.29,82100.0,67.6659,67.7815,67.637,67.7141,82100.0
2012-08-10 09:30:00,69.9,70.45,69.74,70.0,28500.0,67.3384,67.8682,67.1842,67.4347,28500.0
2012-08-10 10:00:00,70.0,70.08,69.64,70.0,22200.0,67.4347,67.5118,67.0879,67.4347,22200.0
2012-08-10 10:30:00,70.02,70.14,69.95,70.0,25600.0,67.454,67.5696,67.3865,67.4347,25600.0
2012-08-10 11:00:00,70.01,70.02,69.56,69.82,15700.0,67.4443,67.454,67.0108,67.2613,15700.0
2012-08-10 11:30:00,69.75,69.97,69.75,69.92,10200.0,67.1939,67.4058,67.1939,67.3576,10200.0
2012-08-10 12:00:00,69.9,70.0,69.84,69.91,42700.0,67.3384,67.4347,67.2806,67.348,42700.0
2012-08-10 12:30:00,69.92,70.03,69.87,69.93,20600.0,67.3576,67.4636,67.3095,67.3673,20600.0
2012-08-10 13:00:00,69.98,70.06,69.95,69.99,9600.0,67.4154,67.4925,67.3865,67.4251,9600.0
2012-08-10 13:30:00,70.01,70.2,69.99,70.01,47000.0,67.4443,67.6274,67.4251,67.4443,47000.0
2012-08-10 14:00:00,70.03,70.05,69.97,70.01,26400.0,67.4636,67.4829,67.4058,67.4443,26400.0
2012-08-10 14:30:00,70.01,70.03,69.97,69.99,25900.0,67.4443,67.4636,67.4058,67.4251,25900.0
2012-08-10 15:00:00,70.01,70.09,69.87,70.0,26900.0,67.4443,67.5214,67.3095,67.4347,26900.0
2012-08-10 15:30:00,70.0,70.3,69.93,70.16,19100.0,67.4347,67.7237,67.3673,67.5888,19100.0
2012-08-13 09:30:00,69.83,70.37,69.83,69.95,27300.0,67.2709,67.7912,67.2709,67.3865,27300.0
2012-08-13 10:00:00,69.96,70.17,69.86,70.08,78200.0,67.3962,67.5985,67.2998,67.5118,78200.0
2012-08-13 10:30:00,70.12,70.16,70.0,70.09,24600.0,67.5503,67.5888,67.4347,67.5214,24600.0
2012-08-13 11:00:00,70.0,70.24,69.96,70.2,68600.0,67.4347,67.6659,67.3962,67.6274,68600.0
2012-08-13 11:30:00,70.24,70.43,70.16,70.16,36500.0,67.6659,67.849,67.5888,67.5888,36500.0
2012-08-13 12:00:00,70.14,70.15,70.0,70.03,9300.0,67.5696,67.5792,67.4347,67.4636,9300.0
2012-08-13 12:30:00,70.04,70.39,70.01,70.39,45300.0,67.4732,67.8104,67.4443,67.8104,45300.0
2012-08-13 13:00:00,70.39,70.42,70.07,70.12,26200.0,67.8104,67.8393,67.5021,67.5503,26200.0
2012-08-13 13:30:00,70.08,70.12,70.0,70.07,8700.0,67.5118,67.5503,67.4347,67.5021,8700.0
2012-08-13 14:00:00,70.06,70.23,70.0,70.17,26600.0,67.4925,67.6563,67.4347,67.5985,26600.0
2012-08-13 14:30:00,70.18,70.38,70.05,70.34,44700.0,67.6081,67.8008,67.4829,67.7623,44700.0
2012-08-13 15:00:00,70.32,70.32,70.0,70.01,11000.0,67.743,67.743,67.4347,67.4443,11000.0
2012-08-13 15:30:00,70.02,70.56,70.01,70.46,63300.0,67.454,67.9742,67.4443,67.8779,63300.0
2012-08-14 09:30:00,70.89,70.89,69.91,70.01,17700.0,68.2921,68.2921,67.348,67.4443,17700.0
2012-08-14 10:00:00,70.16,70.42,69.93,70.1,18500.0,67.5888,67.8393,67.3673,67.531,18500.0
2012-08-14 10:30:00,70.08,70.32,70.06,70.17,16000.0,67.5118,67.743,67.4925,67.5985,16000.0
2012-08-14 11:00:00,70.13,70.34,70.1,70.17,14900.0,67.5599,67.7623,67.531,67.5985,14900.0
2012-08-14 11:30:00,70.22,70.29,70.11,70.16,21400.0,67.6467,67.7141,67.5407,67.5888,21400.0
2012-08-14 12:00:00,70.14,70.25,70.04,70.25,34300.0,67.5696,67.6756,67.4732,67.6756,34300.0
2012-08-14 12:30:00,70.26,70.31,69.97,70.1,20700.0,67.6852,67.7334,67.4058,67.531,20700.0
2012-08-14 13:00:00,70.14,70.15,70.0,70.05,13500.0,67.5696,67.5792,67.4347,67.4829,13500.0
2012-08-14 13:30:00,70.09,70.16,70.07,70.1,9400.0,67.5214,67.5888,67.5021,67.531,9400.0
2012-08-14 14:00:00,70.11,70.19,70.05,70.05,14200.0,67.5407,67.6177,67.4829,67.4829,14200.0
2012-08-14 14:30:00,70.06,70.07,69.96,70.02,31500.0,67.4925,67.5021,67.3962,67.454,31500.0
2012-08-14 15:00:00,69.99,70.04,69.86,69.88,52700.0,67.4251,67.4732,67.2998,67.3191,52700.0
2012-08-14 15:30:00,69.87,69.97,69.56,69.8,116800.0,67.3095,67.4058,67.0108,67.242,116800.0
2012-08-15 09:30:00,69.64,70.75,69.64,70.68,12400.0,67.0879,68.1572,67.0879,68.0898,12400.0
2012-08-15 10:00:00,70.6,70.8,70.49,70.71,26200.0,68.0127,68.2054,67.9068,68.1187,26200.0
2012-08-15 10:30:00,70.66,70.89,70.45,70.71,9600.0,68.0705,68.2921,67.8682,68.1187,9600.0
2012-08-15 11:00:00,70.78,70.88,70.49,70.49,5300.0,68.1861,68.2825,67.9068,67.9068,5300.0
2012-08-15 11:30:00,70.5,70.92,70.47,70.92,5500.0,67.9164,68.321,67.8875,68.321,5500.0
2012-08-15 12:00:00,71.0,71.02,70.88,71.0,7300.0,68.3981,68.4173,68.2825,68.3981,7300.0
2012-08-15 12:30:00,71.0,71.09,70.97,70.97,5900.0,68.3981,68.4848,68.3692,68.3692,5900.0
2012-08-15 13:00:00,70.96,70.98,70.69,70.74,4200.0,68.3595,68.3788,68.0994,68.1476,4200.0
2012-08-15 13:30:00,70.75,70.86,70.67,70.68,18600.0,68.1572,68.2632,68.0802,68.0898,18600.0
2012-08-15 14:00:00,70.63,70.79,70.52,70.74,5300.0,68.0416,68.1958,67.9357,68.1476,5300.0
2012-08-15 14:30:00,70.77,70.83,70.65,70.83,5600.0,68.1765,68.2343,68.0609,68.2343,5600.0
2012-08-15 15:00:00,70.83,71.02,70.7,70.77,10800.0,68.2343,68.4173,68.1091,68.1765,10800.0
2012-08-15 15:30:00,70.75,70.87,70.62,70.87,26700.0,68.1572,68.2728,68.032,68.2728,26700.0
2012-08-16 09:30:00,71.06,71.11,70.46,70.58,14800.0,68.4559,68.504,67.8779,67.9935,14800.0
2012-08-16 10:00:00,70.55,70.55,70.08,70.26,15600.0,67.9646,67.9646,67.5118,67.6852,15600.0
2012-08-16 10:30:00,70.24,70.76,70.21,70.66,18300.0,67.6659,68.1669,67.637,68.0705,18300.0
2012-08-16 11:00:00,70.63,70.67,70.31,70.51,16700.0,68.0416,68.0802,67.7334,67.926,16700.0
2012-08-16 11:30:00,70.51,71.24,70.47,71.16,18500.0,67.926,68.6293,67.8875,68.5522,18500.0
2012-08-16 12:00:00,71.13,71.17,70.72,70.72,16400.0,68.5233,68.5618,68.1283,68.1283,16400.0
2012-08-16 12:30:00,70.75,71.05,70.67,71.05,11500.0,68.1572,68.4462,68.0802,68.4462,11500.0
2012-08-16 13:00:00,71.09,71.27,70.94,71.27,10100.0,68.4848,68.6582,68.3403,68.6582,10100.0
2012-08-16 13:30:00,71.27,71.35,71.06,71.06,11800.0,68.6582,68.7352,68.4559,68.4559,11800.0
2012-08-16 14:00:00,71.06,71.16,70.99,71.07,13900.0,68.4559,68.5522,68.3884,68.4655,13900.0
2012-08-16 14:30:00,71.07,71.37,71.07,71.24,11700.0,68.4655,68.7545,68.4655,68.6293,11700.0
2012-08-16 15:00:00,71.25,71.29,71.13,71.24,19600.0,68.6389,68.6774,68.5233,68.6293,19600.0
2012-08-16 15:30:00,71.25,71.47,70.93,71.14,56500.0,68.6389,68.8508,68.3306,68.5329,56500.0
2012-08-17 09:30:00,71.2,71.84,71.05,71.73,10500.0,68.5907,69.2073,68.4462,69.1013,10500.0
2012-08-17 10:00:00,71.71,71.75,71.49,71.6,8400.0,69.082,69.1206,68.8701,68.9761,8400.0
2012-08-17 10:30:00,71.61,71.62,71.38,71.61,9000.0,68.9857,68.9953,68.7641,68.9857,9000.0
2012-08-17 11:00:00,71.6,71.63,71.19,71.41,9500.0,68.9761,69.005,68.5811,68.793,9500.0
2012-08-17 11:30:00,71.39,71.57,71.37,71.47,30300.0,68.7738,68.9472,68.7545,68.8508,30300.0
2012-08-17 12:00:00,71.46,71.62,71.42,71.62,11400.0,68.8412,68.9953,68.8027,68.9953,11400.0
2012-08-17 12:30:00,71.62,71.66,71.54,71.63,11200.0,68.9953,69.0339,68.9183,69.005,11200.0
2012-08-17 13:00:00,71.64,71.79,71.54,71.79,8100.0,69.0146,69.1591,68.9183,69.1591,8100.0
2012-08-17 13:30:00,71.79,71.85,71.78,71.84,3400.0,69.1591,69.2169,69.1495,69.2073,3400.0
2012-08-17 14:00:00,71.8,71.85,71.74,71.8,16800.0,69.1687,69.2169,69.1109,69.1687,16800.0
2012-08-17 14:30:00,71.81,72.0,71.74,71.91,19400.0,69.1784,69.3614,69.1109,69.2747,19400.0
2012-08-17 15:00:00,71.89,71.97,71.71,71.71,42800.0,69.2554,69.3325,69.082,69.082,42800.0
2012-08-17 15:30:00,71.75,71.88,71.66,71.78,22900.0,69.1206,69.2458,69.0339,69.1495,22900.0
2012-08-20 09:30:00,71.46,71.81,71.12,71.12,10100.0,68.8412,69.1784,68.5137,68.5137,10100.0
2012-08-20 10:00:00,71.22,71.3,70.75,70.76,18500.0,68.61,68.6871,68.1572,68.1669,18500.0
2012-08-20 10:30:00,70.76,71.18,70.76,71.09,7200.0,68.1669,68.5715,68.1669,68.4848,7200.0
2012-08-20 11:00:00,71.15,71.16,70.38,70.39,44500.0,68.5426,68.5522,67.8008,67.8104,44500.0
2012-08-20 11:30:00,70.39,70.72,70.26,70.68,17700.0,67.8104,68.1283,67.6852,68.0898,17700.0
2012-08-20 12:00:00,70.63,70.71,70.38,70.41,6500.0,68.0416,68.1187,67.8008,67.8297,6500.0
2012-08-20 12:30:00,70.41,70.56,70.35,70.51,7300.0,67.8297,67.9742,67.7719,67.926,7300.0
2012-08-20 13:00:00,70.56,70.7,70.48,70.51,35800.0,67.9742,68.1091,67.8971,67.926,35800.0
2012-08-20 13:30:00,70.56,70.74,70.55,70.73,7800.0,67.9742,68.1476,67.9646,68.138,7800.0
2012-08-20 14:00:00,70.72,70.92,70.68,70.69,18200.0,68.1283,68.321,68.0898,68.0994,18200.0
2012-08-20 14:30:00,70.72,70.9,70.27,70.6,52200.0,68.1283,68.3017,67.6948,68.0127,52200.0
2012-08-20 15:00:00,70.59,70.69,70.55,70.67,16700.0,68.0031,68.0994,67.9646,68.0802,16700.0
2012-08-20 15:30:00,70.65,70.71,70.36,70.61,86100.0,68.0609,68.1187,67.7815,68.0224,86100.0
2012-08-21 09:30:00,70.66,71.45,70.66,71.45,8700.0,68.0705,68.8316,68.0705,68.8316,8700.0
2012-08-21 10:00:00,71.46,71.59,71.4,71.59,4300.0,68.8412,68.9664,68.7834,68.9664,4300.0
2012-08-21 10:30:00,71.65,72.05,71.64,71.9,26000.0,69.0242,69.4096,69.0146,69.2651,26000.0
2012-08-21 11:00:00,71.89,71.95,71.66,71.83,27800.0,69.2554,69.3133,69.0339,69.1976,27800.0
2012-08-21 11:30:00,71.8,71.9,71.7,71.9,113600.0,69.1687,69.2651,69.0724,69.2651,113600.0
2012-08-21 12:00:00,71.8,71.8,71.64,71.67,13700.0,69.1687,69.1687,69.0146,69.0435,13700.0
2012-08-21 12:30:00,71.71,71.76,71.5,71.57,16900.0,69.082,69.1302,68.8797,68.9472,16900.0
2012-08-21 13:00:00,71.6,71.61,71.32,71.32,24800.0,68.9761,68.9857,68.7063,68.7063,24800.0
2012-08-21 13:30:00,71.39,71.42,71.1,71.16,21300.0,68.7738,68.8027,68.4944,68.5522,21300.0
2012-08-21 14:00:00,71.22,71.42,71.07,71.07,27300.0,68.61,68.8027,68.4655,68.4655,27300.0
2012-08-21 14:30:00,71.07,71.11,70.81,71.11,22500.0,68.4655,68.504,68.215,68.504,22500.0
2012-08-21 15:00:00,71.12,71.23,70.68,70.68,63400.0,68.5137,68.6196,68.0898,68.0898,63400.0
2012-08-21 15:30:00,70.66,70.8,70.24,70.73,105200.0,68.0705,68.2054,67.6659,68.138,105200.0
2012-08-22 09:30:00,70.63,70.94,70.02,70.16,21800.0,68.0416,68.3403,67.454,67.5888,21800.0
2012-08-22 10:00:00,70.14,70.61,70.09,70.61,16800.0,67.5696,68.0224,67.5214,68.0224,16800.0
2012-08-22 10:30:00,70.72,70.76,70.07,70.07,34300.0,68.1283,68.1669,67.5021,67.5021,34300.0
2012-08-22 11:00:00,70.06,70.63,70.03,70.63,54600.0,67.4925,68.0416,67.4636,68.0416,54600.0
2012-08-22 11:30:00,70.62,70.72,70.53,70.6,8800.0,68.032,68.1283,67.9453,68.0127,8800.0
2012-08-22 12:00:00,70.7,70.87,70.6,70.79,31900.0,68.1091,68.2728,68.0127,68.1958,31900.0
2012-08-22 12:30:00,70.79,70.79,70.48,70.56,18900.0,68.1958,68.1958,67.8971,67.9742,18900.0
2012-08-22 13:00:00,70.54,70.8,70.52,70.78,12200.0,67.9549,68.2054,67.9357,68.1861,12200.0
2012-08-22 13:30:00,70.73,70.88,70.69,70.8,8900.0,68.138,68.2825,68.0994,68.2054,8900.0
2012-08-22 14:00:00,70.82,71.42,70.61,71.17,62200.0,68.2247,68.8027,68.0224,68.5618,62200.0
2012-08-22 14:30:00,71.12,71.61,71.07,71.45,61700.0,68.5137,68.9857,68.4655,68.8316,61700.0
2012-08-22 15:00:00,71.43,71.57,71.29,71.44,21200.0,68.8123,68.9472,68.6774,68.8219,21200.0
2012-08-22 15:30:00,71.42,71.58,71.38,71.52,50100.0,68.8027,68.9568,68.7641,68.899,50100.0
2012-08-23 09:30:00,71.11,71.57,70.81,71.53,46100.0,68.504,68.9472,68.215,68.9086,46100.0
2012-08-23 10:00:00,71.53,71.68,71.22,71.63,18300.0,68.9086,69.0531,68.61,69.005,18300.0
2012-08-23 10:30:00,71.62,71.92,71.37,71.58,14000.0,68.9953,69.2844,68.7545,68.9568,14000.0
2012-08-23 11:00:00,71.57,71.79,71.45,71.78,36700.0,68.9472,69.1591,68.8316,69.1495,36700.0
2012-08-23 11:30:00,71.77,71.77,71.29,71.48,11600.0,69.1398,69.1398,68.6774,68.8605,11600.0
2012-08-23 12:00:00,71.5,71.52,71.16,71.49,15300.0,68.8797,68.899,68.5522,68.8701,15300.0
2012-08-23 12:30:00,71.48,71.66,71.44,71.53,25100.0,68.8605,69.0339,68.8219,68.9086,25100.0
2012-08-23 13:00:00,71.52,71.71,71.35,71.49,28400.0,68.899,69.082,68.7352,68.8701,28400.0
2012-08-23 13:30:00,71.43,71.65,71.4,71.63,17600.0,68.8123,69.0242,68.7834,69.005,17600.0
2012-08-23 14:00:00,71.65,71.75,71.5,71.62,28600.0,69.0242,69.1206,68.8797,68.9953,28600.0
2012-08-23 14:30:00,71.62,71.93,71.62,71.77,14200.0,68.9953,69.294,68.9953,69.1398,14200.0
2012-08-23 15:00:00,71.77,71.89,71.51,71.67,64400.0,69.1398,69.2554,68.8894,69.0435,64400.0
2012-08-23 15:30:00,71.65,71.73,71.5,71.57,68200.0,69.0242,69.1013,68.8797,68.9472,68200.0
2012-08-24 09:30:00,71.21,71.44,70.86,70.91,22200.0,68.6004,68.8219,68.2632,68.3114,22200.0
2012-08-24 10:00:00,70.83,71.2,70.81,71.19,10100.0,68.2343,68.5907,68.215,68.5811,10100.0
2012-08-24 10:30:00,71.06,71.37,71.06,71.26,3800.0,68.4559,68.7545,68.4559,68.6485,3800.0
2012-08-24 11:00:00,71.24,71.75,71.24,71.63,7100.0,68.6293,69.1206,68.6293,69.005,7100.0
2012-08-24 11:30:00,71.64,71.71,71.18,71.18,7800.0,69.0146,69.082,68.5715,68.5715,7800.0
2012-08-24 12:00:00,71.19,71.45,71.19,71.42,4600.0,68.5811,68.8316,68.5811,68.8027,4600.0
2012-08-24 12:30:00,71.36,71.44,71.29,71.38,39500.0,68.7449,68.8219,68.6774,68.7641,39500.0
2012-08-24 13:00:00,71.42,71.54,71.29,71.37,31300.0,68.8027,68.9183,68.6774,68.7545,31300.0
2012-08-24 13:30:00,71.37,71.65,71.34,71.45,12400.0,68.7545,69.0242,68.7256,68.8316,12400.0
2012-08-24 14:00:00,71.4,71.49,71.34,71.4,23300.0,68.7834,68.8701,68.7256,68.7834,23300.0
2012-08-24 14:30:00,71.45,71.7,71.45,71.66,15500.0,68.8316,69.0724,68.8316,69.0339,15500.0
2012-08-24 15:00:00,71.6,71.77,71.56,71.73,19700.0,68.9761,69.1398,68.9375,69.1013,19700.0
2012-08-24 15:30:00,71.71,71.85,71.41,71.53,37900.0,69.082,69.2169,68.793,68.9086,37900.0
2012-08-27 09:30:00,71.63,71.78,70.76,70.76,9400.0,69.005,69.1495,68.1669,68.1669,9400.0
2012-08-27 10:00:00,70.79,71.07,70.74,70.8,6300.0,68.1958,68.4655,68.1476,68.2054,6300.0
2012-08-27 10:30:00,70.85,71.05,70.65,70.83,3300.0,68.2536,68.4462,68.0609,68.2343,3300.0
2012-08-27 11:00:00,70.89,71.35,70.85,71.35,35700.0,68.2921,68.7352,68.2536,68.7352,35700.0
2012-08-27 11:30:00,71.35,71.4,70.8,70.86,15100.0,68.7352,68.7834,68.2054,68.2632,15100.0
2012-08-27 12:00:00,70.87,71.0,70.79,70.97,12600.0,68.2728,68.3981,68.1958,68.3692,12600.0
2012-08-27 12:30:00,70.94,70.99,70.79,70.95,10600.0,68.3403,68.3884,68.1958,68.3499,10600.0
2012-08-27 13:00:00,70.94,71.15,70.92,71.1,11700.0,68.3403,68.5426,68.321,68.4944,11700.0
2012-08-27 13:30:00,71.1,71.19,70.94,71.1,14200.0,68.4944,68.5811,68.3403,68.4944,14200.0
2012-08-27 14:00:00,71.08,71.19,71.04,71.04,23300.0,68.4751,68.5811,68.4366,68.4366,23300.0
2012-08-27 14:30:00,71.03,71.22,70.95,71.22,17300.0,68.427,68.61,68.3499,68.61,17300.0
2012-08-27 15:00:00,71.2,71.23,71.13,71.2,21100.0,68.5907,68.6196,68.5233,68.5907,21100.0
2012-08-27 15:30:00,71.18,71.3,71.09,71.25,51400.0,68.5715,68.6871,68.4848,68.6389,51400.0
2012-08-28 09:30:00,71.09,71.31,70.57,70.61,10200.0,68.4848,68.6967,67.9838,68.0224,10200.0
2012-08-28 10:00:00,70.62,71.4,70.35,71.29,15000.0,68.032,68.7834,67.7719,68.6774,15000.0
2012-08-28 10:30:00,71.31,71.46,70.77,70.77,9800.0,68.6967,68.8412,68.1765,68.1765,9800.0
2012-08-28 11:00:00,70.78,71.1,70.69,71.1,10400.0,68.1861,68.4944,68.0994,68.4944,10400.0
2012-08-28 11:30:00,71.08,71.15,70.89,71.01,11000.0,68.4751,68.5426,68.2921,68.4077,11000.0
2012-08-28 12:00:00,71.06,71.34,70.98,70.98,6200.0,68.4559,68.7256,68.3788,68.3788,6200.0
2012-08-28 12:30:00,70.93,71.05,70.86,71.05,7900.0,68.3306,68.4462,68.2632,68.4462,7900.0
2012-08-28 13:00:00,71.09,71.15,70.86,71.1,9500.0,68.4848,68.5426,68.2632,68.4944,9500.0
2012-08-28 13:30:00,71.03,71.21,71.0,71.16,7400.0,68.427,68.6004,68.3981,68.5522,7400.0
2012-08-28 14:00:00,71.15,71.24,71.01,71.14,23500.0,68.5426,68.6293,68.4077,68.5329,23500.0
2012-08-28 14:30:00,71.08,71.09,70.91,71.02,9100.0,68.4751,68.4848,68.3114,68.4173,9100.0
2012-08-28 15:00:00,71.01,71.14,70.91,70.95,23100.0,68.4077,68.5329,68.3114,68.3499,23100.0
2012-08-28 15:30:00,71.0,71.19,70.94,71.11,37900.0,68.3981,68.5811,68.3403,68.504,37900.0
2012-08-29 09:30:00,71.04,71.34,70.78,70.94,21200.0,68.4366,68.7256,68.1861,68.3403,21200.0
2012-08-29 10:00:00,70.71,70.94,70.71,70.82,5500.0,68.1187,68.3403,68.1187,68.2247,5500.0
2012-08-29 10:30:00,70.83,70.84,70.54,70.64,10700.0,68.2343,68.2439,67.9549,68.0513,10700.0
2012-08-29 11:00:00,70.64,71.01,70.62,71.01,14500.0,68.0513,68.4077,68.032,68.4077,14500.0
2012-08-29 11:30:00,70.97,71.41,70.97,71.15,32300.0,68.3692,68.793,68.3692,68.5426,32300.0
2012-08-29 12:00:00,71.11,71.28,71.09,71.27,2700.0,68.504,68.6678,68.4848,68.6582,2700.0
2012-08-29 12:30:00,71.3,71.3,71.19,71.3,3300.0,68.6871,68.6871,68.5811,68.6871,3300.0
2012-08-29 13:00:00,71.2,71.86,71.2,71.86,28000.0,68.5907,69.2265,68.5907,69.2265,28000.0
2012-08-29 13:30:00,71.89,72.13,71.76,71.94,21200.0,69.2554,69.4867,69.1302,69.3036,21200.0
2012-08-29 14:00:00,71.91,72.05,71.81,72.05,6500.0,69.2747,69.4096,69.1784,69.4096,6500.0
2012-08-29 14:30:00,72.02,72.23,71.97,72.06,30000.0,69.3807,69.583,69.3325,69.4192,30000.0
2012-08-29 15:00:00,72.05,72.21,71.96,72.02,42100.0,69.4096,69.5637,69.3229,69.3807,42100.0
2012-08-29 15:30:00,72.01,72.11,71.95,71.99,37500.0,69.3711,69.4674,69.3133,69.3518,37500.0
2012-08-30 09:30:00,71.27,71.71,71.03,71.29,9200.0,68.6582,69.082,68.427,68.6774,9200.0
2012-08-30 10:00:00,71.28,71.43,71.13,71.13,27300.0,68.6678,68.8123,68.5233,68.5233,27300.0
2012-08-30 10:30:00,71.13,71.13,70.83,70.96,32700.0,68.5233,68.5233,68.2343,68.3595,32700.0
2012-08-30 11:00:00,70.95,71.22,70.95,71.19,5700.0,68.3499,68.61,68.3499,68.5811,5700.0
2012-08-30 11:30:00,71.19,71.23,71.03,71.07,26900.0,68.5811,68.6196,68.427,68.4655,26900.0
2012-08-30 12:00:00,71.06,71.2,71.02,71.08,7500.0,68.4559,68.5907,68.4173,68.4751,7500.0
2012-08-30 12:30:00,71.11,71.18,71.05,71.06,2300.0,68.504,68.5715,68.4462,68.4559,2300.0
2012-08-30 13:00:00,71.15,71.15,70.86,70.97,2900.0,68.5426,68.5426,68.2632,68.3692,2900.0
2012-08-30 13:30:00,71.0,71.05,70.94,71.01,41300.0,68.3981,68.4462,68.3403,68.4077,41300.0
2012-08-30 14:00:00,70.99,71.05,70.94,70.97,11300.0,68.3884,68.4462,68.3403,68.3692,11300.0
2012-08-30 14:30:00,70.98,71.08,70.97,71.02,7900.0,68.3788,68.4751,68.3692,68.4173,7900.0
2012-08-30 15:00:00,71.05,71.1,70.98,71.0,13000.0,68.4462,68.4944,68.3788,68.3981,13000.0
2012-08-30 15:30:00,71.04,71.15,70.96,71.11,39800.0,68.4366,68.5426,68.3595,68.504,39800.0
2012-08-31 09:30:00,71.58,72.1,71.44,71.85,11100.0,68.9568,69.4578,68.8219,69.2169,11100.0
2012-08-31 10:00:00,71.81,71.97,70.96,71.7,22100.0,69.1784,69.3325,68.3595,69.0724,22100.0
2012-08-31 10:30:00,71.73,72.14,71.55,72.03,7800.0,69.1013,69.4963,68.9279,69.3903,7800.0
2012-08-31 11:00:00,72.07,72.12,71.85,72.03,42200.0,69.4289,69.477,69.2169,69.3903,42200.0
2012-08-31 11:30:00,72.06,72.13,71.98,72.0,43500.0,69.4192,69.4867,69.3422,69.3614,43500.0
2012-08-31 12:00:00,71.99,72.12,71.91,71.94,43700.0,69.3518,69.477,69.2747,69.3036,43700.0
2012-08-31 12:30:00,71.86,72.05,71.78,71.88,27600.0,69.2265,69.4096,69.1495,69.2458,27600.0
2012-08-31 13:00:00,71.87,71.93,71.68,71.73,16000.0,69.2362,69.294,69.0531,69.1013,16000.0
2012-08-31 13:30:00,71.73,71.95,71.67,71.95,20000.0,69.1013,69.3133,69.0435,69.3133,20000.0
2012-08-31 14:00:00,71.94,72.28,71.94,72.24,6400.0,69.3036,69.6312,69.3036,69.5926,6400.0
2012-08-31 14:30:00,72.26,72.28,71.98,72.0,6200.0,69.6119,69.6312,69.3422,69.3614,6200.0
2012-08-31 15:00:00,71.99,72.16,71.93,72.1,26700.0,69.3518,69.5156,69.294,69.4578,26700.0
2012-08-31 15:30:00,72.12,72.34,71.96,72.14,35600.0,69.477,69.689,69.3229,69.4963,35600.0
2012-09-04 09:30:00,72.01,72.23,71.48,71.63,22300.0,69.3711,69.583,68.8605,69.005,22300.0
2012-09-04 10:00:00,71.56,71.79,71.26,71.51,30100.0,68.9375,69.1591,68.6485,68.8894,30100.0
2012-09-04 10:30:00,71.45,71.68,71.2,71.22,23600.0,68.8316,69.0531,68.5907,68.61,23600.0
2012-09-04 11:00:00,71.35,71.55,71.26,71.55,8300.0,68.7352,68.9279,68.6485,68.9279,8300.0
2012-09-04 11:30:00,71.61,71.69,71.51,71.65,8200.0,68.9857,69.0628,68.8894,69.0242,8200.0
2012-09-04 12:00:00,71.63,71.75,71.46,71.56,21200.0,69.005,69.1206,68.8412,68.9375,21200.0
2012-09-04 12:30:00,71.55,71.96,71.45,71.93,12000.0,68.9279,69.3229,68.8316,69.294,12000.0
2012-09-04 13:00:00,71.93,71.95,71.75,71.81,8900.0,69.294,69.3133,69.1206,69.1784,8900.0
2012-09-04 13:30:00,71.79,71.79,71.7,71.76,9100.0,69.1591,69.1591,69.0724,69.1302,9100.0
2012-09-04 14:00:00,71.73,72.49,71.7,72.49,18900.0,69.1013,69.8335,69.0724,69.8335,18900.0
2012-09-04 14:30:00,72.5,73.0,72.5,72.71,17600.0,69.8431,70.3248,69.8431,70.0454,17600.0
2012-09-04 15:00:00,72.72,72.81,72.59,72.78,24100.0,70.055,70.1417,69.9298,70.1128,24100.0
2012-09-04 15:30:00,72.81,72.82,72.42,72.69,33400.0,70.1417,70.1514,69.766,70.0261,33400.0
2012-09-05 09:30:00,72.54,72.73,70.9,71.42,48700.0,69.8816,70.0647,68.3017,68.8027,48700.0
2012-09-05 10:00:00,71.36,72.08,71.36,71.97,17700.0,68.7449,69.4385,68.7449,69.3325,17700.0
2012-09-05 10:30:00,72.01,72.11,71.47,71.47,12300.0,69.3711,69.4674,68.8508,68.8508,12300.0
2012-09-05 11:00:00,71.46,71.89,71.35,71.67,15200.0,68.8412,69.2554,68.7352,69.0435,15200.0
2012-09-05 11:30:00,71.67,71.74,71.55,71.65,15600.0,69.0435,69.1109,68.9279,69.0242,15600.0
2012-09-05 12:00:00,71.65,72.12,71.62,72.01,16600.0,69.0242,69.477,68.9953,69.3711,16600.0
2012-09-05 12:30:00,72.02,72.14,71.92,72.08,15200.0,69.3807,69.4963,69.2844,69.4385,15200.0
2012-09-05 13:00:00,72.08,72.08,71.9,71.99,15500.0,69.4385,69.4385,69.2651,69.3518,15500.0
2012-09-05 13:30:00,71.97,71.97,71.42,71.84,13800.0,69.3325,69.3325,68.8027,69.2073,13800.0
2012-09-05 14:00:00,71.81,71.91,71.59,71.59,16200.0,69.1784,69.2747,68.9664,68.9664,16200.0
2012-09-05 14:30:00,71.59,71.79,71.52,71.56,18100.0,68.9664,69.1591,68.899,68.9375,18100.0
2012-09-05 15:00:00,71.56,71.74,71.5,71.6,51700.0,68.9375,69.1109,68.8797,68.9761,51700.0
2012-09-05 15:30:00,71.61,71.88,71.49,71.67,54700.0,68.9857,69.2458,68.8701,69.0435,54700.0
2012-09-06 09:30:00,72.02,72.65,71.98,72.65,8900.0,69.3807,69.9876,69.3422,69.9876,8900.0
2012-09-06 10:00:00,72.69,73.21,72.64,73.0,14200.0,70.0261,70.5271,69.978,70.3248,14200.0
2012-09-06 10:30:00,72.95,73.62,72.95,73.42,27000.0,70.2766,70.9221,70.2766,70.7294,27000.0
2012-09-06 11:00:00,73.53,73.74,73.23,73.58,45800.0,70.8353,71.0377,70.5463,70.8835,45800.0
2012-09-06 11:30:00,73.57,73.78,73.51,73.72,44700.0,70.8739,71.0762,70.8161,71.0184,44700.0
2012-09-06 12:00:00,73.75,73.95,73.69,73.69,3900.0,71.0473,71.24,70.9895,70.9895,3900.0
2012-09-06 12:30:00,73.65,73.8,73.65,73.78,7000.0,70.951,71.0955,70.951,71.0762,7000.0
2012-09-06 13:00:00,73.74,73.8,73.63,73.67,6000.0,71.0377,71.0955,70.9317,70.9702,6000.0
2012-09-06 13:30:00,73.66,73.83,73.57,73.77,11400.0,70.9606,71.1244,70.8739,71.0666,11400.0
2012-09-06 14:00:00,73.77,73.77,73.53,73.76,10200.0,71.0666,71.0666,70.8353,71.0569,10200.0
2012-09-06 14:30:00,73.7,73.8,73.64,73.66,13400.0,70.9991,71.0955,70.9413,70.9606,13400.0
2012-09-06 15:00:00,73.66,73.66,73.5,73.5,33200.0,70.9606,70.9606,70.8064,70.8064,33200.0
2012-09-06 15:30:00,73.53,73.89,73.53,73.83,60200.0,70.8353,71.1822,70.8353,71.1244,60200.0
2012-09-07 09:30:00,73.98,74.49,73.8,74.19,12500.0,71.2689,71.7602,71.0955,71.4712,12500.0
2012-09-07 10:00:00,74.37,74.6,74.17,74.6,12600.0,71.6446,71.8661,71.4519,71.8661,12600.0
2012-09-07 10:30:00,74.53,75.12,74.49,74.94,7900.0,71.7987,72.3671,71.7602,72.1937,7900.0
2012-09-07 11:00:00,74.94,75.28,74.88,75.25,16900.0,72.1937,72.5212,72.1359,72.4923,16900.0
2012-09-07 11:30:00,75.29,75.35,74.96,75.23,12000.0,72.5309,72.5887,72.2129,72.473,12000.0
2012-09-07 12:00:00,75.22,75.31,75.0,75.07,21200.0,72.4634,72.5501,72.2515,72.3189,21200.0
2012-09-07 12:30:00,75.05,75.27,75.05,75.11,15800.0,72.2996,72.5116,72.2996,72.3574,15800.0
2012-09-07 13:00:00,75.2,75.25,75.0,75.0,9500.0,72.4441,72.4923,72.2515,72.2515,9500.0
2012-09-07 13:30:00,75.0,75.0,74.88,74.89,3000.0,72.2515,72.2515,72.1359,72.1455,3000.0
2012-09-07 14:00:00,74.88,75.06,74.84,74.94,8800.0,72.1359,72.3093,72.0973,72.1937,8800.0
2012-09-07 14:30:00,74.96,75.04,74.93,74.98,20500.0,72.2129,72.29,72.184,72.2322,20500.0
2012-09-07 15:00:00,74.98,75.01,74.88,74.88,28100.0,72.2322,72.2611,72.1359,72.1359,28100.0
2012-09-07 15:30:00,74.88,75.08,74.77,75.04,42700.0,72.1359,72.3285,72.0299,72.29,42700.0
2012-09-10 09:30:00,74.88,75.0,74.29,74.86,11600.0,72.1359,72.2515,71.5675,72.1166,11600.0
2012-09-10 10:00:00,74.88,75.41,74.82,75.27,10900.0,72.1359,72.6465,72.0781,72.5116,10900.0
2012-09-10 10:30:00,75.09,75.09,74.83,75.06,3700.0,72.3382,72.3382,72.0877,72.3093,3700.0
2012-09-10 11:00:00,74.98,75.24,74.79,74.81,12500.0,72.2322,72.4827,72.0492,72.0684,12500.0
2012-09-10 11:30:00,74.86,75.1,74.86,75.07,6600.0,72.1166,72.3478,72.1166,72.3189,6600.0
2012-09-10 12:00:00,75.0,75.07,74.95,75.05,7300.0,72.2515,72.3189,72.2033,72.2996,7300.0
2012-09-10 12:30:00,74.98,75.02,74.82,74.98,13300.0,72.2322,72.2707,72.0781,72.2322,13300.0
2012-09-10 13:00:00,74.98,75.26,74.91,75.04,14300.0,72.2322,72.5019,72.1648,72.29,14300.0
2012-09-10 13:30:00,75.06,75.06,74.87,74.96,6800.0,72.3093,72.3093,72.1262,72.2129,6800.0
2012-09-10 14:00:00,75.03,75.07,74.85,74.98,4400.0,72.2804,72.3189,72.107,72.2322,4400.0
2012-09-10 14:30:00,74.96,75.07,74.86,74.98,4400.0,72.2129,72.3189,72.1166,72.2322,4400.0
2012-09-10 15:00:00,74.95,74.96,74.59,74.62,15500.0,72.2033,72.2129,71.8565,71.8854,15500.0
2012-09-10 15:30:00,74.59,74.63,74.35,74.45,35900.0,71.8565,71.895,71.6253,71.7216,35900.0
2012-09-11 09:30:00,74.54,75.04,74.34,74.88,5500.0,71.8083,72.29,71.6157,72.1359,5500.0
2012-09-11 10:00:00,74.98,75.12,74.79,74.8,13100.0,72.2322,72.3671,72.0492,72.0588,13100.0
2012-09-11 10:30:00,74.78,74.78,74.52,74.72,12700.0,72.0395,72.0395,71.7891,71.9817,12700.0
2012-09-11 11:00:00,74.73,74.8,74.63,74.7,11300.0,71.9914,72.0588,71.895,71.9625,11300.0
2012-09-11 11:30:00,74.67,74.74,74.41,74.52,7300.0,71.9336,72.001,71.6831,71.7891,7300.0
2012-09-11 12:00:00,74.48,74.5,74.25,74.4,4100.0,71.7505,71.7698,71.529,71.6735,4100.0
2012-09-11 12:30:00,74.45,74.48,74.31,74.36,2000.0,71.7216,71.7505,71.5868,71.6349,2000.0
2012-09-11 13:00:00,74.43,74.68,74.42,74.67,2500.0,71.7024,71.9432,71.6927,71.9336,2500.0
2012-09-11 13:30:00,74.71,74.8,74.6,74.76,3300.0,71.9721,72.0588,71.8661,72.0203,3300.0
2012-09-11 14:00:00,74.68,74.76,74.64,74.66,2000.0,71.9432,72.0203,71.9047,71.9239,2000.0
2012-09-11 14:30:00,74.66,74.85,74.65,74.85,14400.0,71.9239,72.107,71.9143,72.107,14400.0
2012-09-11 15:00:00,74.82,74.84,74.65,74.72,8900.0,72.0781,72.0973,71.9143,71.9817,8900.0
2012-09-11 15:30:00,74.73,75.0,74.67,74.91,25000.0,71.9914,72.2515,71.9336,72.1648,25000.0
2012-09-12 09:30:00,75.1,75.28,74.8,74.9,15700.0,72.3478,72.5212,72.0588,72.1551,15700.0
2012-09-12 10:00:00,75.03,75.13,74.9,74.9,4000.0,72.2804,72.3767,72.1551,72.1551,4000.0
2012-09-12 10:30:00,74.9,75.1,74.85,75.08,9000.0,72.1551,72.3478,72.107,72.3285,9000.0
2012-09-12 11:00:00,75.09,75.65,75.03,75.59,9700.0,72.3382,72.8777,72.2804,72.8199,9700.0
2012-09-12 11:30:00,75.72,75.83,75.68,75.71,7000.0,72.9451,73.0511,72.9066,72.9355,7000.0
2012-09-12 12:00:00,75.75,75.81,75.7,75.75,2700.0,72.974,73.0318,72.9258,72.974,2700.0
2012-09-12 12:30:00,75.69,75.79,75.65,75.74,2600.0,72.9162,73.0125,72.8777,72.9644,2600.0
2012-09-12 13:00:00,75.74,75.94,75.74,75.81,9000.0,72.9644,73.157,72.9644,73.0318,9000.0
2012-09-12 13:30:00,75.9,76.0,75.86,75.99,7900.0,73.1185,73.2148,73.08,73.2052,7900.0
2012-09-12 14:00:00,75.95,76.44,75.95,76.38,18100.0,73.1667,73.6387,73.1667,73.5809,18100.0
2012-09-12 14:30:00,76.36,76.36,76.22,76.25,14900.0,73.5616,73.5616,73.4268,73.4557,14900.0
2012-09-12 15:00:00,76.23,76.26,76.06,76.22,16500.0,73.4364,73.4653,73.2726,73.4268,16500.0
2012-09-12 15:30:00,76.22,76.45,76.17,76.43,39200.0,73.4268,73.6483,73.3786,73.6291,39200.0
2012-09-13 09:30:00,76.43,76.77,76.11,76.44,15100.0,73.6291,73.9566,73.3208,73.6387,15100.0
2012-09-13 10:00:00,76.43,76.72,76.3,76.49,11000.0,73.6291,73.9084,73.5038,73.6869,11000.0
2012-09-13 10:30:00,76.5,76.56,76.31,76.43,21500.0,73.6965,73.7543,73.5135,73.6291,21500.0
2012-09-13 11:00:00,76.46,76.98,76.46,76.95,18900.0,73.658,74.1589,73.658,74.13,18900.0
2012-09-13 11:30:00,76.95,76.97,76.73,76.86,6900.0,74.13,74.1493,73.9181,74.0433,6900.0
2012-09-13 12:00:00,76.82,76.82,76.55,76.59,5400.0,74.0048,74.0048,73.7447,73.7832,5400.0
2012-09-13 12:30:00,76.64,77.77,76.59,77.77,22900.0,73.8314,74.92,73.7832,74.92,22900.0
2012-09-13 13:00:00,77.76,78.57,77.76,78.57,27600.0,74.9103,75.6906,74.9103,75.6906,27600.0
2012-09-13 13:30:00,78.62,78.8,78.57,78.78,58100.0,75.7388,75.9122,75.6906,75.893,58100.0
2012-09-13 14:00:00,78.76,79.55,78.7,79.5,22400.0,75.8737,76.6347,75.8159,76.5866,22400.0
2012-09-13 14:30:00,79.5,79.57,79.16,79.41,61000.0,76.5866,76.654,76.259,76.4999,61000.0
2012-09-13 15:00:00,79.41,79.6,79.07,79.49,69500.0,76.4999,76.6829,76.1723,76.5769,69500.0
2012-09-13 15:30:00,79.5,79.91,79.42,79.76,72300.0,76.5866,76.9815,76.5095,76.837,72300.0
2012-09-14 09:30:00,80.29,83.46,79.81,82.91,173200.0,77.3476,80.4014,76.8852,79.8716,173200.0
2012-09-14 10:00:00,82.74,83.21,82.69,82.8,82600.0,79.7078,80.1606,79.6597,79.7656,82600.0
2012-09-14 10:30:00,82.77,83.29,82.65,83.29,39500.0,79.7367,80.2377,79.6211,80.2377,39500.0
2012-09-14 11:00:00,83.33,83.79,82.99,83.18,70700.0,80.2762,80.7194,79.9487,80.1317,70700.0
2012-09-14 11:30:00,83.18,83.72,83.15,83.61,40900.0,80.1317,80.6519,80.1028,80.5459,40900.0
2012-09-14 12:00:00,83.61,84.26,83.55,84.05,36700.0,80.5459,81.1721,80.4881,80.9698,36700.0
2012-09-14 12:30:00,84.05,84.6,84.05,84.15,30300.0,80.9698,81.4997,80.9698,81.0662,30300.0
2012-09-14 13:00:00,84.17,84.28,83.4,83.46,60400.0,81.0854,81.1914,80.3436,80.4014,60400.0
2012-09-14 13:30:00,83.44,83.81,83.37,83.74,20400.0,80.3822,80.7386,80.3147,80.6712,20400.0
2012-09-14 14:00:00,83.75,83.8,83.47,83.71,25300.0,80.6808,80.729,80.4111,80.6423,25300.0
2012-09-14 14:30:00,83.74,83.98,83.67,83.94,45000.0,80.6712,80.9024,80.6037,80.8639,45000.0
2012-09-14 15:00:00,83.96,83.96,83.26,83.36,51200.0,80.8831,80.8831,80.2088,80.3051,51200.0
2012-09-14 15:30:00,83.3,83.82,83.27,83.81,99100.0,80.2473,80.7483,80.2184,80.7386,99100.0
2012-09-17 09:30:00,83.21,83.32,81.34,81.5,32200.0,80.1606,80.2666,78.3591,78.5133,32200.0
2012-09-17 10:00:00,81.48,81.65,81.11,81.59,14400.0,78.494,78.6578,78.1376,78.6,14400.0
2012-09-17 10:30:00,81.5,81.58,81.06,81.19,19100.0,78.5133,78.5903,78.0894,78.2146,19100.0
2012-09-17 11:00:00,81.22,81.52,81.16,81.3,29100.0,78.2435,78.5325,78.1857,78.3206,29100.0
2012-09-17 11:30:00,81.26,81.52,81.25,81.46,19500.0,78.2821,78.5325,78.2724,78.4747,19500.0
2012-09-17 12:00:00,81.42,81.54,81.4,81.46,12900.0,78.4362,78.5518,78.4169,78.4747,12900.0
2012-09-17 12:30:00,81.46,81.62,81.46,81.5,9200.0,78.4747,78.6289,78.4747,78.5133,9200.0
2012-09-17 13:00:00,81.5,81.68,81.5,81.57,25700.0,78.5133,78.6867,78.5133,78.5807,25700.0
2012-09-17 13:30:00,81.55,81.67,81.45,81.6,33000.0,78.5614,78.677,78.4651,78.6096,33000.0
2012-09-17 14:00:00,81.6,81.74,81.5,81.66,18800.0,78.6096,78.7445,78.5133,78.6674,18800.0
2012-09-17 14:30:00,81.62,81.67,81.38,81.38,15500.0,78.6289,78.677,78.3977,78.3977,15500.0
2012-09-17 15:00:00,81.4,81.51,81.19,81.24,27700.0,78.4169,78.5229,78.2146,78.2628,27700.0
2012-09-17 15:30:00,81.26,81.46,81.15,81.26,52700.0,78.2821,78.4747,78.1761,78.2821,52700.0
2012-09-18 09:30:00,81.13,81.52,80.59,81.42,52100.0,78.1568,78.5325,77.6366,78.4362,52100.0
2012-09-18 10:00:00,81.51,81.76,81.2,81.55,25400.0,78.5229,78.7637,78.2243,78.5614,25400.0
2012-09-18 10:30:00,81.49,81.56,81.19,81.3,28000.0,78.5036,78.5711,78.2146,78.3206,28000.0
2012-09-18 11:00:00,81.3,81.63,81.3,81.48,24400.0,78.3206,78.6385,78.3206,78.494,24400.0
2012-09-18 11:30:00,81.49,81.49,81.02,81.13,20400.0,78.5036,78.5036,78.0509,78.1568,20400.0
2012-09-18 12:00:00,81.08,81.25,81.05,81.21,50300.0,78.1087,78.2724,78.0798,78.2339,50300.0
2012-09-18 12:30:00,81.15,81.36,81.12,81.26,28800.0,78.1761,78.3784,78.1472,78.2821,28800.0
2012-09-18 13:00:00,81.21,81.35,81.06,81.09,12500.0,78.2339,78.3688,78.0894,78.1183,12500.0
2012-09-18 13:30:00,81.0,81.03,80.56,80.56,8000.0,78.0316,78.0605,77.6077,77.6077,8000.0
2012-09-18 14:00:00,80.58,80.75,80.47,80.47,10400.0,77.627,77.7908,77.521,77.521,10400.0
2012-09-18 14:30:00,80.47,80.48,80.16,80.38,28100.0,77.521,77.5307,77.2224,77.4343,28100.0
2012-09-18 15:00:00,80.31,80.89,80.31,80.89,15400.0,77.3669,77.9256,77.3669,77.9256,15400.0
2012-09-18 15:30:00,80.9,80.96,80.64,80.76,46600.0,77.9353,77.9931,77.6848,77.8004,46600.0
2012-09-19 09:30:00,80.91,81.47,80.62,81.47,5700.0,77.9449,78.4844,77.6655,78.4844,5700.0
2012-09-19 10:00:00,81.46,81.75,81.1,81.1,8400.0,78.4747,78.7541,78.1279,78.1279,8400.0
2012-09-19 10:30:00,81.09,81.22,80.85,80.97,23500.0,78.1183,78.2435,77.8871,78.0027,23500.0
2012-09-19 11:00:00,80.98,81.27,80.97,81.27,9800.0,78.0123,78.2917,78.0027,78.2917,9800.0
2012-09-19 11:30:00,81.28,81.41,81.25,81.38,9200.0,78.3013,78.4266,78.2724,78.3977,9200.0
2012-09-19 12:00:00,81.37,81.58,81.33,81.58,4900.0,78.388,78.5903,78.3495,78.5903,4900.0
2012-09-19 12:30:00,81.53,81.63,81.48,81.58,6900.0,78.5422,78.6385,78.494,78.5903,6900.0
2012-09-19 13:00:00,81.55,81.77,81.47,81.7,36700.0,78.5614,78.7734,78.4844,78.7059,36700.0
2012-09-19 13:30:00,81.72,81.81,81.47,81.56,24400.0,78.7252,78.8119,78.4844,78.5711,24400.0
2012-09-19 14:00:00,81.53,81.58,81.46,81.46,11800.0,78.5422,78.5903,78.4747,78.4747,11800.0
2012-09-19 14:30:00,81.46,81.6,81.41,81.54,10700.0,78.4747,78.6096,78.4266,78.5518,10700.0
2012-09-19 15:00:00,81.54,81.63,81.44,81.61,11600.0,78.5518,78.6385,78.4555,78.6192,11600.0
2012-09-19 15:30:00,81.61,81.86,81.51,81.51,25400.0,78.6192,78.8601,78.5229,78.5229,25400.0
2012-09-20 09:30:00,80.77,80.89,80.1,80.26,13100.0,77.81,77.9256,77.1646,77.3187,13100.0
2012-09-20 10:00:00,80.25,80.85,80.16,80.24,9700.0,77.3091,77.8871,77.2224,77.2994,9700.0
2012-09-20 10:30:00,80.26,80.92,80.16,80.65,13300.0,77.3187,77.9545,77.2224,77.6944,13300.0
2012-09-20 11:00:00,80.85,80.9,80.34,80.34,14100.0,77.8871,77.9353,77.3958,77.3958,14100.0
2012-09-20 11:30:00,80.38,80.38,80.2,80.3,37200.0,77.4343,77.4343,77.2609,77.3572,37200.0
2012-09-20 12:00:00,80.31,80.35,80.1,80.1,18100.0,77.3669,77.4054,77.1646,77.1646,18100.0
2012-09-20 12:30:00,80.08,80.1,79.76,79.8,7100.0,77.1453,77.1646,76.837,76.8756,7100.0
2012-09-20 13:00:00,79.82,80.0,79.77,79.92,5200.0,76.8948,77.0682,76.8467,76.9912,5200.0
2012-09-20 13:30:00,79.94,80.1,79.94,80.0,14400.0,77.0104,77.1646,77.0104,77.0682,14400.0
2012-09-20 14:00:00,80.02,80.06,79.86,80.03,12900.0,77.0875,77.126,76.9334,77.0971,12900.0
2012-09-20 14:30:00,80.0,80.1,79.93,80.0,7300.0,77.0682,77.1646,77.0008,77.0682,7300.0
2012-09-20 15:00:00,80.02,80.1,79.94,80.0,41300.0,77.0875,77.1646,77.0104,77.0682,41300.0
2012-09-20 15:30:00,80.0,80.0,79.94,79.99,56400.0,77.0682,77.0682,77.0104,77.0586,56400.0
2012-09-21 09:30:00,81.41,81.62,80.49,80.59,85400.0,78.4266,78.6289,77.5403,77.6366,85400.0
2012-09-21 10:00:00,80.58,80.87,80.44,80.77,14900.0,77.627,77.9064,77.4921,77.81,14900.0
2012-09-21 10:30:00,80.77,80.82,80.01,80.01,22500.0,77.81,77.8582,77.0779,77.0779,22500.0
2012-09-21 11:00:00,79.89,79.93,79.56,79.76,21200.0,76.9623,77.0008,76.6444,76.837,21200.0
2012-09-21 11:30:00,79.81,79.87,79.66,79.66,23400.0,76.8852,76.943,76.7407,76.7407,23400.0
2012-09-21 12:00:00,79.71,79.85,79.61,79.71,27200.0,76.7889,76.9237,76.6925,76.7889,27200.0
2012-09-21 12:30:00,79.72,79.99,79.66,79.69,11000.0,76.7985,77.0586,76.7407,76.7696,11000.0
2012-09-21 13:00:00,79.7,79.88,79.64,79.75,39400.0,76.7792,76.9526,76.7214,76.8274,39400.0
2012-09-21 13:30:00,79.72,79.94,79.7,79.91,75300.0,76.7985,77.0104,76.7792,76.9815,75300.0
2012-09-21 14:00:00,79.91,79.99,79.67,79.69,29000.0,76.9815,77.0586,76.7503,76.7696,29000.0
2012-09-21 14:30:00,79.7,80.12,79.68,80.1,39200.0,76.7792,77.1838,76.76,77.1646,39200.0
2012-09-21 15:00:00,80.1,80.1,79.86,79.91,26700.0,77.1646,77.1646,76.9334,76.9815,26700.0
2012-09-21 15:30:00,79.95,79.95,79.42,79.48,64700.0,77.0201,77.0201,76.5095,76.5673,64700.0
2012-09-24 09:30:00,78.8,79.17,78.01,78.96,42500.0,75.9122,76.2687,75.1512,76.0664,42500.0
2012-09-24 10:00:00,78.98,79.01,78.76,78.99,14100.0,76.0856,76.1145,75.8737,76.0953,14100.0
2012-09-24 10:30:00,79.0,79.15,78.91,79.15,15000.0,76.1049,76.2494,76.0182,76.2494,15000.0
2012-09-24 11:00:00,79.21,79.33,79.03,79.24,16100.0,76.3072,76.4228,76.1338,76.3361,16100.0
2012-09-24 11:30:00,79.32,79.36,79.03,79.07,9400.0,76.4132,76.4517,76.1338,76.1723,9400.0
2012-09-24 12:00:00,79.1,79.2,78.9,79.03,14400.0,76.2012,76.2976,76.0086,76.1338,14400.0
2012-09-24 12:30:00,79.0,79.29,78.93,79.16,10500.0,76.1049,76.3843,76.0375,76.259,10500.0
2012-09-24 13:00:00,79.16,79.18,79.09,79.11,8400.0,76.259,76.2783,76.1916,76.2109,8400.0
2012-09-24 13:30:00,79.11,79.16,78.99,79.06,14500.0,76.2109,76.259,76.0953,76.1627,14500.0
2012-09-24 14:00:00,79.06,79.51,79.06,79.46,9400.0,76.1627,76.5962,76.1627,76.548,9400.0
2012-09-24 14:30:00,79.55,79.86,79.46,79.77,10600.0,76.6347,76.9334,76.548,76.8467,10600.0
2012-09-24 15:00:00,79.78,79.8,79.47,79.61,17000.0,76.8563,76.8756,76.5577,76.6925,17000.0
2012-09-24 15:30:00,79.63,79.73,79.17,79.39,39600.0,76.7118,76.8081,76.2687,76.4806,39600.0
2012-09-25 09:30:00,79.84,79.88,79.2,79.2,15300.0,76.9141,76.9526,76.2976,76.2976,15300.0
2012-09-25 10:00:00,79.32,79.57,79.16,79.16,5400.0,76.4132,76.654,76.259,76.259,5400.0
2012-09-25 10:30:00,79.18,79.22,79.03,79.21,2400.0,76.2783,76.3168,76.1338,76.3072,2400.0
2012-09-25 11:00:00,79.22,79.31,78.78,78.78,5500.0,76.3168,76.4035,75.893,75.893,5500.0
2012-09-25 11:30:00,78.79,79.03,78.79,78.93,12000.0,75.9026,76.1338,75.9026,76.0375,12000.0
2012-09-25 12:00:00,78.92,78.94,78.59,78.69,17600.0,76.0278,76.0471,75.7099,75.8063,17600.0
2012-09-25 12:30:00,78.73,78.78,78.21,78.32,5100.0,75.8448,75.893,75.3438,75.4498,5100.0
2012-09-25 13:00:00,78.32,78.32,77.99,77.99,7200.0,75.4498,75.4498,75.1319,75.1319,7200.0
2012-09-25 13:30:00,77.92,78.23,77.87,78.02,10400.0,75.0645,75.3631,75.0163,75.1608,10400.0
2012-09-25 14:00:00,78.02,78.13,77.74,77.81,23200.0,75.1608,75.2668,74.8911,74.9585,23200.0
2012-09-25 14:30:00,77.8,77.93,77.38,77.38,13500.0,74.9489,75.0741,74.5443,74.5443,13500.0
2012-09-25 15:00:00,77.36,77.67,77.32,77.61,28600.0,74.525,74.8236,74.4865,74.7658,28600.0
2012-09-25 15:30:00,77.59,77.78,77.18,77.23,50200.0,74.7466,74.9296,74.3516,74.3998,50200.0
2012-09-26 09:30:00,77.52,77.57,77.01,77.24,10000.0,74.6791,74.7273,74.1878,74.4094,10000.0
2012-09-26 10:00:00,77.25,77.33,76.95,77.03,36400.0,74.419,74.4961,74.13,74.2071,36400.0
2012-09-26 10:30:00,77.01,77.03,76.42,76.76,11700.0,74.1878,74.2071,73.6194,73.947,11700.0
2012-09-26 11:00:00,76.77,77.07,76.77,76.93,15900.0,73.9566,74.2456,73.9566,74.1107,15900.0
2012-09-26 11:30:00,76.9,76.91,76.7,76.83,14000.0,74.0818,74.0915,73.8892,74.0144,14000.0
2012-09-26 12:00:00,76.96,77.13,76.81,77.0,23600.0,74.1396,74.3034,73.9951,74.1782,23600.0
2012-09-26 12:30:00,77.0,77.59,76.99,77.28,18500.0,74.1782,74.7466,74.1686,74.4479,18500.0
2012-09-26 13:00:00,77.27,77.39,77.19,77.2,24600.0,74.4383,74.5539,74.3612,74.3709,24600.0
2012-09-26 13:30:00,77.23,77.26,76.8,76.8,23400.0,74.3998,74.4287,73.9855,73.9855,23400.0
2012-09-26 14:00:00,76.87,77.77,76.87,77.54,26100.0,74.0529,74.92,74.0529,74.6984,26100.0
2012-09-26 14:30:00,77.52,77.6,77.09,77.09,7500.0,74.6791,74.7562,74.2649,74.2649,7500.0
2012-09-26 15:00:00,77.19,77.32,76.88,76.88,16200.0,74.3612,74.4865,74.0626,74.0626,16200.0
2012-09-26 15:30:00,76.89,77.13,76.86,76.94,36400.0,74.0722,74.3034,74.0433,74.1204,36400.0
2012-09-27 09:30:00,77.41,77.82,77.21,77.31,13700.0,74.5732,74.9681,74.3805,74.4768,13700.0
2012-09-27 10:00:00,77.25,77.25,76.9,76.91,10000.0,74.419,74.419,74.0818,74.0915,10000.0
2012-09-27 10:30:00,76.91,77.3,76.89,77.29,3200.0,74.0915,74.4672,74.0722,74.4576,3200.0
2012-09-27 11:00:00,77.31,77.34,76.97,77.2,6300.0,74.4768,74.5057,74.1493,74.3709,6300.0
2012-09-27 11:30:00,77.24,77.57,77.07,77.51,8200.0,74.4094,74.7273,74.2456,74.6695,8200.0
2012-09-27 12:00:00,77.51,77.6,77.34,77.35,16600.0,74.6695,74.7562,74.5057,74.5154,16600.0
2012-09-27 12:30:00,77.38,77.53,77.31,77.5,15100.0,74.5443,74.6888,74.4768,74.6599,15100.0
2012-09-27 13:00:00,77.5,77.5,77.42,77.42,3500.0,74.6599,74.6599,74.5828,74.5828,3500.0
2012-09-27 13:30:00,77.48,77.64,77.42,77.62,17300.0,74.6406,74.7947,74.5828,74.7755,17300.0
2012-09-27 14:00:00,77.62,77.77,77.6,77.6,7000.0,74.7755,74.92,74.7562,74.7562,7000.0
2012-09-27 14:30:00,77.61,77.61,77.33,77.33,17100.0,74.7658,74.7658,74.4961,74.4961,17100.0
2012-09-27 15:00:00,77.34,77.52,77.28,77.38,12200.0,74.5057,74.6791,74.4479,74.5443,12200.0
2012-09-27 15:30:00,77.32,77.46,77.25,77.41,25100.0,74.4865,74.6213,74.419,74.5732,25100.0
2012-09-28 09:30:00,76.86,76.86,75.86,76.23,11100.0,74.0433,74.0433,73.08,73.4364,11100.0
2012-09-28 10:00:00,76.36,76.53,76.31,76.31,2400.0,73.5616,73.7254,73.5135,73.5135,2400.0
2012-09-28 10:30:00,76.25,76.7,76.25,76.57,2700.0,73.4557,73.8892,73.4557,73.7639,2700.0
2012-09-28 11:00:00,76.61,76.62,76.37,76.37,4500.0,73.8025,73.8121,73.5713,73.5713,4500.0
2012-09-28 11:30:00,76.38,76.67,76.36,76.59,2900.0,73.5809,73.8603,73.5616,73.7832,2900.0
2012-09-28 12:00:00,76.61,76.85,76.55,76.6,12900.0,73.8025,74.0337,73.7447,73.7928,12900.0
2012-09-28 12:30:00,76.6,76.63,76.43,76.55,3700.0,73.7928,73.8217,73.6291,73.7447,3700.0
2012-09-28 13:00:00,76.62,76.63,76.37,76.59,7800.0,73.8121,73.8217,73.5713,73.7832,7800.0
2012-09-28 13:30:00,76.63,76.84,76.63,76.78,6400.0,73.8217,74.024,73.8217,73.9662,6400.0
2012-09-28 14:00:00,76.83,76.84,76.52,76.55,7600.0,74.0144,74.024,73.7158,73.7447,7600.0
2012-09-28 14:30:00,76.52,76.53,76.38,76.47,5800.0,73.7158,73.7254,73.5809,73.6676,5800.0
2012-09-28 15:00:00,76.46,76.59,76.33,76.54,17800.0,73.658,73.7832,73.5327,73.735,17800.0
2012-09-28 15:30:00,76.54,76.8,76.34,76.35,61200.0,73.735,73.9855,73.5424,73.552,61200.0
2012-10-01 09:30:00,76.59,77.35,76.4,77.23,24200.0,73.7832,74.5154,73.6002,74.3998,24200.0
2012-10-01 10:00:00,77.36,77.99,77.09,77.17,24500.0,74.525,75.1319,74.2649,74.342,24500.0
2012-10-01 10:30:00,77.12,77.14,76.74,77.0,14100.0,74.2938,74.3131,73.9277,74.1782,14100.0
2012-10-01 11:00:00,77.08,77.65,77.02,77.46,22400.0,74.2553,74.8044,74.1975,74.6213,22400.0
2012-10-01 11:30:00,77.45,77.55,77.12,77.22,16200.0,74.6117,74.708,74.2938,74.3901,16200.0
2012-10-01 12:00:00,77.24,77.56,77.04,77.48,11800.0,74.4094,74.7177,74.2167,74.6406,11800.0
2012-10-01 12:30:00,77.52,77.59,77.07,77.23,15100.0,74.6791,74.7466,74.2456,74.3998,15100.0
2012-10-01 13:00:00,77.29,77.29,76.91,76.99,15800.0,74.4576,74.4576,74.0915,74.1686,15800.0
2012-10-01 13:30:00,77.01,77.28,76.72,77.24,15800.0,74.1878,74.4479,73.9084,74.4094,15800.0
2012-10-01 14:00:00,77.26,77.37,77.07,77.26,15300.0,74.4287,74.5346,74.2456,74.4287,15300.0
2012-10-01 14:30:00,77.28,77.41,77.15,77.38,15500.0,74.4479,74.5732,74.3227,74.5443,15500.0
2012-10-01 15:00:00,77.39,77.42,76.66,76.9,20800.0,74.5539,74.5828,73.8506,74.0818,20800.0
2012-10-01 15:30:00,76.92,77.31,76.81,77.07,56400.0,74.1011,74.4768,73.9951,74.2456,56400.0
2012-10-02 09:30:00,77.35,77.91,77.02,77.06,6200.0,74.5154,75.0548,74.1975,74.236,6200.0
2012-10-02 10:00:00,76.97,77.64,76.96,77.48,24100.0,74.1493,74.7947,74.1396,74.6406,24100.0
2012-10-02 10:30:00,77.63,77.81,77.46,77.75,12100.0,74.7851,74.9585,74.6213,74.9007,12100.0
2012-10-02 11:00:00,77.71,77.88,77.62,77.81,10300.0,74.8622,75.0259,74.7755,74.9585,10300.0
2012-10-02 11:30:00,77.82,78.02,77.51,77.68,8400.0,74.9681,75.1608,74.6695,74.8333,8400.0
2012-10-02 12:00:00,77.69,78.08,77.61,77.75,20100.0,74.8429,75.2186,74.7658,74.9007,20100.0
2012-10-02 12:30:00,77.66,77.8,77.55,77.7,6500.0,74.814,74.9489,74.708,74.8525,6500.0
2012-10-02 13:00:00,77.62,77.8,77.35,77.41,28800.0,74.7755,74.9489,74.5154,74.5732,28800.0
2012-10-02 13:30:00,77.4,77.68,77.22,77.4,6700.0,74.5635,74.8333,74.3901,74.5635,6700.0
2012-10-02 14:00:00,77.48,77.58,77.21,77.33,14500.0,74.6406,74.7369,74.3805,74.4961,14500.0
2012-10-02 14:30:00,77.32,77.35,77.05,77.21,10000.0,74.4865,74.5154,74.2264,74.3805,10000.0
2012-10-02 15:00:00,77.24,77.45,77.21,77.44,9100.0,74.4094,74.6117,74.3805,74.6021,9100.0
2012-10-02 15:30:00,77.46,77.64,77.42,77.5,30600.0,74.6213,74.7947,74.5828,74.6599,30600.0
2012-10-03 09:30:00,77.74,77.83,77.23,77.42,5500.0,74.8911,74.9778,74.3998,74.5828,5500.0
2012-10-03 10:00:00,77.39,77.91,77.14,77.75,25500.0,74.5539,75.0548,74.3131,74.9007,25500.0
2012-10-03 10:30:00,77.89,78.24,77.8,78.24,28800.0,75.0356,75.3727,74.9489,75.3727,28800.0
2012-10-03 11:00:00,78.35,78.7,78.28,78.6,12000.0,75.4787,75.8159,75.4113,75.7195,12000.0
2012-10-03 11:30:00,78.55,78.76,78.3,78.67,6900.0,75.6714,75.8737,75.4305,75.787,6900.0
2012-10-03 12:00:00,78.66,78.7,78.49,78.7,4900.0,75.7774,75.8159,75.6136,75.8159,4900.0
2012-10-03 12:30:00,78.76,78.8,78.6,78.7,20300.0,75.8737,75.9122,75.7195,75.8159,20300.0
2012-10-03 13:00:00,78.69,78.72,78.6,78.64,9700.0,75.8063,75.8352,75.7195,75.7581,9700.0
2012-10-03 13:30:00,78.6,78.69,78.19,78.47,19800.0,75.7195,75.8063,75.3246,75.5943,19800.0
2012-10-03 14:00:00,78.42,78.42,78.13,78.19,5900.0,75.5461,75.5461,75.2668,75.3246,5900.0
2012-10-03 14:30:00,78.26,78.43,77.9,77.93,17000.0,75.392,75.5558,75.0452,75.0741,17000.0
2012-10-03 15:00:00,77.93,77.93,77.58,77.65,25400.0,75.0741,75.0741,74.7369,74.8044,25400.0
2012-10-03 15:30:00,77.58,77.74,77.54,77.68,27900.0,74.7369,74.8911,74.6984,74.8333,27900.0
2012-10-04 09:30:00,78.12,78.45,77.78,77.95,5700.0,75.2571,75.575,74.9296,75.0934,5700.0
2012-10-04 10:00:00,77.89,78.49,77.85,78.18,23100.0,75.0356,75.6136,74.997,75.3149,23100.0
2012-10-04 10:30:00,78.13,78.33,77.36,77.43,24600.0,75.2668,75.4594,74.525,74.5924,24600.0
2012-10-04 11:00:00,77.45,77.49,77.11,77.16,13700.0,74.6117,74.6502,74.2842,74.3323,13700.0
2012-10-04 11:30:00,77.15,77.39,77.08,77.38,13000.0,74.3227,74.5539,74.2553,74.5443,13000.0
2012-10-04 12:00:00,77.4,77.48,77.3,77.37,26300.0,74.5635,74.6406,74.4672,74.5346,26300.0
2012-10-04 12:30:00,77.36,77.62,77.24,77.24,26800.0,74.525,74.7755,74.4094,74.4094,26800.0
2012-10-04 13:00:00,77.36,77.5,77.29,77.3,23300.0,74.525,74.6599,74.4576,74.4672,23300.0
2012-10-04 13:30:00,77.34,77.43,77.19,77.37,25600.0,74.5057,74.5924,74.3612,74.5346,25600.0
2012-10-04 14:00:00,77.32,77.37,77.09,77.22,19400.0,74.4865,74.5346,74.2649,74.3901,19400.0
2012-10-04 14:30:00,77.22,77.35,77.16,77.34,16800.0,74.3901,74.5154,74.3323,74.5057,16800.0
2012-10-04 15:00:00,77.32,77.35,77.14,77.18,25900.0,74.4865,74.5154,74.3131,74.3516,25900.0
2012-10-04 15:30:00,77.2,77.42,77.09,77.42,36800.0,74.3709,74.5828,74.2649,74.5828,36800.0
2012-10-05 09:30:00,77.85,78.22,77.48,77.58,19200.0,74.997,75.3535,74.6406,74.7369,19200.0
2012-10-05 10:00:00,77.58,77.78,77.5,77.65,20500.0,74.7369,74.9296,74.6599,74.8044,20500.0
2012-10-05 10:30:00,77.71,77.72,77.45,77.45,28700.0,74.8622,74.8718,74.6117,74.6117,28700.0
2012-10-05 11:00:00,77.46,77.57,77.31,77.43,52600.0,74.6213,74.7273,74.4768,74.5924,52600.0
2012-10-05 11:30:00,77.45,78.03,77.45,78.03,38300.0,74.6117,75.1704,74.6117,75.1704,38300.0
2012-10-05 12:00:00,78.06,78.2,77.85,78.2,11000.0,75.1993,75.3342,74.997,75.3342,11000.0
2012-10-05 12:30:00,78.2,78.24,78.09,78.17,26300.0,75.3342,75.3727,75.2282,75.3053,26300.0
2012-10-05 13:00:00,78.19,78.28,78.03,78.09,16300.0,75.3246,75.4113,75.1704,75.2282,16300.0
2012-10-05 13:30:00,78.01,78.06,77.89,77.92,14600.0,75.1512,75.1993,75.0356,75.0645,14600.0
2012-10-05 14:00:00,77.91,78.23,77.84,78.13,15700.0,75.0548,75.3631,74.9874,75.2668,15700.0
2012-10-05 14:30:00,78.1,78.14,77.45,77.55,33500.0,75.2379,75.2764,74.6117,74.708,33500.0
2012-10-05 15:00:00,77.55,77.73,77.36,77.62,15100.0,74.708,74.8814,74.525,74.7755,15100.0
2012-10-05 15:30:00,77.62,77.78,77.36,77.69,31900.0,74.7755,74.9296,74.525,74.8429,31900.0
2012-10-08 09:30:00,77.31,77.84,77.27,77.84,6300.0,74.4768,74.9874,74.4383,74.9874,6300.0
2012-10-08 10:00:00,77.83,78.26,77.83,77.86,7300.0,74.9778,75.392,74.9778,75.0067,7300.0
2012-10-08 10:30:00,77.74,77.97,77.65,77.71,20800.0,74.8911,75.1126,74.8044,74.8622,20800.0
2012-10-08 11:00:00,77.7,77.71,77.54,77.63,2600.0,74.8525,74.8622,74.6984,74.7851,2600.0
2012-10-08 11:30:00,77.6,77.6,77.41,77.48,3400.0,74.7562,74.7562,74.5732,74.6406,3400.0
2012-10-08 12:00:00,77.43,77.52,77.31,77.51,2700.0,74.5924,74.6791,74.4768,74.6695,2700.0
2012-10-08 12:30:00,77.49,77.49,77.32,77.45,2600.0,74.6502,74.6502,74.4865,74.6117,2600.0
2012-10-08 13:00:00,77.47,77.6,77.33,77.6,11800.0,74.631,74.7562,74.4961,74.7562,11800.0
2012-10-08 13:30:00,77.61,77.69,77.43,77.53,4100.0,74.7658,74.8429,74.5924,74.6888,4100.0
2012-10-08 14:00:00,77.5,77.54,77.48,77.49,1500.0,74.6599,74.6984,74.6406,74.6502,1500.0
2012-10-08 14:30:00,77.54,77.63,77.45,77.59,38600.0,74.6984,74.7851,74.6117,74.7466,38600.0
2012-10-08 15:00:00,77.61,77.64,77.54,77.59,37600.0,74.7658,74.7947,74.6984,74.7466,37600.0
2012-10-08 15:30:00,77.6,77.77,77.56,77.7,34900.0,74.7562,74.92,74.7177,74.8525,34900.0
2012-10-09 09:30:00,77.69,77.69,77.23,77.23,10100.0,74.8429,74.8429,74.3998,74.3998,10100.0
2012-10-09 10:00:00,77.3,77.54,77.18,77.18,17700.0,74.4672,74.6984,74.3516,74.3516,17700.0
2012-10-09 10:30:00,77.23,77.23,76.45,76.46,6200.0,74.3998,74.3998,73.6483,73.658,6200.0
2012-10-09 11:00:00,76.34,76.63,76.33,76.53,8200.0,73.5424,73.8217,73.5327,73.7254,8200.0
2012-10-09 11:30:00,76.58,76.66,76.33,76.4,18600.0,73.7736,73.8506,73.5327,73.6002,18600.0
2012-10-09 12:00:00,76.54,76.6,76.31,76.36,9100.0,73.735,73.7928,73.5135,73.5616,9100.0
2012-10-09 12:30:00,76.32,76.49,76.25,76.31,28000.0,73.5231,73.6869,73.4557,73.5135,28000.0
2012-10-09 13:00:00,76.33,76.36,76.26,76.27,15900.0,73.5327,73.5616,73.4653,73.4749,15900.0
2012-10-09 13:30:00,76.29,76.45,76.23,76.45,6200.0,73.4942,73.6483,73.4364,73.6483,6200.0
2012-10-09 14:00:00,76.39,76.49,76.28,76.34,10200.0,73.5905,73.6869,73.4846,73.5424,10200.0
2012-10-09 14:30:00,76.3,76.47,76.23,76.3,20900.0,73.5038,73.6676,73.4364,73.5038,20900.0
2012-10-09 15:00:00,76.34,76.46,75.92,75.98,26400.0,73.5424,73.658,73.1378,73.1956,26400.0
2012-10-09 15:30:00,75.97,76.25,75.85,76.05,38300.0,73.1859,73.4557,73.0703,73.263,38300.0
2012-10-10 09:30:00,76.34,76.34,75.47,75.58,12500.0,73.5424,73.5424,72.7043,72.8102,12500.0
2012-10-10 10:00:00,75.69,75.93,75.69,75.93,7000.0,72.9162,73.1474,72.9162,73.1474,7000.0
2012-10-10 10:30:00,75.98,76.01,75.77,75.77,5500.0,73.1956,73.2245,72.9933,72.9933,5500.0
2012-10-10 11:00:00,75.76,75.79,75.58,75.66,8000.0,72.9836,73.0125,72.8102,72.8873,8000.0
2012-10-10 11:30:00,75.71,75.72,75.35,75.48,13200.0,72.9355,72.9451,72.5887,72.7139,13200.0
2012-10-10 12:00:00,75.4,75.66,75.25,75.4,16900.0,72.6368,72.8873,72.4923,72.6368,16900.0
2012-10-10 12:30:00,75.39,75.4,74.93,74.95,18300.0,72.6272,72.6368,72.184,72.2033,18300.0
2012-10-10 13:00:00,74.91,75.06,74.78,74.91,17800.0,72.1648,72.3093,72.0395,72.1648,17800.0
2012-10-10 13:30:00,74.89,74.9,74.62,74.74,19900.0,72.1455,72.1551,71.8854,72.001,19900.0
2012-10-10 14:00:00,74.76,74.94,74.72,74.86,14000.0,72.0203,72.1937,71.9817,72.1166,14000.0
2012-10-10 14:30:00,74.93,74.94,74.53,74.54,24600.0,72.184,72.1937,71.7987,71.8083,24600.0
2012-10-10 15:00:00,74.56,74.69,74.42,74.6,21100.0,71.8276,71.9528,71.6927,71.8661,21100.0
2012-10-10 15:30:00,74.57,74.68,74.47,74.51,39700.0,71.8372,71.9432,71.7409,71.7794,39700.0
2012-10-11 09:30:00,75.35,76.06,75.19,76.04,15700.0,72.5887,73.2726,72.4345,73.2534,15700.0
2012-10-11 10:00:00,76.05,76.07,75.7,75.9,7400.0,73.263,73.2823,72.9258,73.1185,7400.0
2012-10-11 10:30:00,75.91,76.55,75.91,76.19,18800.0,73.1281,73.7447,73.1281,73.3979,18800.0
2012-10-11 11:00:00,76.22,76.25,75.88,75.98,18000.0,73.4268,73.4557,73.0992,73.1956,18000.0
2012-10-11 11:30:00,75.98,76.12,75.75,75.91,17700.0,73.1956,73.3304,72.974,73.1281,17700.0
2012-10-11 12:00:00,75.87,75.88,75.74,75.8,14000.0,73.0896,73.0992,72.9644,73.0222,14000.0
2012-10-11 12:30:00,75.84,76.05,75.72,75.75,8500.0,73.0607,73.263,72.9451,72.974,8500.0
2012-10-11 13:00:00,75.58,75.84,75.55,75.68,5700.0,72.8102,73.0607,72.7813,72.9066,5700.0
2012-10-11 13:30:00,75.64,75.65,75.32,75.46,5500.0,72.868,72.8777,72.5598,72.6946,5500.0
2012-10-11 14:00:00,75.45,75.75,75.44,75.62,20200.0,72.685,72.974,72.6754,72.8488,20200.0
2012-10-11 14:30:00,75.61,75.75,75.45,75.65,16300.0,72.8391,72.974,72.685,72.8777,16300.0
2012-10-11 15:00:00,75.7,75.96,75.7,75.96,11600.0,72.9258,73.1763,72.9258,73.1763,11600.0
2012-10-11 15:30:00,76.0,76.0,75.65,75.77,26200.0,73.2148,73.2148,72.8777,72.9933,26200.0
2012-10-12 09:30:00,75.85,76.53,75.82,76.15,11700.0,73.0703,73.7254,73.0414,73.3593,11700.0
2012-10-12 10:00:00,76.33,76.56,75.72,75.77,14700.0,73.5327,73.7543,72.9451,72.9933,14700.0
2012-10-12 10:30:00,75.68,75.91,75.36,75.39,15800.0,72.9066,73.1281,72.5983,72.6272,15800.0
2012-10-12 11:00:00,75.39,75.46,75.15,75.41,5600.0,72.6272,72.6946,72.396,72.6465,5600.0
2012-10-12 11:30:00,75.22,75.42,75.15,75.34,8400.0,72.4634,72.6561,72.396,72.579,8400.0
2012-10-12 12:00:00,75.26,75.4,75.09,75.09,6700.0,72.5019,72.6368,72.3382,72.3382,6700.0
2012-10-12 12:30:00,75.1,75.29,74.78,74.83,14600.0,72.3478,72.5309,72.0395,72.0877,14600.0
2012-10-12 13:00:00,74.77,74.79,74.49,74.62,7000.0,72.0299,72.0492,71.7602,71.8854,7000.0
2012-10-12 13:30:00,74.7,74.9,74.61,74.81,3200.0,71.9625,72.1551,71.8758,72.0684,3200.0
2012-10-12 14:00:00,74.8,74.81,74.59,74.66,7300.0,72.0588,72.0684,71.8565,71.9239,7300.0
2012-10-12 14:30:00,74.68,74.94,74.58,74.87,8300.0,71.9432,72.1937,71.8469,72.1262,8300.0
2012-10-12 15:00:00,74.86,74.86,74.67,74.81,22500.0,72.1166,72.1166,71.9336,72.0684,22500.0
2012-10-12 15:30:00,74.81,75.02,74.74,74.99,29600.0,72.0684,72.2707,72.001,72.2418,29600.0
2012-10-15 09:30:00,75.15,75.95,75.1,75.25,30800.0,72.396,73.1667,72.3478,72.4923,30800.0
2012-10-15 10:00:00,75.25,75.37,75.18,75.25,67200.0,72.4923,72.6079,72.4249,72.4923,67200.0
2012-10-15 10:30:00,75.25,75.44,75.25,75.44,14600.0,72.4923,72.6754,72.4923,72.6754,14600.0
2012-10-15 11:00:00,75.46,75.7,75.34,75.34,8200.0,72.6946,72.9258,72.579,72.579,8200.0
2012-10-15 11:30:00,75.4,75.73,75.28,75.36,6200.0,72.6368,72.9547,72.5212,72.5983,6200.0
2012-10-15 12:00:00,75.34,75.45,75.26,75.45,4900.0,72.579,72.685,72.5019,72.685,4900.0
2012-10-15 12:30:00,75.54,75.58,75.35,75.39,8600.0,72.7717,72.8102,72.5887,72.6272,8600.0
2012-10-15 13:00:00,75.44,75.58,75.26,75.53,3400.0,72.6754,72.8102,72.5019,72.7621,3400.0
2012-10-15 13:30:00,75.54,75.57,75.49,75.51,2300.0,72.7717,72.8006,72.7235,72.7428,2300.0
2012-10-15 14:00:00,75.46,75.46,75.37,75.37,1400.0,72.6946,72.6946,72.6079,72.6079,1400.0
2012-10-15 14:30:00,75.46,75.46,75.03,75.19,18300.0,72.6946,72.6946,72.2804,72.4345,18300.0
2012-10-15 15:00:00,75.2,75.41,75.12,75.27,29100.0,72.4441,72.6465,72.3671,72.5116,29100.0
2012-10-15 15:30:00,75.3,75.71,75.26,75.62,21100.0,72.5405,72.9355,72.5019,72.8488,21100.0
2012-10-16 09:30:00,76.1,76.43,76.1,76.37,3900.0,73.3112,73.6291,73.3112,73.5713,3900.0
2012-10-16 10:00:00,76.53,76.54,76.39,76.39,11100.0,73.7254,73.735,73.5905,73.5905,11100.0
2012-10-16 10:30:00,76.35,76.38,76.05,76.26,2800.0,73.552,73.5809,73.263,73.4653,2800.0
2012-10-16 11:00:00,76.25,76.25,75.99,76.05,3700.0,73.4557,73.4557,73.2052,73.263,3700.0
2012-10-16 11:30:00,76.07,76.11,75.79,75.95,7500.0,73.2823,73.3208,73.0125,73.1667,7500.0
2012-10-16 12:00:00,75.92,76.02,75.85,75.86,7800.0,73.1378,73.2341,73.0703,73.08,7800.0
2012-10-16 12:30:00,75.81,75.87,75.5,75.5,8200.0,73.0318,73.0896,72.7332,72.7332,8200.0
2012-10-16 13:00:00,75.5,75.56,75.45,75.45,5500.0,72.7332,72.791,72.685,72.685,5500.0
2012-10-16 13:30:00,75.47,75.55,75.39,75.49,7900.0,72.7043,72.7813,72.6272,72.7235,7900.0
2012-10-16 14:00:00,75.46,75.46,75.15,75.2,7400.0,72.6946,72.6946,72.396,72.4441,7400.0
2012-10-16 14:30:00,75.19,75.73,75.19,75.72,10000.0,72.4345,72.9547,72.4345,72.9451,10000.0
2012-10-16 15:00:00,75.72,75.77,75.57,75.69,12700.0,72.9451,72.9933,72.8006,72.9162,12700.0
2012-10-16 15:30:00,75.69,75.79,75.63,75.75,42600.0,72.9162,73.0125,72.8584,72.974,42600.0
2012-10-17 09:30:00,75.83,76.12,75.38,75.98,10700.0,73.0511,73.3304,72.6176,73.1956,10700.0
2012-10-17 10:00:00,75.79,76.6,75.79,76.27,9600.0,73.0125,73.7928,73.0125,73.4749,9600.0
2012-10-17 10:30:00,76.29,76.3,75.95,76.13,11500.0,73.4942,73.5038,73.1667,73.3401,11500.0
2012-10-17 11:00:00,76.05,76.36,75.98,76.26,18900.0,73.263,73.5616,73.1956,73.4653,18900.0
2012-10-17 11:30:00,76.3,76.41,76.14,76.22,5100.0,73.5038,73.6098,73.3497,73.4268,5100.0
2012-10-17 12:00:00,76.14,76.42,76.14,76.32,7000.0,73.3497,73.6194,73.3497,73.5231,7000.0
2012-10-17 12:30:00,76.27,76.36,76.27,76.35,3300.0,73.4749,73.5616,73.4749,73.552,3300.0
2012-10-17 13:00:00,76.37,76.52,76.35,76.44,2400.0,73.5713,73.7158,73.552,73.6387,2400.0
2012-10-17 13:30:00,76.43,76.57,75.98,75.99,8800.0,73.6291,73.7639,73.1956,73.2052,8800.0
2012-10-17 14:00:00,76.1,76.38,76.07,76.38,2600.0,73.3112,73.5809,73.2823,73.5809,2600.0
2012-10-17 14:30:00,76.39,76.59,76.37,76.5,20700.0,73.5905,73.7832,73.5713,73.6965,20700.0
2012-10-17 15:00:00,76.52,76.84,76.43,76.83,18100.0,73.7158,74.024,73.6291,74.0144,18100.0
2012-10-17 15:30:00,76.84,77.38,76.81,77.1,74700.0,74.024,74.5443,73.9951,74.2745,74700.0
2012-10-18 09:30:00,76.99,77.69,76.95,77.69,8400.0,74.1686,74.8429,74.13,74.8429,8400.0
2012-10-18 10:00:00,77.69,77.85,77.29,77.58,10600.0,74.8429,74.997,74.4576,74.7369,10600.0
2012-10-18 10:30:00,77.6,78.03,77.57,77.98,10300.0,74.7562,75.1704,74.7273,75.1223,10300.0
2012-10-18 11:00:00,77.99,78.48,77.98,78.39,26400.0,75.1319,75.6039,75.1223,75.5172,26400.0
2012-10-18 11:30:00,78.49,78.74,78.39,78.71,16800.0,75.6136,75.8544,75.5172,75.8255,16800.0
2012-10-18 12:00:00,78.7,78.87,78.57,78.68,7600.0,75.8159,75.9797,75.6906,75.7966,7600.0
2012-10-18 12:30:00,78.63,78.72,78.42,78.5,24200.0,75.7484,75.8352,75.5461,75.6232,24200.0
2012-10-18 13:00:00,78.48,78.69,78.43,78.63,23300.0,75.6039,75.8063,75.5558,75.7484,23300.0
2012-10-18 13:30:00,78.67,78.68,78.14,78.31,25800.0,75.787,75.7966,75.2764,75.4402,25800.0
2012-10-18 14:00:00,78.23,78.6,78.22,78.41,18300.0,75.3631,75.7195,75.3535,75.5365,18300.0
2012-10-18 14:30:00,78.39,78.72,78.27,78.61,20800.0,75.5172,75.8352,75.4016,75.7292,20800.0
2012-10-18 15:00:00,78.67,78.69,78.31,78.32,29600.0,75.787,75.8063,75.4402,75.4498,29600.0
2012-10-18 15:30:00,78.32,78.87,78.32,78.79,51100.0,75.4498,75.9797,75.4498,75.9026,51100.0
2012-10-19 09:30:00,78.29,78.73,77.92,77.95,7300.0,75.4209,75.8448,75.0645,75.0934,7300.0
2012-10-19 10:00:00,77.93,78.21,77.76,78.09,12000.0,75.0741,75.3438,74.9103,75.2282,12000.0
2012-10-19 10:30:00,78.1,78.11,77.89,77.96,13300.0,75.2379,75.2475,75.0356,75.103,13300.0
2012-10-19 11:00:00,78.0,78.01,77.06,77.15,8400.0,75.1415,75.1512,74.236,74.3227,8400.0
2012-10-19 11:30:00,77.1,77.23,76.37,76.52,28100.0,74.2745,74.3998,73.5713,73.7158,28100.0
2012-10-19 12:00:00,76.51,76.55,76.22,76.38,6600.0,73.7061,73.7447,73.4268,73.5809,6600.0
2012-10-19 12:30:00,76.43,76.76,76.43,76.6,3500.0,73.6291,73.947,73.6291,73.7928,3500.0
2012-10-19 13:00:00,76.54,76.8,76.42,76.64,4400.0,73.735,73.9855,73.6194,73.8314,4400.0
2012-10-19 13:30:00,76.63,76.65,76.27,76.34,7200.0,73.8217,73.841,73.4749,73.5424,7200.0
2012-10-19 14:00:00,76.37,76.59,76.02,76.2,7300.0,73.5713,73.7832,73.2341,73.4075,7300.0
2012-10-19 14:30:00,76.24,76.45,76.11,76.4,15000.0,73.446,73.6483,73.3208,73.6002,15000.0
2012-10-19 15:00:00,76.38,77.01,76.28,76.85,21900.0,73.5809,74.1878,73.4846,74.0337,21900.0
2012-10-19 15:30:00,76.81,77.14,76.81,77.01,63500.0,73.9951,74.3131,73.9951,74.1878,63500.0
2012-10-22 09:30:00,76.68,76.86,76.46,76.72,13900.0,73.8699,74.0433,73.658,73.9084,13900.0
2012-10-22 10:00:00,76.72,77.36,76.72,77.3,21400.0,73.9084,74.525,73.9084,74.4672,21400.0
2012-10-22 10:30:00,77.25,77.29,76.94,77.26,6800.0,74.419,74.4576,74.1204,74.4287,6800.0
2012-10-22 11:00:00,77.24,77.27,76.92,77.15,24900.0,74.4094,74.4383,74.1011,74.3227,24900.0
2012-10-22 11:30:00,77.03,77.49,77.02,77.36,3100.0,74.2071,74.6502,74.1975,74.525,3100.0
2012-10-22 12:00:00,77.29,77.49,77.24,77.4,7900.0,74.4576,74.6502,74.4094,74.5635,7900.0
2012-10-22 12:30:00,77.38,77.4,77.18,77.18,7000.0,74.5443,74.5635,74.3516,74.3516,7000.0
2012-10-22 13:00:00,77.16,77.18,76.86,76.95,17300.0,74.3323,74.3516,74.0433,74.13,17300.0
2012-10-22 13:30:00,76.98,77.11,76.61,76.8,5700.0,74.1589,74.2842,73.8025,73.9855,5700.0
2012-10-22 14:00:00,76.82,76.96,76.76,76.76,2600.0,74.0048,74.1396,73.947,73.947,2600.0
2012-10-22 14:30:00,76.77,76.91,76.69,76.91,3900.0,73.9566,74.0915,73.8795,74.0915,3900.0
2012-10-22 15:00:00,76.84,77.08,76.75,77.04,11300.0,74.024,74.2553,73.9373,74.2167,11300.0
2012-10-22 15:30:00,77.03,77.31,76.84,77.25,33000.0,74.2071,74.4768,74.024,74.419,33000.0
2012-10-23 09:30:00,75.92,75.97,75.09,75.39,28000.0,73.1378,73.1859,72.3382,72.6272,28000.0
2012-10-23 10:00:00,75.32,75.39,75.18,75.31,26600.0,72.5598,72.6272,72.4249,72.5501,26600.0
2012-10-23 10:30:00,75.25,75.32,75.11,75.29,29200.0,72.4923,72.5598,72.3574,72.5309,29200.0
2012-10-23 11:00:00,75.28,75.36,75.25,75.3,22700.0,72.5212,72.5983,72.4923,72.5405,22700.0
2012-10-23 11:30:00,75.25,75.35,75.08,75.24,38900.0,72.4923,72.5887,72.3285,72.4827,38900.0
2012-10-23 12:00:00,75.25,75.37,75.22,75.28,36800.0,72.4923,72.6079,72.4634,72.5212,36800.0
2012-10-23 12:30:00,75.26,75.49,75.26,75.31,9200.0,72.5019,72.7235,72.5019,72.5501,9200.0
2012-10-23 13:00:00,75.32,75.48,75.29,75.36,10400.0,72.5598,72.7139,72.5309,72.5983,10400.0
2012-10-23 13:30:00,75.36,75.42,75.25,75.33,21100.0,72.5983,72.6561,72.4923,72.5694,21100.0
2012-10-23 14:00:00,75.32,75.74,75.32,75.62,18600.0,72.5598,72.9644,72.5598,72.8488,18600.0
2012-10-23 14:30:00,75.53,75.86,75.5,75.71,10400.0,72.7621,73.08,72.7332,72.9355,10400.0
2012-10-23 15:00:00,75.73,75.9,75.63,75.66,28400.0,72.9547,73.1185,72.8584,72.8873,28400.0
2012-10-23 15:30:00,75.64,75.7,75.5,75.56,34000.0,72.868,72.9258,72.7332,72.791,34000.0
2012-10-24 09:30:00,76.07,76.3,75.5,75.62,4600.0,73.2823,73.5038,72.7332,72.8488,4600.0
2012-10-24 10:00:00,75.54,75.56,75.1,75.31,20800.0,72.7717,72.791,72.3478,72.5501,20800.0
2012-10-24 10:30:00,75.29,75.56,75.27,75.53,27000.0,72.5309,72.791,72.5116,72.7621,27000.0
2012-10-24 11:00:00,75.53,75.64,75.45,75.53,23800.0,72.7621,72.868,72.685,72.7621,23800.0
2012-10-24 11:30:00,75.61,75.61,75.21,75.35,18900.0,72.8391,72.8391,72.4538,72.5887,18900.0
2012-10-24 12:00:00,75.36,75.72,75.31,75.72,10600.0,72.5983,72.9451,72.5501,72.9451,10600.0
2012-10-24 12:30:00,75.69,75.91,75.69,75.84,2300.0,72.9162,73.1281,72.9162,73.0607,2300.0
2012-10-24 13:00:00,75.87,75.98,75.81,75.81,9600.0,73.0896,73.1956,73.0318,73.0318,9600.0
2012-10-24 13:30:00,75.78,75.86,75.7,75.83,6000.0,73.0029,73.08,72.9258,73.0511,6000.0
2012-10-24 14:00:00,75.83,75.92,75.72,75.92,3800.0,73.0511,73.1378,72.9451,73.1378,3800.0
2012-10-24 14:30:00,75.97,75.97,75.78,75.78,6200.0,73.1859,73.1859,73.0029,73.0029,6200.0
2012-10-24 15:00:00,75.76,75.76,75.5,75.64,15000.0,72.9836,72.9836,72.7332,72.868,15000.0
2012-10-24 15:30:00,75.68,75.69,75.5,75.61,25100.0,72.9066,72.9162,72.7332,72.8391,25100.0
2012-10-25 09:30:00,76.34,76.51,76.1,76.18,7500.0,73.5424,73.7061,73.3112,73.3882,7500.0
2012-10-25 10:00:00,76.19,76.19,75.6,75.74,10400.0,73.3979,73.3979,72.8295,72.9644,10400.0
2012-10-25 10:30:00,75.73,75.75,75.5,75.75,23600.0,72.9547,72.974,72.7332,72.974,23600.0
2012-10-25 11:00:00,75.7,75.72,75.31,75.4,22600.0,72.9258,72.9451,72.5501,72.6368,22600.0
2012-10-25 11:30:00,75.41,75.64,75.38,75.64,46300.0,72.6465,72.868,72.6176,72.868,46300.0
2012-10-25 12:00:00,75.67,75.7,75.5,75.55,7800.0,72.8969,72.9258,72.7332,72.7813,7800.0
2012-10-25 12:30:00,75.53,75.57,75.35,75.5,87400.0,72.7621,72.8006,72.5887,72.7332,87400.0
2012-10-25 13:00:00,75.5,75.83,75.47,75.83,36700.0,72.7332,73.0511,72.7043,73.0511,36700.0
2012-10-25 13:30:00,75.77,76.0,75.69,75.95,5700.0,72.9933,73.2148,72.9162,73.1667,5700.0
2012-10-25 14:00:00,75.93,75.97,75.8,75.83,7600.0,73.1474,73.1859,73.0222,73.0511,7600.0
2012-10-25 14:30:00,75.83,76.18,75.65,75.65,5900.0,73.0511,73.3882,72.8777,72.8777,5900.0
2012-10-25 15:00:00,75.67,75.7,75.52,75.62,5300.0,72.8969,72.9258,72.7524,72.8488,5300.0
2012-10-25 15:30:00,75.57,76.0,75.51,75.99,37300.0,72.8006,73.2148,72.7428,73.2052,37300.0
2012-10-26 09:30:00,75.94,76.41,75.61,75.61,9400.0,73.157,73.6098,72.8391,72.8391,9400.0
2012-10-26 10:00:00,75.62,75.62,74.99,74.99,17300.0,72.8488,72.8488,72.2418,72.2418,17300.0
2012-10-26 10:30:00,74.98,75.2,74.75,74.76,15600.0,72.2322,72.4441,72.0106,72.0203,15600.0
2012-10-26 11:00:00,74.76,74.93,74.51,74.88,9300.0,72.0203,72.184,71.7794,72.1359,9300.0
2012-10-26 11:30:00,74.85,74.85,74.23,74.23,12200.0,72.107,72.107,71.5097,71.5097,12200.0
2012-10-26 12:00:00,74.29,74.38,73.96,74.38,13700.0,71.5675,71.6542,71.2496,71.6542,13700.0
2012-10-26 12:30:00,74.44,74.44,74.12,74.31,35900.0,71.712,71.712,71.4037,71.5868,35900.0
2012-10-26 13:00:00,74.31,74.51,74.09,74.45,24100.0,71.5868,71.7794,71.3748,71.7216,24100.0
2012-10-26 13:30:00,74.49,74.96,74.46,74.78,16300.0,71.7602,72.2129,71.7313,72.0395,16300.0
2012-10-26 14:00:00,74.78,74.85,74.65,74.73,23100.0,72.0395,72.107,71.9143,71.9914,23100.0
2012-10-26 14:30:00,74.73,75.16,74.73,74.96,14700.0,71.9914,72.4056,71.9914,72.2129,14700.0
2012-10-26 15:00:00,74.96,75.42,74.95,75.42,19400.0,72.2129,72.6561,72.2033,72.6561,19400.0
2012-10-26 15:30:00,75.42,75.5,75.08,75.16,50800.0,72.6561,72.7332,72.3285,72.4056,50800.0
2012-10-31 09:30:00,74.64,76.22,74.48,75.4,27300.0,71.9047,73.4268,71.7505,72.6368,27300.0
2012-10-31 10:00:00,75.29,75.52,75.29,75.47,31300.0,72.5309,72.7524,72.5309,72.7043,31300.0
2012-10-31 10:30:00,75.46,75.67,75.33,75.54,17500.0,72.6946,72.8969,72.5694,72.7717,17500.0
2012-10-31 11:00:00,75.45,75.7,75.23,75.49,27800.0,72.685,72.9258,72.473,72.7235,27800.0
2012-10-31 11:30:00,75.49,75.55,75.44,75.48,20900.0,72.7235,72.7813,72.6754,72.7139,20900.0
2012-10-31 12:00:00,75.47,75.68,75.39,75.46,14700.0,72.7043,72.9066,72.6272,72.6946,14700.0
2012-10-31 12:30:00,75.5,75.69,75.44,75.69,16100.0,72.7332,72.9162,72.6754,72.9162,16100.0
2012-10-31 13:00:00,75.69,75.86,75.48,75.48,15400.0,72.9162,73.08,72.7139,72.7139,15400.0
2012-10-31 13:30:00,75.48,75.72,75.35,75.67,16400.0,72.7139,72.9451,72.5887,72.8969,16400.0
2012-10-31 14:00:00,75.68,76.78,75.61,76.73,108800.0,72.9066,73.9662,72.8391,73.9181,108800.0
2012-10-31 14:30:00,76.73,77.01,76.69,76.81,23500.0,73.9181,74.1878,73.8795,73.9951,23500.0
2012-10-31 15:00:00,76.76,77.21,76.68,77.12,32300.0,73.947,74.3805,73.8699,74.2938,32300.0
2012-10-31 15:30:00,77.14,78.47,76.8,78.15,85300.0,74.3131,75.5943,73.9855,75.286,85300.0
2012-11-01 09:30:00,77.92,78.85,77.15,78.73,25700.0,75.0645,75.9604,74.3227,75.8448,25700.0
2012-11-01 10:00:00,78.79,79.78,78.45,79.69,27100.0,75.9026,76.8563,75.575,76.7696,27100.0
2012-11-01 10:30:00,79.67,79.95,78.93,79.39,28300.0,76.7503,77.0201,76.0375,76.4806,28300.0
2012-11-01 11:00:00,79.4,80.03,79.36,80.0,37600.0,76.4902,77.0971,76.4517,77.0682,37600.0
2012-11-01 11:30:00,80.0,80.69,79.83,80.13,54500.0,77.0682,77.733,76.9045,77.1935,54500.0
2012-11-01 12:00:00,80.14,80.24,79.51,79.77,34600.0,77.2031,77.2994,76.5962,76.8467,34600.0
2012-11-01 12:30:00,79.77,79.92,79.37,79.6,25900.0,76.8467,76.9912,76.4613,76.6829,25900.0
2012-11-01 13:00:00,79.61,79.72,79.35,79.68,18200.0,76.6925,76.7985,76.4421,76.76,18200.0
2012-11-01 13:30:00,79.67,79.76,79.51,79.62,17800.0,76.7503,76.837,76.5962,76.7022,17800.0
2012-11-01 14:00:00,79.6,79.65,79.31,79.5,17000.0,76.6829,76.7311,76.4035,76.5866,17000.0
2012-11-01 14:30:00,79.53,79.87,79.41,79.81,31000.0,76.6155,76.943,76.4999,76.8852,31000.0
2012-11-01 15:00:00,79.82,79.87,79.6,79.77,35900.0,76.8948,76.943,76.6829,76.8467,35900.0
2012-11-01 15:30:00,79.73,79.85,79.5,79.7,101200.0,76.8081,76.9237,76.5866,76.7792,101200.0
2012-11-02 09:30:00,80.0,80.07,79.24,79.92,22200.0,77.0682,77.1357,76.3361,76.9912,22200.0
2012-11-02 10:00:00,79.92,79.99,79.59,79.61,15800.0,76.9912,77.0586,76.6733,76.6925,15800.0
2012-11-02 10:30:00,79.61,80.05,79.45,79.47,21500.0,76.6925,77.1164,76.5384,76.5577,21500.0
2012-11-02 11:00:00,79.47,79.84,79.33,79.8,9200.0,76.5577,76.9141,76.4228,76.8756,9200.0
2012-11-02 11:30:00,79.83,80.01,79.69,79.87,12300.0,76.9045,77.0779,76.7696,76.943,12300.0
2012-11-02 12:00:00,79.84,79.84,79.57,79.68,11500.0,76.9141,76.9141,76.654,76.76,11500.0
2012-11-02 12:30:00,79.72,79.88,79.68,79.7,8900.0,76.7985,76.9526,76.76,76.7792,8900.0
2012-11-02 13:00:00,79.74,80.0,79.7,79.92,10800.0,76.8178,77.0682,76.7792,76.9912,10800.0
2012-11-02 13:30:00,79.93,80.01,79.83,79.88,17000.0,77.0008,77.0779,76.9045,76.9526,17000.0
2012-11-02 14:00:00,79.86,79.99,79.83,79.95,21200.0,76.9334,77.0586,76.9045,77.0201,21200.0
2012-11-02 14:30:00,79.91,79.95,79.3,79.33,12900.0,76.9815,77.0201,76.3939,76.4228,12900.0
2012-11-02 15:00:00,79.44,79.44,79.01,79.02,13900.0,76.5288,76.5288,76.1145,76.1242,13900.0
2012-11-02 15:30:00,79.03,79.03,78.6,78.62,155200.0,76.1338,76.1338,75.7195,75.7388,155200.0
2012-11-05 09:30:00,78.5,78.59,77.84,78.29,8900.0,75.6232,75.7099,74.9874,75.4209,8900.0
2012-11-05 10:00:00,78.53,78.57,78.2,78.51,4600.0,75.6521,75.6906,75.3342,75.6328,4600.0
2012-11-05 10:30:00,78.6,78.99,78.6,78.88,5400.0,75.7195,76.0953,75.7195,75.9893,5400.0
2012-11-05 11:00:00,78.74,78.82,78.52,78.56,3200.0,75.8544,75.9315,75.6425,75.681,3200.0
2012-11-05 11:30:00,78.52,78.74,78.36,78.74,4100.0,75.6425,75.8544,75.4883,75.8544,4100.0
2012-11-05 12:00:00,78.74,79.02,78.7,78.98,5300.0,75.8544,76.1242,75.8159,76.0856,5300.0
2012-11-05 12:30:00,78.96,79.0,78.85,78.95,10700.0,76.0664,76.1049,75.9604,76.0567,10700.0
2012-11-05 13:00:00,78.95,79.18,78.94,79.05,5400.0,76.0567,76.2783,76.0471,76.1531,5400.0
2012-11-05 13:30:00,78.99,79.01,78.9,78.99,3300.0,76.0953,76.1145,76.0086,76.0953,3300.0
2012-11-05 14:00:00,79.05,79.32,78.97,79.05,10400.0,76.1531,76.4132,76.076,76.1531,10400.0
2012-11-05 14:30:00,79.06,79.17,78.93,79.11,9900.0,76.1627,76.2687,76.0375,76.2109,9900.0
2012-11-05 15:00:00,79.11,79.46,79.11,79.4,19400.0,76.2109,76.548,76.2109,76.4902,19400.0
2012-11-05 15:30:00,79.36,79.56,79.3,79.42,36300.0,76.4517,76.6444,76.3939,76.5095,36300.0
2012-11-06 09:30:00,79.82,79.82,78.97,79.18,13500.0,76.8948,76.8948,76.076,76.2783,13500.0
2012-11-06 10:00:00,79.13,79.37,79.08,79.3,17100.0,76.2301,76.4613,76.182,76.3939,17100.0
2012-11-06 10:30:00,79.27,79.51,79.22,79.43,6800.0,76.365,76.5962,76.3168,76.5191,6800.0
2012-11-06 11:00:00,79.45,79.75,79.45,79.64,7200.0,76.5384,76.8274,76.5384,76.7214,7200.0
2012-11-06 11:30:00,79.72,79.99,79.63,79.96,19200.0,76.7985,77.0586,76.7118,77.0297,19200.0
2012-11-06 12:00:00,79.92,80.05,79.73,79.81,7100.0,76.9912,77.1164,76.8081,76.8852,7100.0
2012-11-06 12:30:00,79.81,79.82,79.6,79.71,3400.0,76.8852,76.8948,76.6829,76.7889,3400.0
2012-11-06 13:00:00,79.68,80.0,79.68,80.0,5400.0,76.76,77.0682,76.76,77.0682,5400.0
2012-11-06 13:30:00,79.99,80.0,79.92,79.95,5600.0,77.0586,77.0682,76.9912,77.0201,5600.0
2012-11-06 14:00:00,79.94,79.94,79.73,79.86,3600.0,77.0104,77.0104,76.8081,76.9334,3600.0
2012-11-06 14:30:00,79.82,80.01,79.82,79.83,16800.0,76.8948,77.0779,76.8948,76.9045,16800.0
2012-11-06 15:00:00,79.89,80.11,79.88,80.03,14600.0,76.9623,77.1742,76.9526,77.0971,14600.0
2012-11-06 15:30:00,80.03,80.11,79.89,80.0,37700.0,77.0971,77.1742,76.9623,77.0682,37700.0
2012-11-07 09:30:00,78.53,79.5,78.51,78.83,11400.0,75.6521,76.5866,75.6328,75.9411,11400.0
2012-11-07 10:00:00,78.8,78.95,78.44,78.66,21800.0,75.9122,76.0567,75.5654,75.7774,21800.0
2012-11-07 10:30:00,78.69,78.99,78.56,78.61,12300.0,75.8063,76.0953,75.681,75.7292,12300.0
2012-11-07 11:00:00,78.64,78.98,78.06,78.1,22400.0,75.7581,76.0856,75.1993,75.2379,22400.0
2012-11-07 11:30:00,78.1,78.1,77.84,77.9,9200.0,75.2379,75.2379,74.9874,75.0452,9200.0
2012-11-07 12:00:00,77.89,78.06,77.76,78.02,10400.0,75.0356,75.1993,74.9103,75.1608,10400.0
2012-11-07 12:30:00,77.9,78.07,77.9,78.0,12000.0,75.0452,75.209,75.0452,75.1415,12000.0
2012-11-07 13:00:00,78.0,78.2,77.83,77.9,8000.0,75.1415,75.3342,74.9778,75.0452,8000.0
2012-11-07 13:30:00,77.9,78.14,77.9,78.05,5800.0,75.0452,75.2764,75.0452,75.1897,5800.0
2012-11-07 14:00:00,78.11,78.44,78.05,78.23,11600.0,75.2475,75.5654,75.1897,75.3631,11600.0
2012-11-07 14:30:00,78.19,78.4,78.15,78.4,5300.0,75.3246,75.5269,75.286,75.5269,5300.0
2012-11-07 15:00:00,78.35,78.48,78.14,78.41,9500.0,75.4787,75.6039,75.2764,75.5365,9500.0
2012-11-07 15:30:00,78.42,78.42,77.92,77.93,35700.0,75.5461,75.5461,75.0645,75.0741,35700.0
2012-11-08 09:30:00,78.07,78.07,77.16,77.39,8200.0,75.209,75.209,74.3323,74.5539,8200.0
2012-11-08 10:00:00,77.44,77.51,76.74,76.78,9700.0,74.6021,74.6695,73.9277,73.9662,9700.0
2012-11-08 10:30:00,76.82,77.01,76.55,76.64,4800.0,74.0048,74.1878,73.7447,73.8314,4800.0
2012-11-08 11:00:00,76.79,76.84,76.41,76.77,5300.0,73.9759,74.024,73.6098,73.9566,5300.0
2012-11-08 11:30:00,76.75,76.81,76.54,76.73,4100.0,73.9373,73.9951,73.735,73.9181,4100.0
2012-11-08 12:00:00,76.8,76.85,76.66,76.68,5100.0,73.9855,74.0337,73.8506,73.8699,5100.0
2012-11-08 12:30:00,76.69,76.7,76.38,76.41,4000.0,73.8795,73.8892,73.5809,73.6098,4000.0
2012-11-08 13:00:00,76.45,76.45,76.17,76.32,6800.0,73.6483,73.6483,73.3786,73.5231,6800.0
2012-11-08 13:30:00,76.32,76.81,76.29,76.81,9000.0,73.5231,73.9951,73.4942,73.9951,9000.0
2012-11-08 14:00:00,76.86,77.0,76.74,77.0,14900.0,74.0433,74.1782,73.9277,74.1782,14900.0
2012-11-08 14:30:00,77.01,77.25,76.9,77.19,13200.0,74.1878,74.419,74.0818,74.3612,13200.0
2012-11-08 15:00:00,77.19,77.19,76.77,76.98,43900.0,74.3612,74.3612,73.9566,74.1589,43900.0
2012-11-08 15:30:00,77.0,77.03,76.55,76.56,52400.0,74.1782,74.2071,73.7447,73.7543,52400.0
2012-11-09 09:30:00,75.94,76.32,75.71,75.73,6700.0,73.157,73.5231,72.9355,72.9547,6700.0
2012-11-09 10:00:00,75.88,76.13,75.76,76.13,3200.0,73.0992,73.3401,72.9836,73.3401,3200.0
2012-11-09 10:30:00,76.0,76.3,75.92,76.04,5800.0,73.2148,73.5038,73.1378,73.2534,5800.0
2012-11-09 11:00:00,76.07,76.21,75.82,76.0,25700.0,73.2823,73.4171,73.0414,73.2148,25700.0
2012-11-09 11:30:00,76.01,76.35,75.97,76.16,9300.0,73.2245,73.552,73.1859,73.369,9300.0
2012-11-09 12:00:00,76.14,76.63,76.14,76.41,17100.0,73.3497,73.8217,73.3497,73.6098,17100.0
2012-11-09 12:30:00,76.41,76.46,76.03,76.04,9400.0,73.6098,73.658,73.2437,73.2534,9400.0
2012-11-09 13:00:00,76.06,76.18,75.69,75.69,4900.0,73.2726,73.3882,72.9162,72.9162,4900.0
2012-11-09 13:30:00,75.78,75.99,75.71,75.79,9300.0,73.0029,73.2052,72.9355,73.0125,9300.0
2012-11-09 14:00:00,75.81,76.18,75.7,76.08,25900.0,73.0318,73.3882,72.9258,73.2919,25900.0
2012-11-09 14:30:00,76.14,76.14,75.8,75.99,32400.0,73.3497,73.3497,73.0222,73.2052,32400.0
2012-11-09 15:00:00,75.99,76.33,75.96,76.25,16700.0,73.2052,73.5327,73.1763,73.4557,16700.0
2012-11-09 15:30:00,76.25,76.26,75.87,75.99,34800.0,73.4557,73.4653,73.0896,73.2052,34800.0
2012-11-12 09:30:00,76.06,76.31,75.15,75.8,4300.0,73.2726,73.5135,72.396,73.0222,4300.0
2012-11-12 10:00:00,75.97,75.97,75.34,75.49,9300.0,73.1859,73.1859,72.579,72.7235,9300.0
2012-11-12 10:30:00,75.5,75.86,75.39,75.41,8400.0,72.7332,73.08,72.6272,72.6465,8400.0
2012-11-12 11:00:00,75.42,75.63,75.4,75.59,5700.0,72.6561,72.8584,72.6368,72.8199,5700.0
2012-11-12 11:30:00,75.58,75.75,75.53,75.67,4600.0,72.8102,72.974,72.7621,72.8969,4600.0
2012-11-12 12:00:00,75.67,75.67,75.52,75.56,4800.0,72.8969,72.8969,72.7524,72.791,4800.0
2012-11-12 12:30:00,75.61,75.72,75.57,75.67,11700.0,72.8391,72.9451,72.8006,72.8969,11700.0
2012-11-12 13:00:00,75.65,75.79,75.58,75.69,7200.0,72.8777,73.0125,72.8102,72.9162,7200.0
2012-11-12 13:30:00,75.72,75.82,75.67,75.74,5700.0,72.9451,73.0414,72.8969,72.9644,5700.0
2012-11-12 14:00:00,75.82,75.83,75.65,75.78,7200.0,73.0414,73.0511,72.8777,73.0029,7200.0
2012-11-12 14:30:00,75.83,75.83,75.66,75.69,4800.0,73.0511,73.0511,72.8873,72.9162,4800.0
2012-11-12 15:00:00,75.72,75.83,75.6,75.69,10000.0,72.9451,73.0511,72.8295,72.9162,10000.0
2012-11-12 15:30:00,75.67,75.78,75.61,75.73,37400.0,72.8969,73.0029,72.8391,72.9547,37400.0
2012-11-13 09:30:00,74.69,75.73,74.31,75.66,11300.0,72.1434,73.148,71.7764,73.0803,11300.0
2012-11-13 10:00:00,75.77,75.77,75.24,75.34,15100.0,73.1866,73.1866,72.6747,72.7713,15100.0
2012-11-13 10:30:00,75.33,75.74,75.28,75.66,18100.0,72.7616,73.1576,72.7133,73.0803,18100.0
2012-11-13 11:00:00,75.65,75.95,75.65,75.82,35400.0,73.0707,73.3605,73.0707,73.2349,35400.0
2012-11-13 11:30:00,75.82,75.82,75.45,75.5,4000.0,73.2349,73.2349,72.8775,72.9258,4000.0
2012-11-13 12:00:00,75.54,75.81,75.5,75.72,5000.0,72.9644,73.2252,72.9258,73.1383,5000.0
2012-11-13 12:30:00,75.7,75.86,75.54,75.71,11400.0,73.119,73.2735,72.9644,73.1286,11400.0
2012-11-13 13:00:00,75.76,75.85,75.44,75.48,5100.0,73.1769,73.2639,72.8678,72.9065,5100.0
2012-11-13 13:30:00,75.4,75.8,75.4,75.8,11200.0,72.8292,73.2156,72.8292,73.2156,11200.0
2012-11-13 14:00:00,75.8,75.87,75.69,75.81,13000.0,73.2156,73.2832,73.1093,73.2252,13000.0
2012-11-13 14:30:00,75.78,75.92,75.71,75.78,14700.0,73.1963,73.3315,73.1286,73.1963,14700.0
2012-11-13 15:00:00,75.78,75.86,75.68,75.8,29200.0,73.1963,73.2735,73.0997,73.2156,29200.0
2012-11-13 15:30:00,75.77,75.88,75.49,75.5,29500.0,73.1866,73.2928,72.9161,72.9258,29500.0
2012-11-14 09:30:00,75.97,76.83,74.97,75.13,5500.0,73.3798,74.2105,72.4139,72.5684,5500.0
2012-11-14 10:00:00,74.96,75.25,74.96,74.98,6700.0,72.4042,72.6843,72.4042,72.4235,6700.0
2012-11-14 10:30:00,74.86,74.9,74.2,74.33,11600.0,72.3076,72.3463,71.6701,71.7957,11600.0
2012-11-14 11:00:00,74.29,74.63,74.1,74.62,12800.0,71.7571,72.0855,71.5735,72.0758,12800.0
2012-11-14 11:30:00,74.87,75.34,74.77,75.34,4900.0,72.3173,72.7713,72.2207,72.7713,4900.0
2012-11-14 12:00:00,75.25,75.3,74.93,75.07,4800.0,72.6843,72.7326,72.3752,72.5105,4800.0
2012-11-14 12:30:00,74.94,74.94,74.76,74.8,900.0,72.3849,72.3849,72.211,72.2497,900.0
2012-11-14 13:00:00,74.69,74.76,74.45,74.74,3800.0,72.1434,72.211,71.9116,72.1917,3800.0
2012-11-14 13:30:00,74.74,75.07,74.74,75.07,3700.0,72.1917,72.5105,72.1917,72.5105,3700.0
2012-11-14 14:00:00,75.18,75.24,74.71,74.76,7200.0,72.6167,72.6747,72.1627,72.211,7200.0
2012-11-14 14:30:00,74.76,74.92,74.42,74.72,17300.0,72.211,72.3656,71.8826,72.1724,17300.0
2012-11-14 15:00:00,74.73,74.82,74.61,74.66,29300.0,72.1821,72.269,72.0661,72.1144,29300.0
2012-11-14 15:30:00,74.67,74.75,73.76,74.06,35200.0,72.1241,72.2014,71.2451,71.5349,35200.0
2012-11-15 09:30:00,73.93,74.33,73.02,73.48,10000.0,71.4093,71.7957,70.5304,70.9747,10000.0
2012-11-15 10:00:00,73.6,74.12,73.6,73.81,6000.0,71.0906,71.5929,71.0906,71.2934,6000.0
2012-11-15 10:30:00,73.79,73.97,73.46,73.52,5400.0,71.2741,71.448,70.9554,71.0133,5400.0
2012-11-15 11:00:00,73.48,73.62,72.97,73.23,3700.0,70.9747,71.1099,70.4821,70.7332,3700.0
2012-11-15 11:30:00,73.24,73.24,72.73,72.87,7900.0,70.7429,70.7429,70.2502,70.3855,7900.0
2012-11-15 12:00:00,72.74,72.77,72.56,72.77,7500.0,70.2599,70.2889,70.086,70.2889,7500.0
2012-11-15 12:30:00,72.73,72.98,72.7,72.88,6300.0,70.2502,70.4917,70.2213,70.3951,6300.0
2012-11-15 13:00:00,73.03,73.47,72.86,73.47,4500.0,70.54,70.965,70.3758,70.965,4500.0
2012-11-15 13:30:00,73.53,74.04,73.43,73.95,7500.0,71.023,71.5156,70.9264,71.4286,7500.0
2012-11-15 14:00:00,73.86,73.86,73.28,73.33,4700.0,71.3417,71.3417,70.7815,70.8298,4700.0
2012-11-15 14:30:00,73.25,73.55,73.22,73.55,9900.0,70.7525,71.0423,70.7235,71.0423,9900.0
2012-11-15 15:00:00,73.44,73.48,73.12,73.22,13100.0,70.936,70.9747,70.6269,70.7235,13100.0
2012-11-15 15:30:00,73.19,73.66,73.13,73.54,33000.0,70.6946,71.1485,70.6366,71.0326,33000.0
2012-11-16 09:30:00,73.61,73.91,73.1,73.13,14300.0,71.1002,71.39,70.6076,70.6366,14300.0
2012-11-16 10:00:00,73.05,74.0,72.97,73.99,16900.0,70.5593,71.4769,70.4821,71.4673,16900.0
2012-11-16 10:30:00,74.0,74.03,73.47,73.56,6300.0,71.4769,71.5059,70.965,71.0519,6300.0
2012-11-16 11:00:00,73.44,73.69,73.44,73.58,11800.0,70.936,71.1775,70.936,71.0713,11800.0
2012-11-16 11:30:00,73.56,74.43,73.56,74.3,11600.0,71.0519,71.8923,71.0519,71.7667,11600.0
2012-11-16 12:00:00,74.42,74.51,74.18,74.45,23100.0,71.8826,71.9696,71.6508,71.9116,23100.0
2012-11-16 12:30:00,74.48,74.86,74.48,74.79,10600.0,71.9406,72.3076,71.9406,72.24,10600.0
2012-11-16 13:00:00,74.72,74.82,74.4,74.59,8200.0,72.1724,72.269,71.8633,72.0468,8200.0
2012-11-16 13:30:00,74.64,74.76,74.54,74.67,19700.0,72.0951,72.211,71.9985,72.1241,19700.0
2012-11-16 14:00:00,74.63,74.71,74.4,74.62,19800.0,72.0855,72.1627,71.8633,72.0758,19800.0
2012-11-16 14:30:00,74.54,74.76,74.28,74.61,13100.0,71.9985,72.211,71.7474,72.0661,13100.0
2012-11-16 15:00:00,74.55,74.78,74.32,74.78,23500.0,72.0082,72.2303,71.786,72.2303,23500.0
2012-11-16 15:30:00,74.78,75.1,74.73,74.99,40400.0,72.2303,72.5394,72.1821,72.4332,40400.0
2012-11-19 09:30:00,75.98,76.72,75.8,76.51,5700.0,73.3894,74.1042,73.2156,73.9014,5700.0
2012-11-19 10:00:00,76.57,76.58,75.86,75.86,14300.0,73.9593,73.969,73.2735,73.2735,14300.0
2012-11-19 10:30:00,75.74,75.87,75.53,75.56,14100.0,73.1576,73.2832,72.9548,72.9838,14100.0
2012-11-19 11:00:00,75.61,75.71,75.58,75.62,5000.0,73.032,73.1286,73.0031,73.0417,5000.0
2012-11-19 11:30:00,75.64,75.95,75.6,75.88,12200.0,73.061,73.3605,73.0224,73.2928,12200.0
2012-11-19 12:00:00,75.81,75.89,75.66,75.74,1500.0,73.2252,73.3025,73.0803,73.1576,1500.0
2012-11-19 12:30:00,75.78,75.91,75.7,75.78,3900.0,73.1963,73.3218,73.119,73.1963,3900.0
2012-11-19 13:00:00,75.81,75.97,75.7,75.91,4200.0,73.2252,73.3798,73.119,73.3218,4200.0
2012-11-19 13:30:00,75.99,75.99,75.78,75.99,4200.0,73.3991,73.3991,73.1963,73.3991,4200.0
2012-11-19 14:00:00,75.98,76.1,75.9,75.97,4500.0,73.3894,73.5053,73.3122,73.3798,4500.0
2012-11-19 14:30:00,75.97,76.21,75.82,76.12,11000.0,73.3798,73.6116,73.2349,73.5247,11000.0
2012-11-19 15:00:00,76.08,76.3,76.0,76.25,12100.0,73.486,73.6985,73.4088,73.6502,12100.0
2012-11-19 15:30:00,76.25,76.61,76.14,76.5,37500.0,73.6502,73.998,73.544,73.8917,37500.0
2012-11-20 09:30:00,76.2,76.93,76.18,76.31,7300.0,73.6019,74.307,73.5826,73.7082,7300.0
2012-11-20 10:00:00,76.31,76.43,76.15,76.36,4100.0,73.7082,73.8241,73.5536,73.7565,4100.0
2012-11-20 10:30:00,76.33,76.42,76.07,76.15,8100.0,73.7275,73.8144,73.4764,73.5536,8100.0
2012-11-20 11:00:00,76.06,76.25,75.83,76.17,13300.0,73.4667,73.6502,73.2445,73.573,13300.0
2012-11-20 11:30:00,76.19,76.44,76.11,76.2,3400.0,73.5923,73.8337,73.515,73.6019,3400.0
2012-11-20 12:00:00,76.21,76.29,76.13,76.19,2000.0,73.6116,73.6889,73.5343,73.5923,2000.0
2012-11-20 12:30:00,76.15,76.5,76.15,76.28,3900.0,73.5536,73.8917,73.5536,73.6792,3900.0
2012-11-20 13:00:00,76.31,76.51,76.15,76.38,18200.0,73.7082,73.9014,73.5536,73.7758,18200.0
2012-11-20 13:30:00,76.2,76.54,76.2,76.46,9300.0,73.6019,73.9303,73.6019,73.8531,9300.0
2012-11-20 14:00:00,76.45,76.86,76.41,76.85,8000.0,73.8434,74.2394,73.8048,74.2298,8000.0
2012-11-20 14:30:00,76.79,76.99,76.76,76.85,9200.0,74.1718,74.365,74.1428,74.2298,9200.0
2012-11-20 15:00:00,76.85,76.96,76.53,76.57,13000.0,74.2298,74.336,73.9207,73.9593,13000.0
2012-11-20 15:30:00,76.58,76.77,76.44,76.77,30000.0,73.969,74.1525,73.8337,74.1525,30000.0
2012-11-21 09:30:00,77.0,77.0,76.19,76.76,3500.0,74.3747,74.3747,73.5923,74.1428,3500.0
2012-11-21 10:00:00,76.75,76.99,76.61,76.95,9500.0,74.1332,74.365,73.998,74.3264,9500.0
2012-11-21 10:30:00,76.95,77.06,76.8,76.86,12300.0,74.3264,74.4326,74.1815,74.2394,12300.0
2012-11-21 11:00:00,76.92,77.37,76.85,77.03,10300.0,74.2974,74.732,74.2298,74.4036,10300.0
2012-11-21 11:30:00,77.11,77.15,76.57,76.62,14100.0,74.4809,74.5195,73.9593,74.0076,14100.0
2012-11-21 12:00:00,76.63,76.84,76.63,76.75,2700.0,74.0173,74.2201,74.0173,74.1332,2700.0
2012-11-21 12:30:00,76.8,76.85,76.62,76.62,3000.0,74.1815,74.2298,74.0076,74.0076,3000.0
2012-11-21 13:00:00,76.64,76.82,76.58,76.79,1800.0,74.0269,74.2008,73.969,74.1718,1800.0
2012-11-21 13:30:00,76.78,76.85,76.66,76.7,1500.0,74.1622,74.2298,74.0462,74.0849,1500.0
2012-11-21 14:00:00,76.65,76.74,76.63,76.7,2000.0,74.0366,74.1235,74.0173,74.0849,2000.0
2012-11-21 14:30:00,76.83,76.86,76.58,76.66,28700.0,74.2105,74.2394,73.969,74.0462,28700.0
2012-11-21 15:00:00,76.7,76.85,76.65,76.69,1800.0,74.0849,74.2298,74.0366,74.0752,1800.0
2012-11-21 15:30:00,76.81,76.99,76.73,76.87,11000.0,74.1911,74.365,74.1139,74.2491,11000.0
2012-11-23 09:30:00,77.47,77.47,76.06,77.3,3100.0,74.8286,74.8286,73.4667,74.6644,3100.0
2012-11-23 10:00:00,77.46,78.0,77.46,77.9,3900.0,74.819,75.3406,74.819,75.244,3900.0
2012-11-23 10:30:00,77.9,77.97,77.65,77.8,13100.0,75.244,75.3116,75.0025,75.1474,13100.0
2012-11-23 11:00:00,77.8,77.87,77.7,77.77,5100.0,75.1474,75.215,75.0508,75.1184,5100.0
2012-11-23 11:30:00,77.75,77.95,77.71,77.86,2500.0,75.0991,75.2923,75.0604,75.2053,2500.0
2012-11-23 12:00:00,77.92,78.07,77.89,77.94,5100.0,75.2633,75.4082,75.2343,75.2826,5100.0
2012-11-23 12:30:00,77.9,78.31,77.83,78.31,16300.0,75.244,75.64,75.1764,75.64,16300.0
2012-11-26 09:30:00,78.18,78.49,77.72,78.33,6000.0,75.5144,75.8139,75.0701,75.6593,6000.0
2012-11-26 10:00:00,78.48,78.55,78.18,78.33,7400.0,75.8042,75.8718,75.5144,75.6593,7400.0
2012-11-26 10:30:00,78.43,78.65,78.31,78.4,6100.0,75.7559,75.9684,75.64,75.7269,6100.0
2012-11-26 11:00:00,78.29,78.49,78.16,78.34,7500.0,75.6207,75.8139,75.4951,75.669,7500.0
2012-11-26 11:30:00,78.33,78.69,78.33,78.61,11500.0,75.6593,76.007,75.6593,75.9298,11500.0
2012-11-26 12:00:00,78.67,78.75,78.49,78.5,7700.0,75.9877,76.065,75.8139,75.8235,7700.0
2012-11-26 12:30:00,78.46,78.65,78.16,78.16,11500.0,75.7849,75.9684,75.4951,75.4951,11500.0
2012-11-26 13:00:00,78.12,78.38,78.08,78.38,7600.0,75.4565,75.7076,75.4178,75.7076,7600.0
2012-11-26 13:30:00,78.35,78.35,78.14,78.3,900.0,75.6786,75.6786,75.4758,75.6303,900.0
2012-11-26 14:00:00,78.07,78.34,78.06,78.23,2600.0,75.4082,75.669,75.3985,75.5627,2600.0
2012-11-26 14:30:00,78.2,78.32,78.1,78.29,5100.0,75.5337,75.6497,75.4372,75.6207,5100.0
2012-11-26 15:00:00,78.32,78.36,78.11,78.27,6900.0,75.6497,75.6883,75.4468,75.6014,6900.0
2012-11-26 15:30:00,78.28,78.38,78.13,78.29,18700.0,75.611,75.7076,75.4661,75.6207,18700.0
2012-11-27 09:30:00,78.15,78.15,76.7,78.1,8700.0,75.4854,75.4854,74.0849,75.4372,8700.0
2012-11-27 10:00:00,78.12,78.12,77.72,77.83,18600.0,75.4565,75.4565,75.0701,75.1764,18600.0
2012-11-27 10:30:00,77.64,77.96,77.6,77.84,6400.0,74.9928,75.3019,74.9542,75.186,6400.0
2012-11-27 11:00:00,77.88,78.09,77.8,77.99,2000.0,75.2247,75.4275,75.1474,75.3309,2000.0
2012-11-27 11:30:00,77.94,78.43,77.94,78.09,5400.0,75.2826,75.7559,75.2826,75.4275,5400.0
2012-11-27 12:00:00,78.07,78.52,78.07,78.38,4700.0,75.4082,75.8428,75.4082,75.7076,4700.0
2012-11-27 12:30:00,78.32,78.42,78.15,78.24,4300.0,75.6497,75.7462,75.4854,75.5724,4300.0
2012-11-27 13:00:00,78.14,78.2,78.0,78.08,2700.0,75.4758,75.5337,75.3406,75.4178,2700.0
2012-11-27 13:30:00,78.09,78.37,78.07,78.24,4100.0,75.4275,75.6979,75.4082,75.5724,4100.0
2012-11-27 14:00:00,78.24,78.38,78.07,78.07,9100.0,75.5724,75.7076,75.4082,75.4082,9100.0
2012-11-27 14:30:00,78.23,78.42,78.09,78.38,11400.0,75.5627,75.7462,75.4275,75.7076,11400.0
2012-11-27 15:00:00,78.39,78.48,78.24,78.44,5600.0,75.7173,75.8042,75.5724,75.7656,5600.0
2012-11-27 15:30:00,78.36,78.42,78.2,78.36,48700.0,75.6883,75.7462,75.5337,75.6883,48700.0
2012-11-28 09:30:00,78.38,78.47,77.69,77.73,21900.0,75.7076,75.7945,75.0411,75.0798,21900.0
2012-11-28 10:00:00,77.59,78.01,77.33,77.95,32900.0,74.9445,75.3502,74.6934,75.2923,32900.0
2012-11-28 10:30:00,78.06,78.73,78.06,78.6,8300.0,75.3985,76.0457,75.3985,75.9201,8300.0
2012-11-28 11:00:00,78.56,79.14,78.55,78.99,7600.0,75.8815,76.4417,75.8718,76.2968,7600.0
2012-11-28 11:30:00,78.82,78.91,78.72,78.86,5500.0,76.1326,76.2195,76.036,76.1712,5500.0
2012-11-28 12:00:00,78.75,79.11,78.75,79.09,12500.0,76.065,76.4127,76.065,76.3934,12500.0
2012-11-28 12:30:00,79.09,79.3,79.06,79.09,5300.0,76.3934,76.5962,76.3644,76.3934,5300.0
2012-11-28 13:00:00,79.08,79.21,78.75,79.19,7800.0,76.3837,76.5093,76.065,76.49,7800.0
2012-11-28 13:30:00,79.08,79.22,79.06,79.22,13000.0,76.3837,76.519,76.3644,76.519,13000.0
2012-11-28 14:00:00,79.18,79.44,79.17,79.36,9200.0,76.4803,76.7315,76.4707,76.6542,9200.0
2012-11-28 14:30:00,79.39,79.5,79.16,79.47,12500.0,76.6832,76.7894,76.461,76.7604,12500.0
2012-11-28 15:00:00,79.41,79.68,79.33,79.51,50500.0,76.7025,76.9633,76.6252,76.7991,50500.0
2012-11-28 15:30:00,79.54,79.78,79.48,79.73,30700.0,76.8281,77.0599,76.7701,77.0116,30700.0
2012-11-29 09:30:00,80.0,80.63,79.51,80.59,40200.0,77.2724,77.8809,76.7991,77.8423,40200.0
2012-11-29 10:00:00,80.59,80.84,80.16,80.55,7800.0,77.8423,78.0837,77.4269,77.8036,7800.0
2012-11-29 10:30:00,80.58,81.0,80.48,80.95,10500.0,77.8326,78.2383,77.736,78.19,10500.0
2012-11-29 11:00:00,80.93,80.95,80.75,80.81,28800.0,78.1707,78.19,77.9968,78.0548,28800.0
2012-11-29 11:30:00,80.94,80.96,80.47,80.54,14200.0,78.1803,78.1996,77.7263,77.794,14200.0
2012-11-29 12:00:00,80.65,81.41,80.64,81.36,15400.0,77.9002,78.6343,77.8905,78.586,15400.0
2012-11-29 12:30:00,81.4,81.4,81.18,81.31,4400.0,78.6246,78.6246,78.4121,78.5377,4400.0
2012-11-29 13:00:00,81.28,81.34,81.06,81.19,2400.0,78.5087,78.5667,78.2962,78.4218,2400.0
2012-11-29 13:30:00,81.27,81.44,81.22,81.3,10000.0,78.4991,78.6633,78.4508,78.528,10000.0
2012-11-29 14:00:00,81.21,81.4,81.2,81.37,6200.0,78.4411,78.6246,78.4315,78.5957,6200.0
2012-11-29 14:30:00,81.4,81.69,81.39,81.68,12200.0,78.6246,78.9047,78.615,78.8951,12200.0
2012-11-29 15:00:00,81.68,81.68,81.11,81.26,39200.0,78.8951,78.8951,78.3445,78.4894,39200.0
2012-11-29 15:30:00,81.26,81.45,81.19,81.39,47500.0,78.4894,78.6729,78.4218,78.615,47500.0
2012-11-30 09:30:00,81.65,81.7,80.79,81.7,16600.0,78.8661,78.9144,78.0354,78.9144,16600.0
2012-11-30 10:00:00,81.63,82.09,81.63,81.97,10500.0,78.8468,79.2911,78.8468,79.1752,10500.0
2012-11-30 10:30:00,82.05,82.44,81.97,82.27,45300.0,79.2525,79.6292,79.1752,79.465,45300.0
2012-11-30 11:00:00,82.2,82.36,81.85,82.2,18900.0,79.3974,79.5519,79.0593,79.3974,18900.0
2012-11-30 11:30:00,82.17,82.17,81.76,81.87,16500.0,79.3684,79.3684,78.9724,79.0786,16500.0
2012-11-30 12:00:00,81.76,82.1,81.76,81.93,15700.0,78.9724,79.3008,78.9724,79.1366,15700.0
2012-11-30 12:30:00,81.98,82.14,81.8,81.81,10600.0,79.1849,79.3394,79.011,79.0207,10600.0
2012-11-30 13:00:00,81.75,82.19,81.73,82.09,18300.0,78.9627,79.3877,78.9434,79.2911,18300.0
2012-11-30 13:30:00,82.09,82.1,81.79,81.97,12100.0,79.2911,79.3008,79.0013,79.1752,12100.0
2012-11-30 14:00:00,81.97,82.02,81.68,81.85,15400.0,79.1752,79.2235,78.8951,79.0593,15400.0
2012-11-30 14:30:00,81.75,82.08,81.71,81.78,18000.0,78.9627,79.2815,78.9241,78.9917,18000.0
2012-11-30 15:00:00,81.76,82.07,81.69,81.76,10400.0,78.9724,79.2718,78.9047,78.9724,10400.0
2012-11-30 15:30:00,81.78,82.2,81.71,82.05,59200.0,78.9917,79.3974,78.9241,79.2525,59200.0
2012-12-03 09:30:00,82.33,82.47,81.17,81.53,68100.0,79.5229,79.6582,78.4025,78.7502,68100.0
2012-12-03 10:00:00,81.46,81.82,80.94,81.69,10100.0,78.6826,79.0303,78.1803,78.9047,10100.0
2012-12-03 10:30:00,81.8,81.8,81.5,81.75,4900.0,79.011,79.011,78.7212,78.9627,4900.0
2012-12-03 11:00:00,81.62,81.69,81.5,81.53,8000.0,78.8371,78.9047,78.7212,78.7502,8000.0
2012-12-03 11:30:00,81.57,81.95,81.5,81.88,6100.0,78.7888,79.1559,78.7212,79.0883,6100.0
2012-12-03 12:00:00,81.75,81.91,81.67,81.75,2700.0,78.9627,79.1172,78.8854,78.9627,2700.0
2012-12-03 12:30:00,81.72,82.08,81.72,82.01,5000.0,78.9337,79.2815,78.9337,79.2138,5000.0
2012-12-03 13:00:00,81.93,81.93,81.67,81.7,3700.0,79.1366,79.1366,78.8854,78.9144,3700.0
2012-12-03 13:30:00,81.71,81.71,81.25,81.33,8800.0,78.9241,78.9241,78.4798,78.557,8800.0
2012-12-03 14:00:00,81.37,81.71,81.25,81.25,50900.0,78.5957,78.9241,78.4798,78.4798,50900.0
2012-12-03 14:30:00,81.3,81.47,81.12,81.45,10800.0,78.528,78.6923,78.3542,78.6729,10800.0
2012-12-03 15:00:00,81.51,81.6,81.27,81.5,6300.0,78.7309,78.8178,78.4991,78.7212,6300.0
2012-12-03 15:30:00,81.49,81.71,81.4,81.57,25900.0,78.7116,78.9241,78.6246,78.7888,25900.0
2012-12-04 09:30:00,81.48,82.16,80.67,81.88,12700.0,78.7019,79.3587,77.9195,79.0883,12700.0
2012-12-04 10:00:00,81.95,82.21,81.5,81.5,9200.0,79.1559,79.407,78.7212,78.7212,9200.0
2012-12-04 10:30:00,81.55,81.81,81.42,81.53,2600.0,78.7695,79.0207,78.644,78.7502,2600.0
2012-12-04 11:00:00,81.51,81.6,81.19,81.39,8000.0,78.7309,78.8178,78.4218,78.615,8000.0
2012-12-04 11:30:00,81.43,81.5,81.25,81.35,30800.0,78.6536,78.7212,78.4798,78.5763,30800.0
2012-12-04 12:00:00,81.35,81.35,81.1,81.35,20700.0,78.5763,78.5763,78.3349,78.5763,20700.0
2012-12-04 12:30:00,81.27,81.35,81.1,81.28,4500.0,78.4991,78.5763,78.3349,78.5087,4500.0
2012-12-04 13:00:00,81.18,81.5,81.09,81.49,20900.0,78.4121,78.7212,78.3252,78.7116,20900.0
2012-12-04 13:30:00,81.49,81.72,81.49,81.6,26600.0,78.7116,78.9337,78.7116,78.8178,26600.0
2012-12-04 14:00:00,81.59,81.75,81.54,81.7,14900.0,78.8082,78.9627,78.7599,78.9144,14900.0
2012-12-04 14:30:00,81.54,81.74,81.54,81.63,3900.0,78.7599,78.953,78.7599,78.8468,3900.0
2012-12-04 15:00:00,81.74,81.75,81.49,81.58,4800.0,78.953,78.9627,78.7116,78.7985,4800.0
2012-12-04 15:30:00,81.54,81.71,81.26,81.32,27200.0,78.7599,78.9241,78.4894,78.5474,27200.0
2012-12-05 09:30:00,81.57,82.27,80.65,80.82,8300.0,78.7888,79.465,77.9002,78.0644,8300.0
2012-12-05 10:00:00,80.84,80.95,80.53,80.56,8300.0,78.0837,78.19,77.7843,77.8133,8300.0
2012-12-05 10:30:00,80.56,80.8,80.36,80.54,29600.0,77.8133,78.0451,77.6201,77.794,29600.0
2012-12-05 11:00:00,80.52,80.97,80.49,80.87,12100.0,77.7746,78.2093,77.7457,78.1127,12100.0
2012-12-05 11:30:00,80.93,81.25,80.84,81.14,11200.0,78.1707,78.4798,78.0837,78.3735,11200.0
2012-12-05 12:00:00,81.19,81.46,81.03,81.03,16000.0,78.4218,78.6826,78.2673,78.2673,16000.0
2012-12-05 12:30:00,81.16,81.25,81.02,81.05,6300.0,78.3928,78.4798,78.2576,78.2866,6300.0
2012-12-05 13:00:00,81.08,81.42,81.05,81.31,6700.0,78.3155,78.644,78.2866,78.5377,6700.0
2012-12-05 13:30:00,81.23,81.33,80.89,81.06,10300.0,78.4604,78.557,78.132,78.2962,10300.0
2012-12-05 14:00:00,81.11,81.26,81.11,81.14,7000.0,78.3445,78.4894,78.3445,78.3735,7000.0
2012-12-05 14:30:00,81.16,81.34,81.09,81.09,12400.0,78.3928,78.5667,78.3252,78.3252,12400.0
2012-12-05 15:00:00,81.14,81.44,81.07,81.4,17000.0,78.3735,78.6633,78.3059,78.6246,17000.0
2012-12-05 15:30:00,81.38,81.47,81.21,81.23,31500.0,78.6053,78.6923,78.4411,78.4604,31500.0
2012-12-06 09:30:00,81.26,81.48,80.99,81.15,11000.0,78.4894,78.7019,78.2286,78.3832,11000.0
2012-12-06 10:00:00,81.13,81.22,80.88,81.0,3500.0,78.3638,78.4508,78.1224,78.2383,3500.0
2012-12-06 10:30:00,80.99,81.05,80.79,80.79,13700.0,78.2286,78.2866,78.0354,78.0354,13700.0
2012-12-06 11:00:00,80.85,80.85,80.72,80.8,37500.0,78.0934,78.0934,77.9678,78.0451,37500.0
2012-12-06 11:30:00,80.74,80.85,80.72,80.73,13600.0,77.9871,78.0934,77.9678,77.9775,13600.0
2012-12-06 12:00:00,80.76,80.8,80.54,80.61,5000.0,78.0065,78.0451,77.794,77.8616,5000.0
2012-12-06 12:30:00,80.54,80.8,80.54,80.76,14400.0,77.794,78.0451,77.794,78.0065,14400.0
2012-12-06 13:00:00,80.78,80.8,80.7,80.7,7900.0,78.0258,78.0451,77.9485,77.9485,7900.0
2012-12-06 13:30:00,80.72,80.8,80.68,80.8,8700.0,77.9678,78.0451,77.9292,78.0451,8700.0
2012-12-06 14:00:00,80.8,80.85,80.73,80.85,6800.0,78.0451,78.0934,77.9775,78.0934,6800.0
2012-12-06 14:30:00,80.85,80.9,80.73,80.9,41400.0,78.0934,78.1417,77.9775,78.1417,41400.0
2012-12-06 15:00:00,80.9,80.9,80.81,80.85,15800.0,78.1417,78.1417,78.0548,78.0934,15800.0
2012-12-06 15:30:00,80.88,81.13,80.85,81.06,54000.0,78.1224,78.3638,78.0934,78.2962,54000.0
2012-12-07 09:30:00,81.31,81.39,80.52,81.08,11000.0,78.5377,78.615,77.7746,78.3155,11000.0
2012-12-07 10:00:00,81.11,81.58,81.02,81.35,15100.0,78.3445,78.7985,78.2576,78.5763,15100.0
2012-12-07 10:30:00,81.31,81.31,81.0,81.0,4300.0,78.5377,78.5377,78.2383,78.2383,4300.0
2012-12-07 11:00:00,81.0,81.29,81.0,81.19,9900.0,78.2383,78.5184,78.2383,78.4218,9900.0
2012-12-07 11:30:00,81.19,81.35,81.0,81.14,8700.0,78.4218,78.5763,78.2383,78.3735,8700.0
2012-12-07 12:00:00,81.02,81.23,81.0,81.08,6000.0,78.2576,78.4604,78.2383,78.3155,6000.0
2012-12-07 12:30:00,81.03,81.25,81.03,81.25,5400.0,78.2673,78.4798,78.2673,78.4798,5400.0
2012-12-07 13:00:00,81.25,81.64,81.25,81.59,6900.0,78.4798,78.8565,78.4798,78.8082,6900.0
2012-12-07 13:30:00,81.57,81.82,81.48,81.82,7700.0,78.7888,79.0303,78.7019,79.0303,7700.0
2012-12-07 14:00:00,81.79,81.79,81.45,81.67,7600.0,79.0013,79.0013,78.6729,78.8854,7600.0
2012-12-07 14:30:00,81.54,81.68,81.5,81.6,8900.0,78.7599,78.8951,78.7212,78.8178,8900.0
2012-12-07 15:00:00,81.51,81.6,81.4,81.52,15200.0,78.7309,78.8178,78.6246,78.7405,15200.0
2012-12-07 15:30:00,81.53,81.82,81.44,81.79,80400.0,78.7502,79.0303,78.6633,79.0013,80400.0
2012-12-10 09:30:00,81.31,81.7,81.2,81.59,14900.0,78.5377,78.9144,78.4315,78.8082,14900.0
2012-12-10 10:00:00,81.46,82.0,81.46,81.98,13100.0,78.6826,79.2042,78.6826,79.1849,13100.0
2012-12-10 10:30:00,81.97,82.23,81.88,82.23,8800.0,79.1752,79.4263,79.0883,79.4263,8800.0
2012-12-10 11:00:00,82.36,82.44,82.25,82.36,8800.0,79.5519,79.6292,79.4457,79.5519,8800.0
2012-12-10 11:30:00,82.33,82.48,82.31,82.44,5100.0,79.5229,79.6678,79.5036,79.6292,5100.0
2012-12-10 12:00:00,82.48,82.59,82.41,82.52,15000.0,79.6678,79.7741,79.6002,79.7065,15000.0
2012-12-10 12:30:00,82.55,82.63,82.49,82.62,6300.0,79.7354,79.8127,79.6775,79.803,6300.0
2012-12-10 13:00:00,82.59,82.7,82.52,82.65,7200.0,79.7741,79.8803,79.7065,79.832,7200.0
2012-12-10 13:30:00,82.57,82.73,82.5,82.59,4800.0,79.7547,79.9093,79.6871,79.7741,4800.0
2012-12-10 14:00:00,82.58,82.58,82.43,82.57,7800.0,79.7644,79.7644,79.6195,79.7547,7800.0
2012-12-10 14:30:00,82.5,82.5,82.25,82.48,4500.0,79.6871,79.6871,79.4457,79.6678,4500.0
2012-12-10 15:00:00,82.49,82.57,82.37,82.41,9800.0,79.6775,79.7547,79.5616,79.6002,9800.0
2012-12-10 15:30:00,82.39,82.59,82.12,82.41,118200.0,79.5809,79.7741,79.3201,79.6002,118200.0
2012-12-11 09:30:00,82.64,83.3,82.64,83.15,7200.0,79.8224,80.4599,79.8224,80.315,7200.0
2012-12-11 10:00:00,83.2,83.61,82.96,83.08,14200.0,80.3633,80.7593,80.1314,80.2474,14200.0
2012-12-11 10:30:00,83.18,83.22,83.01,83.06,12100.0,80.3439,80.3826,80.1797,80.228,12100.0
2012-12-11 11:00:00,83.1,83.32,83.1,83.25,16200.0,80.2667,80.4792,80.2667,80.4116,16200.0
2012-12-11 11:30:00,83.24,83.32,83.17,83.28,6400.0,80.4019,80.4792,80.3343,80.4405,6400.0
2012-12-11 12:00:00,83.29,83.69,83.13,83.6,17600.0,80.4502,80.8366,80.2957,80.7496,17600.0
2012-12-11 12:30:00,83.64,83.76,83.5,83.65,26000.0,80.7883,80.9042,80.653,80.7979,26000.0
2012-12-11 13:00:00,83.66,83.73,83.65,83.65,15300.0,80.8076,80.8752,80.7979,80.7979,15300.0
2012-12-11 13:30:00,83.69,83.84,83.58,83.75,21200.0,80.8366,80.9814,80.7303,80.8945,21200.0
2012-12-11 14:00:00,83.77,83.88,83.68,83.87,6400.0,80.9138,81.0201,80.8269,81.0104,6400.0
2012-12-11 14:30:00,83.81,83.81,83.34,83.73,21000.0,80.9525,80.9525,80.4985,80.8752,21000.0
2012-12-11 15:00:00,83.75,83.75,83.5,83.62,6900.0,80.8945,80.8945,80.653,80.7689,6900.0
2012-12-11 15:30:00,83.62,83.84,83.6,83.84,24200.0,80.7689,80.9814,80.7496,80.9814,24200.0
2012-12-12 09:30:00,84.32,84.32,83.86,84.12,6100.0,81.4451,81.4451,81.0008,81.2519,6100.0
2012-12-12 10:00:00,84.09,84.37,83.95,84.37,4700.0,81.2229,81.4934,81.0877,81.4934,4700.0
2012-12-12 10:30:00,84.32,84.37,84.13,84.23,6000.0,81.4451,81.4934,81.2616,81.3581,6000.0
2012-12-12 11:00:00,84.23,84.28,84.09,84.19,5500.0,81.3581,81.4064,81.2229,81.3195,5500.0
2012-12-12 11:30:00,84.16,84.3,84.14,84.16,6800.0,81.2905,81.4258,81.2712,81.2905,6800.0
2012-12-12 12:00:00,84.09,84.19,84.05,84.19,4200.0,81.2229,81.3195,81.1843,81.3195,4200.0
2012-12-12 12:30:00,84.35,84.76,84.08,84.74,11000.0,81.4741,81.8701,81.2133,81.8508,11000.0
2012-12-12 13:00:00,84.77,84.78,84.46,84.49,4300.0,81.8797,81.8894,81.5803,81.6093,4300.0
2012-12-12 13:30:00,84.48,84.48,83.95,83.95,17000.0,81.5996,81.5996,81.0877,81.0877,17000.0
2012-12-12 14:00:00,83.94,84.01,83.82,83.85,5800.0,81.078,81.1456,80.9621,80.9911,5800.0
2012-12-12 14:30:00,83.85,83.95,83.7,83.85,18800.0,80.9911,81.0877,80.8462,80.9911,18800.0
2012-12-12 15:00:00,83.86,83.9,83.57,83.57,11500.0,81.0008,81.0394,80.7206,80.7206,11500.0
2012-12-12 15:30:00,83.63,83.7,83.4,83.6,18700.0,80.7786,80.8462,80.5564,80.7496,18700.0
2012-12-13 09:30:00,83.42,83.5,83.33,83.5,2700.0,80.5758,80.653,80.4888,80.653,2700.0
2012-12-13 10:00:00,83.62,83.88,83.5,83.7,18300.0,80.7689,81.0201,80.653,80.8462,18300.0
2012-12-13 10:30:00,83.64,83.65,83.45,83.54,15300.0,80.7883,80.7979,80.6047,80.6917,15300.0
2012-12-13 11:00:00,83.58,83.71,83.52,83.69,12100.0,80.7303,80.8559,80.6724,80.8366,12100.0
2012-12-13 11:30:00,83.67,83.84,83.56,83.62,14100.0,80.8172,80.9814,80.711,80.7689,14100.0
2012-12-13 12:00:00,83.55,83.56,83.36,83.41,7800.0,80.7013,80.711,80.5178,80.5661,7800.0
2012-12-13 12:30:00,83.28,83.33,82.75,82.76,9700.0,80.4405,80.4888,79.9286,79.9383,9700.0
2012-12-13 13:00:00,82.75,82.88,82.6,82.87,20300.0,79.9286,80.0542,79.7837,80.0445,20300.0
2012-12-13 13:30:00,82.86,82.91,82.39,82.5,20200.0,80.0349,80.0832,79.5809,79.6871,20200.0
2012-12-13 14:00:00,82.53,82.58,82.04,82.3,18800.0,79.7161,79.7644,79.2428,79.494,18800.0
2012-12-13 14:30:00,82.34,82.5,82.04,82.43,19300.0,79.5326,79.6871,79.2428,79.6195,19300.0
2012-12-13 15:00:00,82.42,82.71,82.36,82.68,25200.0,79.6099,79.89,79.5519,79.861,25200.0
2012-12-13 15:30:00,82.7,82.83,82.43,82.51,50900.0,79.8803,80.0059,79.6195,79.6968,50900.0
2012-12-14 09:30:00,82.73,82.81,82.18,82.25,43300.0,79.9093,79.9866,79.378,79.4457,43300.0
2012-12-14 10:00:00,82.26,82.36,81.94,82.15,13500.0,79.4553,79.5519,79.1462,79.3491,13500.0
2012-12-14 10:30:00,82.1,82.63,82.1,82.46,12800.0,79.3008,79.8127,79.3008,79.6485,12800.0
2012-12-14 11:00:00,82.45,82.54,82.33,82.41,15200.0,79.6388,79.7258,79.5229,79.6002,15200.0
2012-12-14 11:30:00,82.37,82.47,82.31,82.35,35700.0,79.5616,79.6582,79.5036,79.5422,35700.0
2012-12-14 12:00:00,82.34,82.53,82.25,82.43,17300.0,79.5326,79.7161,79.4457,79.6195,17300.0
2012-12-14 12:30:00,82.4,82.47,82.3,82.39,14300.0,79.5905,79.6582,79.494,79.5809,14300.0
2012-12-14 13:00:00,82.4,82.51,82.32,82.42,14300.0,79.5905,79.6968,79.5133,79.6099,14300.0
2012-12-14 13:30:00,82.4,82.54,82.36,82.36,11800.0,79.5905,79.7258,79.5519,79.5519,11800.0
2012-12-14 14:00:00,82.4,82.49,82.3,82.34,28600.0,79.5905,79.6775,79.494,79.5326,28600.0
2012-12-14 14:30:00,82.37,82.47,82.22,82.26,13400.0,79.5616,79.6582,79.4167,79.4553,13400.0
2012-12-14 15:00:00,82.27,82.32,82.0,82.24,20700.0,79.465,79.5133,79.2042,79.436,20700.0
2012-12-14 15:30:00,82.24,82.28,81.98,82.07,48300.0,79.436,79.4746,79.1849,79.2718,48300.0
2012-12-17 09:30:00,82.3,83.33,82.3,83.29,15700.0,79.494,80.4888,79.494,80.4502,15700.0
2012-12-17 10:00:00,83.31,83.37,83.14,83.25,18900.0,80.4695,80.5275,80.3053,80.4116,18900.0
2012-12-17 10:30:00,83.25,83.49,83.25,83.41,20200.0,80.4116,80.6434,80.4116,80.5661,20200.0
2012-12-17 11:00:00,83.4,83.71,83.4,83.68,12900.0,80.5564,80.8559,80.5564,80.8269,12900.0
2012-12-17 11:30:00,83.66,83.88,83.63,83.66,8000.0,80.8076,81.0201,80.7786,80.8076,8000.0
2012-12-17 12:00:00,83.61,83.72,83.53,83.72,5100.0,80.7593,80.8655,80.682,80.8655,5100.0
2012-12-17 12:30:00,83.72,83.72,83.48,83.51,8100.0,80.8655,80.8655,80.6337,80.6627,8100.0
2012-12-17 13:00:00,83.54,83.61,83.45,83.59,3200.0,80.6917,80.7593,80.6047,80.74,3200.0
2012-12-17 13:30:00,83.56,83.63,83.43,83.63,6400.0,80.711,80.7786,80.5854,80.7786,6400.0
2012-12-17 14:00:00,83.6,83.72,83.56,83.64,12300.0,80.7496,80.8655,80.711,80.7883,12300.0
2012-12-17 14:30:00,83.65,83.65,83.42,83.48,16500.0,80.7979,80.7979,80.5758,80.6337,16500.0
2012-12-17 15:00:00,83.5,83.65,83.43,83.49,14400.0,80.653,80.7979,80.5854,80.6434,14400.0
2012-12-17 15:30:00,83.49,84.06,83.47,84.04,38500.0,80.6434,81.1939,80.6241,81.1746,38500.0
2012-12-18 09:30:00,84.1,84.52,83.85,84.52,4400.0,81.2326,81.6383,80.9911,81.6383,4400.0
2012-12-18 10:00:00,84.58,85.25,84.58,85.2,45100.0,81.6962,82.3434,81.6962,82.2951,45100.0
2012-12-18 10:30:00,85.21,85.99,85.14,85.72,40100.0,82.3047,83.0581,82.2371,82.7973,40100.0
2012-12-18 11:00:00,85.75,85.97,85.59,85.79,21100.0,82.8263,83.0388,82.6718,82.865,21100.0
2012-12-18 11:30:00,85.81,85.9,85.73,85.84,9600.0,82.8843,82.9712,82.807,82.9133,9600.0
2012-12-18 12:00:00,85.82,85.84,85.64,85.74,32300.0,82.8939,82.9133,82.7201,82.8167,32300.0
2012-12-18 12:30:00,85.71,85.77,85.58,85.65,20400.0,82.7877,82.8456,82.6621,82.7297,20400.0
2012-12-18 13:00:00,85.66,85.69,85.48,85.48,6900.0,82.7394,82.7684,82.5655,82.5655,6900.0
2012-12-18 13:30:00,85.51,85.65,85.34,85.53,12000.0,82.5945,82.7297,82.4303,82.6138,12000.0
2012-12-18 14:00:00,85.55,85.72,85.51,85.69,26800.0,82.6331,82.7973,82.5945,82.7684,26800.0
2012-12-18 14:30:00,85.68,85.75,85.58,85.61,15300.0,82.7587,82.8263,82.6621,82.6911,15300.0
2012-12-18 15:00:00,85.59,85.62,85.46,85.52,19800.0,82.6718,82.7008,82.5462,82.6042,19800.0
2012-12-18 15:30:00,85.5,86.17,85.48,86.16,82800.0,82.5848,83.232,82.5655,83.2223,82800.0
2012-12-19 09:30:00,85.74,86.79,85.4,86.52,50200.0,82.8167,83.8309,82.4883,83.5701,50200.0
2012-12-19 10:00:00,86.48,86.56,85.97,86.05,39100.0,83.5314,83.6087,83.0388,83.1161,39100.0
2012-12-19 10:30:00,86.08,86.17,86.0,86.0,10100.0,83.1451,83.232,83.0678,83.0678,10100.0
2012-12-19 11:00:00,86.03,86.12,85.79,85.8,22000.0,83.0968,83.1837,82.865,82.8746,22000.0
2012-12-19 11:30:00,85.8,85.84,85.14,85.17,27200.0,82.8746,82.9133,82.2371,82.2661,27200.0
2012-12-19 12:00:00,85.22,85.32,84.61,85.03,67100.0,82.3144,82.411,81.7252,82.1309,67100.0
2012-12-19 12:30:00,84.99,85.17,84.61,84.61,67300.0,82.0922,82.2661,81.7252,81.7252,67300.0
2012-12-19 13:00:00,84.63,85.09,84.38,84.42,53000.0,81.7445,82.1888,81.503,81.5417,53000.0
2012-12-19 13:30:00,84.39,84.5,84.16,84.3,57400.0,81.5127,81.6189,81.2905,81.4258,57400.0
2012-12-19 14:00:00,84.28,84.91,84.22,84.91,38100.0,81.4064,82.015,81.3485,82.015,38100.0
2012-12-19 14:30:00,84.91,84.98,83.0,83.7,120600.0,82.015,82.0826,80.1701,80.8462,120600.0
2012-12-19 15:00:00,83.65,84.9,83.6,84.89,69500.0,80.7979,82.0053,80.7496,81.9956,69500.0
2012-12-19 15:30:00,84.87,84.87,84.43,84.54,49400.0,81.9763,81.9763,81.5513,81.6576,49400.0
2012-12-20 09:30:00,84.42,84.87,84.29,84.81,11900.0,81.5417,81.9763,81.4161,81.9184,11900.0
2012-12-20 10:00:00,84.87,85.02,84.85,84.87,11000.0,81.9763,82.1212,81.957,81.9763,11000.0
2012-12-20 10:30:00,84.94,85.27,84.85,84.96,9100.0,82.0439,82.3627,81.957,82.0633,9100.0
2012-12-20 11:00:00,84.94,85.07,84.87,84.87,7400.0,82.0439,82.1695,81.9763,81.9763,7400.0
2012-12-20 11:30:00,84.91,84.91,84.73,84.8,5300.0,82.015,82.015,81.8411,81.9087,5300.0
2012-12-20 12:00:00,84.85,85.05,84.8,84.86,9000.0,81.957,82.1502,81.9087,81.9667,9000.0
2012-12-20 12:30:00,84.85,84.97,84.78,84.79,7000.0,81.957,82.0729,81.8894,81.8991,7000.0
2012-12-20 13:00:00,84.79,84.8,84.58,84.78,10500.0,81.8991,81.9087,81.6962,81.8894,10500.0
2012-12-20 13:30:00,84.85,85.02,84.67,84.92,12400.0,81.957,82.1212,81.7831,82.0246,12400.0
2012-12-20 14:00:00,85.01,85.01,84.78,84.84,19300.0,82.1116,82.1116,81.8894,81.9473,19300.0
2012-12-20 14:30:00,84.86,84.91,84.51,84.52,20200.0,81.9667,82.015,81.6286,81.6383,20200.0
2012-12-20 15:00:00,84.49,84.69,84.49,84.66,9500.0,81.6093,81.8025,81.6093,81.7735,9500.0
2012-12-20 15:30:00,84.68,84.86,84.54,84.85,56700.0,81.7928,81.9667,81.6576,81.957,56700.0
2012-12-21 09:30:00,83.49,83.95,83.42,83.89,107100.0,80.6434,81.0877,80.5758,81.0297,107100.0
2012-12-21 10:00:00,83.8,83.91,83.66,83.84,13700.0,80.9428,81.0491,80.8076,80.9814,13700.0
2012-12-21 10:30:00,83.85,83.88,83.56,83.82,7700.0,80.9911,81.0201,80.711,80.9621,7700.0
2012-12-21 11:00:00,83.84,83.84,83.39,83.49,21000.0,80.9814,80.9814,80.5468,80.6434,21000.0
2012-12-21 11:30:00,83.5,83.57,83.06,83.2,13800.0,80.653,80.7206,80.228,80.3633,13800.0
2012-12-21 12:00:00,83.26,83.26,83.04,83.05,6200.0,80.4212,80.4212,80.2087,80.2184,6200.0
2012-12-21 12:30:00,83.01,83.13,82.83,82.99,17100.0,80.1797,80.2957,80.0059,80.1604,17100.0
2012-12-21 13:00:00,83.02,83.1,82.88,83.0,7700.0,80.1894,80.2667,80.0542,80.1701,7700.0
2012-12-21 13:30:00,82.95,83.37,82.95,83.37,12300.0,80.1218,80.5275,80.1218,80.5275,12300.0
2012-12-21 14:00:00,83.37,83.66,83.37,83.62,11300.0,80.5275,80.8076,80.5275,80.7689,11300.0
2012-12-21 14:30:00,83.56,83.6,83.52,83.54,9900.0,80.711,80.7496,80.6724,80.6917,9900.0
2012-12-21 15:00:00,83.55,83.67,83.49,83.53,19500.0,80.7013,80.8172,80.6434,80.682,19500.0
2012-12-21 15:30:00,83.54,83.99,83.49,83.98,120500.0,80.6917,81.1263,80.6434,81.1167,120500.0
2012-12-24 09:30:00,83.82,84.01,83.44,83.78,8800.0,80.9621,81.1456,80.5951,80.9235,8800.0
2012-12-24 10:00:00,83.68,84.24,83.64,84.24,8500.0,80.8269,81.3678,80.7883,81.3678,8500.0
2012-12-24 10:30:00,84.25,84.42,83.98,84.11,10900.0,81.3775,81.5417,81.1167,81.2422,10900.0
2012-12-24 11:00:00,84.14,84.28,84.09,84.22,6900.0,81.2712,81.4064,81.2229,81.3485,6900.0
2012-12-24 11:30:00,84.22,84.33,83.91,83.95,15100.0,81.3485,81.4547,81.0491,81.0877,15100.0
2012-12-24 12:00:00,83.98,84.07,83.69,83.75,20300.0,81.1167,81.2036,80.8366,80.8945,20300.0
2012-12-24 12:30:00,83.75,84.06,83.73,84.01,30600.0,80.8945,81.1939,80.8752,81.1456,30600.0
2012-12-26 09:30:00,84.04,84.15,83.79,83.94,4900.0,81.1746,81.2809,80.9331,81.078,4900.0
2012-12-26 10:00:00,84.06,84.27,84.06,84.16,3700.0,81.1939,81.3968,81.1939,81.2905,3700.0
2012-12-26 10:30:00,84.16,84.16,83.74,83.76,4400.0,81.2905,81.2905,80.8849,80.9042,4400.0
2012-12-26 11:00:00,83.81,83.82,83.56,83.56,7300.0,80.9525,80.9621,80.711,80.711,7300.0
2012-12-26 11:30:00,83.61,83.81,83.61,83.71,2200.0,80.7593,80.9525,80.7593,80.8559,2200.0
2012-12-26 12:00:00,83.63,83.68,83.43,83.43,2700.0,80.7786,80.8269,80.5854,80.5854,2700.0
2012-12-26 12:30:00,83.41,83.63,83.36,83.61,3400.0,80.5661,80.7786,80.5178,80.7593,3400.0
2012-12-26 13:00:00,83.59,83.59,83.4,83.49,1800.0,80.74,80.74,80.5564,80.6434,1800.0
2012-12-26 13:30:00,83.48,83.51,83.42,83.47,2100.0,80.6337,80.6627,80.5758,80.6241,2100.0
2012-12-26 14:00:00,83.45,83.69,83.43,83.65,5400.0,80.6047,80.8366,80.5854,80.7979,5400.0
2012-12-26 14:30:00,83.68,83.8,83.6,83.61,14100.0,80.8269,80.9428,80.7496,80.7593,14100.0
2012-12-26 15:00:00,83.65,83.67,83.46,83.48,11100.0,80.7979,80.8172,80.6144,80.6337,11100.0
2012-12-26 15:30:00,83.5,83.63,83.27,83.29,28500.0,80.653,80.7786,80.4309,80.4502,28500.0
2012-12-27 09:30:00,83.23,83.67,83.09,83.55,6100.0,80.3922,80.8172,80.257,80.7013,6100.0
2012-12-27 10:00:00,83.61,83.82,83.19,83.28,7200.0,80.7593,80.9621,80.3536,80.4405,7200.0
2012-12-27 10:30:00,83.18,83.39,83.16,83.17,7700.0,80.3439,80.5468,80.3246,80.3343,7700.0
2012-12-27 11:00:00,83.15,83.23,82.94,82.96,5400.0,80.315,80.3922,80.1121,80.1314,5400.0
2012-12-27 11:30:00,82.98,83.16,82.8,82.8,5600.0,80.1508,80.3246,79.9769,79.9769,5600.0
2012-12-27 12:00:00,82.8,82.81,82.61,82.74,4800.0,79.9769,79.9866,79.7934,79.9189,4800.0
2012-12-27 12:30:00,82.76,82.76,82.44,82.76,10900.0,79.9383,79.9383,79.6292,79.9383,10900.0
2012-12-27 13:00:00,82.83,83.01,82.74,82.82,11000.0,80.0059,80.1797,79.9189,79.9962,11000.0
2012-12-27 13:30:00,82.84,82.92,82.69,82.84,3000.0,80.0155,80.0928,79.8707,80.0155,3000.0
2012-12-27 14:00:00,82.82,82.82,82.54,82.54,3200.0,79.9962,79.9962,79.7258,79.7258,3200.0
2012-12-27 14:30:00,82.56,83.05,82.4,83.01,21100.0,79.7451,80.2184,79.5905,80.1797,21100.0
2012-12-27 15:00:00,83.0,83.08,82.88,82.92,29900.0,80.1701,80.2474,80.0542,80.0928,29900.0
2012-12-27 15:30:00,82.98,83.11,82.91,82.94,50100.0,80.1508,80.2763,80.0832,80.1121,50100.0
2012-12-28 09:30:00,82.31,83.13,82.31,82.83,9200.0,79.5036,80.2957,79.5036,80.0059,9200.0
2012-12-28 10:00:00,82.87,83.05,82.75,82.77,7400.0,80.0445,80.2184,79.9286,79.9479,7400.0
2012-12-28 10:30:00,82.83,83.17,82.83,82.95,11100.0,80.0059,80.3343,80.0059,80.1218,11100.0
2012-12-28 11:00:00,82.93,83.01,82.48,82.58,26300.0,80.1025,80.1797,79.6678,79.7644,26300.0
2012-12-28 11:30:00,82.53,82.89,82.53,82.82,12300.0,79.7161,80.0638,79.7161,79.9962,12300.0
2012-12-28 12:00:00,82.84,82.9,82.67,82.77,15700.0,80.0155,80.0735,79.8513,79.9479,15700.0
2012-12-28 12:30:00,82.81,82.86,82.64,82.64,4000.0,79.9866,80.0349,79.8224,79.8224,4000.0
2012-12-28 13:00:00,82.7,82.84,82.6,82.62,4400.0,79.8803,80.0155,79.7837,79.803,4400.0
2012-12-28 13:30:00,82.64,82.83,82.64,82.7,4700.0,79.8224,80.0059,79.8224,79.8803,4700.0
2012-12-28 14:00:00,82.7,82.76,82.5,82.69,14200.0,79.8803,79.9383,79.6871,79.8707,14200.0
2012-12-28 14:30:00,82.73,82.87,82.66,82.66,6200.0,79.9093,80.0445,79.8417,79.8417,6200.0
2012-12-28 15:00:00,82.61,82.73,82.45,82.73,11900.0,79.7934,79.9093,79.6388,79.9093,11900.0
2012-12-28 15:30:00,82.75,82.87,82.18,82.35,31100.0,79.9286,80.0445,79.378,79.5422,31100.0
2012-12-31 09:30:00,82.17,82.83,82.1,82.69,4700.0,79.3684,80.0059,79.3008,79.8707,4700.0
2012-12-31 10:00:00,82.81,83.01,82.68,83.01,18100.0,79.9866,80.1797,79.861,80.1797,18100.0
2012-12-31 10:30:00,82.97,82.99,82.79,82.9,17900.0,80.1411,80.1604,79.9672,80.0735,17900.0
2012-12-31 11:00:00,82.89,83.32,82.89,83.12,6700.0,80.0638,80.4792,80.0638,80.286,6700.0
2012-12-31 11:30:00,83.16,83.32,83.06,83.22,9300.0,80.3246,80.4792,80.228,80.3826,9300.0
2012-12-31 12:00:00,83.25,83.32,82.9,82.99,13400.0,80.4116,80.4792,80.0735,80.1604,13400.0
2012-12-31 12:30:00,83.0,83.37,82.95,83.02,15300.0,80.1701,80.5275,80.1218,80.1894,15300.0
2012-12-31 13:00:00,83.0,83.32,82.78,83.3,9500.0,80.1701,80.4792,79.9576,80.4599,9500.0
2012-12-31 13:30:00,83.23,83.64,82.83,83.0,21500.0,80.3922,80.7883,80.0059,80.1701,21500.0
2012-12-31 14:00:00,82.93,83.47,82.89,83.47,19800.0,80.1025,80.6241,80.0638,80.6241,19800.0
2012-12-31 14:30:00,83.53,83.72,83.34,83.72,14300.0,80.682,80.8655,80.4985,80.8655,14300.0
2012-12-31 15:00:00,83.74,83.84,83.51,83.52,16900.0,80.8849,80.9814,80.6627,80.6724,16900.0
2012-12-31 15:30:00,83.58,84.16,83.58,83.99,39400.0,80.7303,81.2905,80.7303,81.1263,39400.0
2013-01-02 09:30:00,86.21,86.21,84.39,85.15,44400.0,83.2706,83.2706,81.5127,82.2468,44400.0
2013-01-02 10:00:00,85.23,85.3,84.95,85.0,27400.0,82.3241,82.3917,82.0536,82.1019,27400.0
2013-01-02 10:30:00,85.0,85.06,84.8,84.95,17600.0,82.1019,82.1598,81.9087,82.0536,17600.0
2013-01-02 11:00:00,84.95,85.06,84.76,85.06,18400.0,82.0536,82.1598,81.8701,82.1598,18400.0
2013-01-02 11:30:00,85.08,85.16,84.93,85.01,13100.0,82.1792,82.2564,82.0343,82.1116,13100.0
2013-01-02 12:00:00,85.01,85.25,85.0,85.14,13500.0,82.1116,82.3434,82.1019,82.2371,13500.0
2013-01-02 12:30:00,85.17,85.24,84.84,84.84,6200.0,82.2661,82.3337,81.9473,81.9473,6200.0
2013-01-02 13:00:00,84.89,85.13,84.84,85.13,8000.0,81.9956,82.2275,81.9473,82.2275,8000.0
2013-01-02 13:30:00,85.11,85.25,84.99,85.09,15300.0,82.2081,82.3434,82.0922,82.1888,15300.0
2013-01-02 14:00:00,85.06,85.35,84.93,85.32,15100.0,82.1598,82.44,82.0343,82.411,15100.0
2013-01-02 14:30:00,85.33,85.36,85.18,85.33,14800.0,82.4206,82.4496,82.2758,82.4206,14800.0
2013-01-02 15:00:00,85.34,85.69,85.32,85.62,23000.0,82.4303,82.7684,82.411,82.7008,23000.0
2013-01-02 15:30:00,85.65,86.11,85.6,86.11,51500.0,82.7297,83.174,82.6814,83.174,51500.0
2013-01-03 09:30:00,86.03,86.49,85.79,86.38,9800.0,83.0968,83.5411,82.865,83.4348,9800.0
2013-01-03 10:00:00,86.4,86.97,86.38,86.95,14500.0,83.4542,84.0047,83.4348,83.9854,14500.0
2013-01-03 10:30:00,86.97,87.05,86.62,86.79,43900.0,84.0047,84.082,83.6667,83.8309,43900.0
2013-01-03 11:00:00,86.69,86.81,86.59,86.66,77900.0,83.7343,83.8502,83.6377,83.7053,77900.0
2013-01-03 11:30:00,86.68,87.0,86.58,86.84,20400.0,83.7246,84.0337,83.628,83.8792,20400.0
2013-01-03 12:00:00,86.83,86.83,86.5,86.53,11000.0,83.8695,83.8695,83.5508,83.5797,11000.0
2013-01-03 12:30:00,86.54,86.57,86.16,86.16,8500.0,83.5894,83.6184,83.2223,83.2223,8500.0
2013-01-03 13:00:00,86.18,86.57,86.18,86.54,11200.0,83.2417,83.6184,83.2417,83.5894,11200.0
2013-01-03 13:30:00,86.53,86.66,86.5,86.51,3500.0,83.5797,83.7053,83.5508,83.5604,3500.0
2013-01-03 14:00:00,86.49,86.52,86.22,86.42,28900.0,83.5411,83.5701,83.2803,83.4735,28900.0
2013-01-03 14:30:00,86.46,86.57,86.39,86.45,24500.0,83.5121,83.6184,83.4445,83.5025,24500.0
2013-01-03 15:00:00,86.47,86.57,86.39,86.5,27700.0,83.5218,83.6184,83.4445,83.5508,27700.0
2013-01-03 15:30:00,86.49,86.54,86.3,86.53,65000.0,83.5411,83.5894,83.3576,83.5797,65000.0
2013-01-04 09:30:00,86.64,87.13,86.35,87.13,17300.0,83.686,84.1593,83.4059,84.1593,17300.0
2013-01-04 10:00:00,87.26,87.62,87.16,87.62,8600.0,84.2848,84.6326,84.1882,84.6326,8600.0
2013-01-04 10:30:00,87.55,87.57,87.21,87.28,14400.0,84.565,84.5843,84.2365,84.3042,14400.0
2013-01-04 11:00:00,87.2,87.2,86.79,86.9,10500.0,84.2269,84.2269,83.8309,83.9371,10500.0
2013-01-04 11:30:00,86.87,87.45,86.83,87.2,10200.0,83.9081,84.4684,83.8695,84.2269,10200.0
2013-01-04 12:00:00,87.25,87.31,87.07,87.1,5900.0,84.2752,84.3331,84.1013,84.1303,5900.0
2013-01-04 12:30:00,87.16,87.32,87.07,87.28,4500.0,84.1882,84.3428,84.1013,84.3042,4500.0
2013-01-04 13:00:00,87.25,87.28,86.78,86.82,24000.0,84.2752,84.3042,83.8212,83.8598,24000.0
2013-01-04 13:30:00,86.89,86.95,86.57,86.68,23000.0,83.9275,83.9854,83.6184,83.7246,23000.0
2013-01-04 14:00:00,86.71,86.84,86.65,86.84,5300.0,83.7536,83.8792,83.6956,83.8792,5300.0
2013-01-04 14:30:00,86.88,86.88,86.73,86.77,10100.0,83.9178,83.9178,83.7729,83.8115,10100.0
2013-01-04 15:00:00,86.79,87.03,86.77,87.01,21900.0,83.8309,84.0627,83.8115,84.0434,21900.0
2013-01-04 15:30:00,87.0,87.05,86.78,86.9,75500.0,84.0337,84.082,83.8212,83.9371,75500.0
2013-01-07 09:30:00,86.44,86.45,85.68,85.88,34000.0,83.4928,83.5025,82.7587,82.9519,34000.0
2013-01-07 10:00:00,86.07,86.11,85.53,85.58,38800.0,83.1354,83.174,82.6138,82.6621,38800.0
2013-01-07 10:30:00,85.6,85.7,85.45,85.61,11900.0,82.6814,82.778,82.5366,82.6911,11900.0
2013-01-07 11:00:00,85.62,85.87,85.62,85.62,24800.0,82.7008,82.9422,82.7008,82.7008,24800.0
2013-01-07 11:30:00,85.66,85.71,85.38,85.47,23600.0,82.7394,82.7877,82.4689,82.5559,23600.0
2013-01-07 12:00:00,85.47,85.64,85.45,85.59,21600.0,82.5559,82.7201,82.5366,82.6718,21600.0
2013-01-07 12:30:00,85.55,85.83,85.53,85.79,18400.0,82.6331,82.9036,82.6138,82.865,18400.0
2013-01-07 13:00:00,85.76,85.82,85.54,85.61,14100.0,82.836,82.8939,82.6235,82.6911,14100.0
2013-01-07 13:30:00,85.63,85.72,85.53,85.66,8800.0,82.7104,82.7973,82.6138,82.7394,8800.0
2013-01-07 14:00:00,85.67,85.71,85.53,85.54,20100.0,82.749,82.7877,82.6138,82.6235,20100.0
2013-01-07 14:30:00,85.5,85.74,85.48,85.69,22500.0,82.5848,82.8167,82.5655,82.7684,22500.0
2013-01-07 15:00:00,85.69,85.73,85.61,85.62,30400.0,82.7684,82.807,82.6911,82.7008,30400.0
2013-01-07 15:30:00,85.62,85.72,85.58,85.64,84500.0,82.7008,82.7973,82.6621,82.7201,84500.0
2013-01-08 09:30:00,85.74,86.15,85.62,85.88,9800.0,82.8167,83.2127,82.7008,82.9519,9800.0
2013-01-08 10:00:00,85.78,85.86,85.6,85.74,12400.0,82.8553,82.9326,82.6814,82.8167,12400.0
2013-01-08 10:30:00,85.74,85.87,85.6,85.6,9000.0,82.8167,82.9422,82.6814,82.6814,9000.0
2013-01-08 11:00:00,85.53,85.64,85.42,85.51,5800.0,82.6138,82.7201,82.5076,82.5945,5800.0
2013-01-08 11:30:00,85.52,85.58,85.43,85.55,4900.0,82.6042,82.6621,82.5172,82.6331,4900.0
2013-01-08 12:00:00,85.55,85.64,85.45,85.45,7200.0,82.6331,82.7201,82.5366,82.5366,7200.0
2013-01-08 12:30:00,85.39,85.52,85.35,85.52,5200.0,82.4786,82.6042,82.44,82.6042,5200.0
2013-01-08 13:00:00,85.5,85.79,85.45,85.75,14100.0,82.5848,82.865,82.5366,82.8263,14100.0
2013-01-08 13:30:00,85.75,85.76,85.67,85.72,4900.0,82.8263,82.836,82.749,82.7973,4900.0
2013-01-08 14:00:00,85.69,85.78,85.61,85.67,20000.0,82.7684,82.8553,82.6911,82.749,20000.0
2013-01-08 14:30:00,85.65,85.66,85.47,85.63,3800.0,82.7297,82.7394,82.5559,82.7104,3800.0
2013-01-08 15:00:00,85.69,85.9,85.68,85.84,12600.0,82.7684,82.9712,82.7587,82.9133,12600.0
2013-01-08 15:30:00,85.84,86.01,85.74,85.92,61800.0,82.9133,83.0775,82.8167,82.9905,61800.0
2013-01-09 09:30:00,86.16,86.39,85.88,86.17,7500.0,83.2223,83.4445,82.9519,83.232,7500.0
2013-01-09 10:00:00,86.23,86.37,85.96,86.0,20500.0,83.29,83.4252,83.0292,83.0678,20500.0
2013-01-09 10:30:00,86.0,86.02,85.72,85.72,9700.0,83.0678,83.0871,82.7973,82.7973,9700.0
2013-01-09 11:00:00,85.71,85.84,85.57,85.63,19000.0,82.7877,82.9133,82.6525,82.7104,19000.0
2013-01-09 11:30:00,85.63,85.67,85.5,85.66,18500.0,82.7104,82.749,82.5848,82.7394,18500.0
2013-01-09 12:00:00,85.67,85.82,85.65,85.7,21600.0,82.749,82.8939,82.7297,82.778,21600.0
2013-01-09 12:30:00,85.72,85.8,85.63,85.79,34400.0,82.7973,82.8746,82.7104,82.865,34400.0
2013-01-09 13:00:00,85.79,85.81,85.72,85.74,24700.0,82.865,82.8843,82.7973,82.8167,24700.0
2013-01-09 13:30:00,85.74,85.77,85.64,85.66,10400.0,82.8167,82.8456,82.7201,82.7394,10400.0
2013-01-09 14:00:00,85.67,85.73,85.55,85.63,13600.0,82.749,82.807,82.6331,82.7104,13600.0
2013-01-09 14:30:00,85.64,85.65,85.42,85.52,19900.0,82.7201,82.7297,82.5076,82.6042,19900.0
2013-01-09 15:00:00,85.51,85.6,85.37,85.6,18200.0,82.5945,82.6814,82.4593,82.6814,18200.0
2013-01-09 15:30:00,85.58,85.61,85.39,85.56,40100.0,82.6621,82.6911,82.4786,82.6428,40100.0
2013-01-10 09:30:00,86.19,86.32,86.03,86.21,29700.0,83.2513,83.3769,83.0968,83.2706,29700.0
2013-01-10 10:00:00,86.21,86.36,86.11,86.23,17200.0,83.2706,83.4155,83.174,83.29,17200.0
2013-01-10 10:30:00,86.18,86.36,86.05,86.2,31700.0,83.2417,83.4155,83.1161,83.261,31700.0
2013-01-10 11:00:00,86.17,86.32,86.01,86.16,23800.0,83.232,83.3769,83.0775,83.2223,23800.0
2013-01-10 11:30:00,86.14,86.14,86.0,86.08,20700.0,83.203,83.203,83.0678,83.1451,20700.0
2013-01-10 12:00:00,86.08,86.22,86.05,86.1,20400.0,83.1451,83.2803,83.1161,83.1644,20400.0
2013-01-10 12:30:00,86.1,86.2,86.04,86.15,18300.0,83.1644,83.261,83.1064,83.2127,18300.0
2013-01-10 13:00:00,86.19,86.26,86.05,86.26,16700.0,83.2513,83.3189,83.1161,83.3189,16700.0
2013-01-10 13:30:00,86.21,86.27,86.13,86.15,14000.0,83.2706,83.3286,83.1934,83.2127,14000.0
2013-01-10 14:00:00,86.2,86.23,86.04,86.06,13400.0,83.261,83.29,83.1064,83.1258,13400.0
2013-01-10 14:30:00,86.09,86.2,86.07,86.14,23200.0,83.1547,83.261,83.1354,83.203,23200.0
2013-01-10 15:00:00,86.18,86.39,86.11,86.29,43900.0,83.2417,83.4445,83.174,83.3479,43900.0
2013-01-10 15:30:00,86.31,86.4,86.17,86.4,59400.0,83.3672,83.4542,83.232,83.4542,59400.0
2013-01-11 09:30:00,86.47,86.54,85.83,85.92,10600.0,83.5218,83.5894,82.9036,82.9905,10600.0
2013-01-11 10:00:00,85.89,86.09,85.85,85.95,3400.0,82.9615,83.1547,82.9229,83.0195,3400.0
2013-01-11 10:30:00,85.99,86.2,85.95,86.2,29400.0,83.0581,83.261,83.0195,83.261,29400.0
2013-01-11 11:00:00,86.15,86.19,86.04,86.06,13000.0,83.2127,83.2513,83.1064,83.1258,13000.0
2013-01-11 11:30:00,86.06,86.1,85.93,86.08,11500.0,83.1258,83.1644,83.0002,83.1451,11500.0
2013-01-11 12:00:00,86.04,86.17,86.02,86.1,21600.0,83.1064,83.232,83.0871,83.1644,21600.0
2013-01-11 12:30:00,86.11,86.18,86.07,86.1,17900.0,83.174,83.2417,83.1354,83.1644,17900.0
2013-01-11 13:00:00,86.1,86.18,86.04,86.04,13200.0,83.1644,83.2417,83.1064,83.1064,13200.0
2013-01-11 13:30:00,86.04,86.31,86.04,86.12,21100.0,83.1064,83.3672,83.1064,83.1837,21100.0
2013-01-11 14:00:00,86.13,86.14,86.06,86.06,11600.0,83.1934,83.203,83.1258,83.1258,11600.0
2013-01-11 14:30:00,86.1,86.15,85.93,85.99,17700.0,83.1644,83.2127,83.0002,83.0581,17700.0
2013-01-11 15:00:00,85.98,86.11,85.9,86.02,14200.0,83.0485,83.174,82.9712,83.0871,14200.0
2013-01-11 15:30:00,86.06,86.31,86.04,86.25,59800.0,83.1258,83.3672,83.1064,83.3093,59800.0
2013-01-14 09:30:00,86.12,86.49,85.9,85.9,5900.0,83.1837,83.5411,82.9712,82.9712,5900.0
2013-01-14 10:00:00,85.9,86.21,85.89,86.03,16600.0,82.9712,83.2706,82.9615,83.0968,16600.0
2013-01-14 10:30:00,86.02,86.21,85.97,86.11,21400.0,83.0871,83.2706,83.0388,83.174,21400.0
2013-01-14 11:00:00,86.07,86.24,86.05,86.2,9700.0,83.1354,83.2996,83.1161,83.261,9700.0
2013-01-14 11:30:00,86.17,86.24,86.08,86.23,13000.0,83.232,83.2996,83.1451,83.29,13000.0
2013-01-14 12:00:00,86.19,86.28,85.96,85.96,32600.0,83.2513,83.3383,83.0292,83.0292,32600.0
2013-01-14 12:30:00,86.0,86.15,85.98,86.04,7800.0,83.0678,83.2127,83.0485,83.1064,7800.0
2013-01-14 13:00:00,85.92,86.03,85.91,85.92,1600.0,82.9905,83.0968,82.9809,82.9905,1600.0
2013-01-14 13:30:00,85.96,85.99,85.88,85.91,3100.0,83.0292,83.0581,82.9519,82.9809,3100.0
2013-01-14 14:00:00,85.87,86.07,85.86,86.03,8900.0,82.9422,83.1354,82.9326,83.0968,8900.0
2013-01-14 14:30:00,86.05,86.1,86.01,86.07,4100.0,83.1161,83.1644,83.0775,83.1354,4100.0
2013-01-14 15:00:00,86.12,86.28,86.04,86.12,21800.0,83.1837,83.3383,83.1064,83.1837,21800.0
2013-01-14 15:30:00,86.13,86.28,86.04,86.2,26700.0,83.1934,83.3383,83.1064,83.261,26700.0
2013-01-15 09:30:00,85.83,86.66,85.83,86.55,14600.0,82.9036,83.7053,82.9036,83.599,14600.0
2013-01-15 10:00:00,86.53,86.67,86.25,86.25,61300.0,83.5797,83.715,83.3093,83.3093,61300.0
2013-01-15 10:30:00,86.31,86.51,86.24,86.51,9400.0,83.3672,83.5604,83.2996,83.5604,9400.0
2013-01-15 11:00:00,86.51,87.03,86.51,87.03,24400.0,83.5604,84.0627,83.5604,84.0627,24400.0
2013-01-15 11:30:00,86.98,87.16,86.96,87.01,18300.0,84.0144,84.1882,83.9951,84.0434,18300.0
2013-01-15 12:00:00,87.0,87.01,86.63,86.63,15000.0,84.0337,84.0434,83.6763,83.6763,15000.0
2013-01-15 12:30:00,86.62,86.65,86.4,86.47,16700.0,83.6667,83.6956,83.4542,83.5218,16700.0
2013-01-15 13:00:00,86.49,86.67,86.47,86.52,12400.0,83.5411,83.715,83.5218,83.5701,12400.0
2013-01-15 13:30:00,86.58,86.58,86.41,86.42,17100.0,83.628,83.628,83.4638,83.4735,17100.0
2013-01-15 14:00:00,86.44,86.5,86.29,86.32,16700.0,83.4928,83.5508,83.3479,83.3769,16700.0
2013-01-15 14:30:00,86.26,86.45,86.22,86.43,16300.0,83.3189,83.5025,83.2803,83.4831,16300.0
2013-01-15 15:00:00,86.44,86.55,86.42,86.47,28600.0,83.4928,83.599,83.4735,83.5218,28600.0
2013-01-15 15:30:00,86.48,86.54,86.32,86.38,60500.0,83.5314,83.5894,83.3769,83.4348,60500.0
2013-01-16 09:30:00,86.18,86.18,85.6,86.0,3700.0,83.2417,83.2417,82.6814,83.0678,3700.0
2013-01-16 10:00:00,86.0,86.21,85.83,85.83,3400.0,83.0678,83.2706,82.9036,82.9036,3400.0
2013-01-16 10:30:00,85.85,85.99,85.76,85.99,3400.0,82.9229,83.0581,82.836,83.0581,3400.0
2013-01-16 11:00:00,85.99,86.16,85.97,86.1,7900.0,83.0581,83.2223,83.0388,83.1644,7900.0
2013-01-16 11:30:00,86.08,86.08,85.72,85.91,16300.0,83.1451,83.1451,82.7973,82.9809,16300.0
2013-01-16 12:00:00,85.92,85.94,85.7,85.77,2800.0,82.9905,83.0098,82.778,82.8456,2800.0
2013-01-16 12:30:00,85.71,86.06,85.71,86.03,12800.0,82.7877,83.1258,82.7877,83.0968,12800.0
2013-01-16 13:00:00,86.07,86.32,86.06,86.2,10300.0,83.1354,83.3769,83.1258,83.261,10300.0
2013-01-16 13:30:00,86.19,86.29,86.04,86.21,7300.0,83.2513,83.3479,83.1064,83.2706,7300.0
2013-01-16 14:00:00,86.19,86.44,86.15,86.44,8000.0,83.2513,83.4928,83.2127,83.4928,8000.0
2013-01-16 14:30:00,86.44,86.67,86.33,86.65,18300.0,83.4928,83.715,83.3865,83.6956,18300.0
2013-01-16 15:00:00,86.66,86.69,86.39,86.45,19700.0,83.7053,83.7343,83.4445,83.5025,19700.0
2013-01-16 15:30:00,86.44,86.52,86.38,86.43,25500.0,83.4928,83.5701,83.4348,83.4831,25500.0
2013-01-17 09:30:00,86.84,87.1,86.79,87.1,9600.0,83.8792,84.1303,83.8309,84.1303,9600.0
2013-01-17 10:00:00,87.02,87.29,86.89,87.29,24700.0,84.053,84.3138,83.9275,84.3138,24700.0
2013-01-17 10:30:00,87.24,87.36,87.2,87.25,11400.0,84.2655,84.3814,84.2269,84.2752,11400.0
2013-01-17 11:00:00,87.24,87.65,87.2,87.59,23100.0,84.2655,84.6615,84.2269,84.6036,23100.0
2013-01-17 11:30:00,87.62,87.79,87.43,87.48,16700.0,84.6326,84.7968,84.449,84.4973,16700.0
2013-01-17 12:00:00,87.51,87.63,87.5,87.57,6100.0,84.5263,84.6422,84.5167,84.5843,6100.0
2013-01-17 12:30:00,87.57,87.73,87.57,87.73,4300.0,84.5843,84.7388,84.5843,84.7388,4300.0
2013-01-17 13:00:00,87.72,87.79,87.68,87.74,15900.0,84.7292,84.7968,84.6905,84.7485,15900.0
2013-01-17 13:30:00,87.77,88.15,87.73,88.15,41700.0,84.7774,85.1445,84.7388,85.1445,41700.0
2013-01-17 14:00:00,88.07,88.2,87.99,88.12,8300.0,85.0672,85.1928,84.9899,85.1155,8300.0
2013-01-17 14:30:00,88.11,88.11,87.8,87.83,6400.0,85.1059,85.1059,84.8064,84.8354,6400.0
2013-01-17 15:00:00,87.8,87.88,87.74,87.8,36900.0,84.8064,84.8837,84.7485,84.8064,36900.0
2013-01-17 15:30:00,87.83,87.92,87.74,87.82,70100.0,84.8354,84.9223,84.7485,84.8257,70100.0
2013-01-18 09:30:00,87.79,88.13,87.67,87.73,6500.0,84.7968,85.1252,84.6809,84.7388,6500.0
2013-01-18 10:00:00,87.89,87.89,87.56,87.64,13000.0,84.8934,84.8934,84.5746,84.6519,13000.0
2013-01-18 10:30:00,87.56,87.56,87.29,87.34,9500.0,84.5746,84.5746,84.3138,84.3621,9500.0
2013-01-18 11:00:00,87.31,87.39,87.14,87.24,7900.0,84.3331,84.4104,84.1689,84.2655,7900.0
2013-01-18 11:30:00,87.23,87.24,86.97,87.04,9300.0,84.2559,84.2655,84.0047,84.0723,9300.0
2013-01-18 12:00:00,87.02,87.2,87.02,87.17,4700.0,84.053,84.2269,84.053,84.1979,4700.0
2013-01-18 12:30:00,87.2,87.22,87.04,87.2,9000.0,84.2269,84.2462,84.0723,84.2269,9000.0
2013-01-18 13:00:00,87.22,87.33,87.16,87.24,11100.0,84.2462,84.3525,84.1882,84.2655,11100.0
2013-01-18 13:30:00,87.23,87.27,87.19,87.2,8900.0,84.2559,84.2945,84.2172,84.2269,8900.0
2013-01-18 14:00:00,87.21,87.22,87.16,87.2,12600.0,84.2365,84.2462,84.1882,84.2269,12600.0
2013-01-18 14:30:00,87.22,87.34,87.22,87.3,7900.0,84.2462,84.3621,84.2462,84.3235,7900.0
2013-01-18 15:00:00,87.3,87.49,87.22,87.49,16700.0,84.3235,84.507,84.2462,84.507,16700.0
2013-01-18 15:30:00,87.49,88.1,87.49,88.0,52100.0,84.507,85.0962,84.507,84.9996,52100.0
2013-01-22 09:30:00,87.79,88.24,87.61,88.03,7200.0,84.7968,85.2314,84.6229,85.0286,7200.0
2013-01-22 10:00:00,88.07,88.07,87.71,87.71,7600.0,85.0672,85.0672,84.7195,84.7195,7600.0
2013-01-22 10:30:00,87.81,87.83,87.62,87.62,5400.0,84.8161,84.8354,84.6326,84.6326,5400.0
2013-01-22 11:00:00,87.62,87.99,87.55,87.93,9500.0,84.6326,84.9899,84.565,84.932,9500.0
2013-01-22 11:30:00,87.93,88.0,87.85,87.98,6800.0,84.932,84.9996,84.8547,84.9803,6800.0
2013-01-22 12:00:00,87.9,88.09,87.9,87.99,4100.0,84.903,85.0865,84.903,84.9899,4100.0
2013-01-22 12:30:00,87.99,88.08,87.99,88.01,3700.0,84.9899,85.0769,84.9899,85.0093,3700.0
2013-01-22 13:00:00,88.05,88.07,87.92,87.92,7100.0,85.0479,85.0672,84.9223,84.9223,7100.0
2013-01-22 13:30:00,87.96,88.15,87.95,88.06,8400.0,84.961,85.1445,84.9513,85.0576,8400.0
2013-01-22 14:00:00,88.1,88.22,88.04,88.18,5200.0,85.0962,85.2121,85.0382,85.1735,5200.0
2013-01-22 14:30:00,88.18,88.18,88.03,88.05,7900.0,85.1735,85.1735,85.0286,85.0479,7900.0
2013-01-22 15:00:00,88.08,88.12,87.98,87.98,14500.0,85.0769,85.1155,84.9803,84.9803,14500.0
2013-01-22 15:30:00,87.96,88.22,87.94,88.04,56600.0,84.961,85.2121,84.9417,85.0382,56600.0
2013-01-23 09:30:00,87.43,88.46,87.42,88.41,17800.0,84.449,85.4439,84.4394,85.3956,17800.0
2013-01-23 10:00:00,88.42,88.59,88.32,88.39,12000.0,85.4053,85.5695,85.3087,85.3763,12000.0
2013-01-23 10:30:00,88.37,88.41,88.22,88.28,7600.0,85.357,85.3956,85.2121,85.2701,7600.0
2013-01-23 11:00:00,88.33,88.37,88.21,88.27,7900.0,85.3184,85.357,85.2024,85.2604,7900.0
2013-01-23 11:30:00,88.27,88.31,88.15,88.26,10400.0,85.2604,85.299,85.1445,85.2507,10400.0
2013-01-23 12:00:00,88.27,88.56,88.27,88.43,24000.0,85.2604,85.5405,85.2604,85.4149,24000.0
2013-01-23 12:30:00,88.44,88.44,88.32,88.37,6900.0,85.4246,85.4246,85.3087,85.357,6900.0
2013-01-23 13:00:00,88.38,88.75,88.38,88.75,8400.0,85.3667,85.724,85.3667,85.724,8400.0
2013-01-23 13:30:00,88.76,89.15,88.7,89.15,32500.0,85.7337,86.1104,85.6757,86.1104,32500.0
2013-01-23 14:00:00,89.12,89.28,89.0,89.28,12800.0,86.0814,86.236,85.9655,86.236,12800.0
2013-01-23 14:30:00,89.22,89.29,89.14,89.17,15300.0,86.178,86.2456,86.1007,86.1297,15300.0
2013-01-23 15:00:00,89.17,89.17,88.92,88.92,16700.0,86.1297,86.1297,85.8882,85.8882,16700.0
2013-01-23 15:30:00,88.88,89.0,88.75,88.82,52100.0,85.8496,85.9655,85.724,85.7916,52100.0
2013-01-24 09:30:00,88.96,89.62,88.84,89.18,10000.0,85.9269,86.5644,85.811,86.1394,10000.0
2013-01-24 10:00:00,89.12,89.63,89.12,89.2,6700.0,86.0814,86.574,86.0814,86.1587,6700.0
2013-01-24 10:30:00,89.16,89.49,89.16,89.49,11300.0,86.1201,86.4388,86.1201,86.4388,11300.0
2013-01-24 11:00:00,89.48,89.73,89.45,89.67,12700.0,86.4291,86.6706,86.4002,86.6127,12700.0
2013-01-24 11:30:00,89.72,89.79,89.61,89.68,10600.0,86.661,86.7286,86.5547,86.6223,10600.0
2013-01-24 12:00:00,89.74,89.74,89.32,89.32,8100.0,86.6803,86.6803,86.2746,86.2746,8100.0
2013-01-24 12:30:00,89.3,89.3,88.96,88.96,17800.0,86.2553,86.2553,85.9269,85.9269,17800.0
2013-01-24 13:00:00,89.02,89.09,88.84,88.84,14600.0,85.9848,86.0524,85.811,85.811,14600.0
2013-01-24 13:30:00,88.92,88.95,88.71,88.84,8700.0,85.8882,85.9172,85.6854,85.811,8700.0
2013-01-24 14:00:00,88.86,89.06,88.8,89.0,11700.0,85.8303,86.0235,85.7723,85.9655,11700.0
2013-01-24 14:30:00,89.01,89.13,88.95,89.03,14400.0,85.9752,86.0911,85.9172,85.9945,14400.0
2013-01-24 15:00:00,89.0,89.19,88.89,88.97,47400.0,85.9655,86.149,85.8593,85.9365,47400.0
2013-01-24 15:30:00,88.99,89.22,88.8,88.95,52000.0,85.9559,86.178,85.7723,85.9172,52000.0
2013-01-25 09:30:00,89.21,89.82,88.76,89.78,57700.0,86.1684,86.7576,85.7337,86.7189,57700.0
2013-01-25 10:00:00,89.84,89.92,89.5,89.51,30200.0,86.7769,86.8541,86.4485,86.4581,30200.0
2013-01-25 10:30:00,89.44,89.98,89.43,89.91,26800.0,86.3905,86.9121,86.3809,86.8445,26800.0
2013-01-25 11:00:00,89.89,90.09,89.83,90.05,40500.0,86.8252,87.0183,86.7672,86.9797,40500.0
2013-01-25 11:30:00,90.09,90.37,90.03,90.37,19000.0,87.0183,87.2888,86.9604,87.2888,19000.0
2013-01-25 12:00:00,90.3,90.54,90.28,90.39,12200.0,87.2212,87.453,87.2019,87.3081,12200.0
2013-01-25 12:30:00,90.42,90.65,90.39,90.62,16000.0,87.3371,87.5593,87.3081,87.5303,16000.0
2013-01-25 13:00:00,90.61,90.92,90.58,90.79,14500.0,87.5206,87.82,87.4916,87.6945,14500.0
2013-01-25 13:30:00,90.77,91.26,90.77,91.07,13800.0,87.6752,88.1485,87.6752,87.9649,13800.0
2013-01-25 14:00:00,91.06,91.27,91.05,91.26,22400.0,87.9553,88.1581,87.9456,88.1485,22400.0
2013-01-25 14:30:00,91.27,91.41,91.19,91.32,42700.0,88.1581,88.2933,88.0808,88.2064,42700.0
2013-01-25 15:00:00,91.34,91.39,91.18,91.34,27800.0,88.2257,88.274,88.0712,88.2257,27800.0
2013-01-25 15:30:00,91.31,91.83,91.2,91.79,86700.0,88.1968,88.699,88.0905,88.6604,86700.0
2013-01-28 09:30:00,91.99,91.99,91.41,91.61,12300.0,88.8536,88.8536,88.2933,88.4865,12300.0
2013-01-28 10:00:00,91.51,91.51,91.0,91.22,20000.0,88.3899,88.3899,87.8973,88.1098,20000.0
2013-01-28 10:30:00,91.18,91.32,91.14,91.2,4400.0,88.0712,88.2064,88.0325,88.0905,4400.0
2013-01-28 11:00:00,91.21,91.41,91.21,91.31,22200.0,88.1002,88.2933,88.1002,88.1968,22200.0
2013-01-28 11:30:00,91.27,91.41,91.26,91.34,8100.0,88.1581,88.2933,88.1485,88.2257,8100.0
2013-01-28 12:00:00,91.32,91.47,91.3,91.37,15000.0,88.2064,88.3513,88.1871,88.2547,15000.0
2013-01-28 12:30:00,91.37,91.6,91.31,91.52,16400.0,88.2547,88.4769,88.1968,88.3996,16400.0
2013-01-28 13:00:00,91.48,91.55,91.39,91.41,5900.0,88.361,88.4286,88.274,88.2933,5900.0
2013-01-28 13:30:00,91.46,91.6,91.41,91.59,18100.0,88.3416,88.4769,88.2933,88.4672,18100.0
2013-01-28 14:00:00,91.53,91.65,91.5,91.61,16500.0,88.4093,88.5252,88.3803,88.4865,16500.0
2013-01-28 14:30:00,91.6,91.7,91.45,91.68,16600.0,88.4769,88.5735,88.332,88.5541,16600.0
2013-01-28 15:00:00,91.69,91.72,91.39,91.39,24300.0,88.5638,88.5928,88.274,88.274,24300.0
2013-01-28 15:30:00,91.46,91.5,91.28,91.34,59600.0,88.3416,88.3803,88.1678,88.2257,59600.0
2013-01-29 09:30:00,91.22,91.78,90.72,91.61,5000.0,88.1098,88.6507,87.6269,88.4865,5000.0
2013-01-29 10:00:00,91.49,91.93,91.31,91.84,25700.0,88.3706,88.7956,88.1968,88.7087,25700.0
2013-01-29 10:30:00,91.81,91.81,91.55,91.55,10600.0,88.6797,88.6797,88.4286,88.4286,10600.0
2013-01-29 11:00:00,91.52,91.68,91.44,91.55,21000.0,88.3996,88.5541,88.3223,88.4286,21000.0
2013-01-29 11:30:00,91.6,91.64,91.51,91.56,23300.0,88.4769,88.5155,88.3899,88.4382,23300.0
2013-01-29 12:00:00,91.54,91.96,91.53,91.92,23200.0,88.4189,88.8246,88.4093,88.786,23200.0
2013-01-29 12:30:00,91.9,91.93,91.74,91.74,7300.0,88.7666,88.7956,88.6121,88.6121,7300.0
2013-01-29 13:00:00,91.75,91.79,91.7,91.74,19100.0,88.6217,88.6604,88.5735,88.6121,19100.0
2013-01-29 13:30:00,91.79,91.81,91.7,91.75,50600.0,88.6604,88.6797,88.5735,88.6217,50600.0
2013-01-29 14:00:00,91.75,91.79,91.71,91.74,66200.0,88.6217,88.6604,88.5831,88.6121,66200.0
2013-01-29 14:30:00,91.74,91.77,91.61,91.64,33700.0,88.6121,88.6411,88.4865,88.5155,33700.0
2013-01-29 15:00:00,91.65,91.89,91.63,91.85,179700.0,88.5252,88.757,88.5058,88.7183,179700.0
2013-01-29 15:30:00,91.84,92.05,91.75,91.87,166600.0,88.7087,88.9115,88.6217,88.7377,166600.0
2013-01-30 09:30:00,90.0,94.95,82.93,91.86,98500.0,86.9314,91.7126,80.1025,88.728,98500.0
2013-01-30 10:00:00,91.85,92.0,91.48,91.59,68300.0,88.7183,88.8632,88.361,88.4672,68300.0
2013-01-30 10:30:00,91.59,92.5,91.34,92.27,58900.0,88.4672,89.3462,88.2257,89.124,58900.0
2013-01-30 11:00:00,92.41,92.41,91.84,91.89,54900.0,89.2592,89.2592,88.7087,88.757,54900.0
2013-01-30 11:30:00,91.91,92.04,91.85,91.94,49100.0,88.7763,88.9019,88.7183,88.8053,49100.0
2013-01-30 12:00:00,91.92,91.93,91.73,91.81,21600.0,88.786,88.7956,88.6024,88.6797,21600.0
2013-01-30 12:30:00,91.83,91.91,91.78,91.86,38200.0,88.699,88.7763,88.6507,88.728,38200.0
2013-01-30 13:00:00,91.88,91.93,91.76,91.91,18100.0,88.7473,88.7956,88.6314,88.7763,18100.0
2013-01-30 13:30:00,91.93,92.01,91.82,92.01,27300.0,88.7956,88.8729,88.6894,88.8729,27300.0
2013-01-30 14:00:00,91.97,92.02,91.81,91.85,23900.0,88.8342,88.8825,88.6797,88.7183,23900.0
2013-01-30 14:30:00,91.88,91.96,91.83,91.88,31000.0,88.7473,88.8246,88.699,88.7473,31000.0
2013-01-30 15:00:00,91.91,92.09,91.9,91.97,40600.0,88.7763,88.9502,88.7666,88.8342,40600.0
2013-01-30 15:30:00,91.94,92.12,91.83,91.99,86200.0,88.8053,88.9791,88.699,88.8536,86200.0
2013-01-31 09:30:00,92.08,92.31,91.55,92.06,66400.0,88.9405,89.1627,88.4286,88.9212,66400.0
2013-01-31 10:00:00,92.0,92.14,92.0,92.06,33900.0,88.8632,88.9985,88.8632,88.9212,33900.0
2013-01-31 10:30:00,92.05,92.11,91.95,92.04,24300.0,88.9115,88.9695,88.8149,88.9019,24300.0
2013-01-31 11:00:00,92.05,92.05,91.95,91.97,33600.0,88.9115,88.9115,88.8149,88.8342,33600.0
2013-01-31 11:30:00,92.0,92.03,91.93,92.01,41300.0,88.8632,88.8922,88.7956,88.8729,41300.0
2013-01-31 12:00:00,92.0,92.13,91.96,92.0,62000.0,88.8632,88.9888,88.8246,88.8632,62000.0
2013-01-31 12:30:00,92.0,92.24,91.97,92.24,16400.0,88.8632,89.095,88.8342,89.095,16400.0
2013-01-31 13:00:00,92.26,92.48,92.19,92.48,8700.0,89.1144,89.3269,89.0467,89.3269,8700.0
2013-01-31 13:30:00,92.43,92.64,92.41,92.64,10600.0,89.2786,89.4814,89.2592,89.4814,10600.0
2013-01-31 14:00:00,92.59,92.68,92.51,92.68,12200.0,89.4331,89.52,89.3558,89.52,12200.0
2013-01-31 14:30:00,92.64,92.73,92.44,92.44,13100.0,89.4814,89.5683,89.2882,89.2882,13100.0
2013-01-31 15:00:00,92.44,92.49,92.23,92.23,26100.0,89.2882,89.3365,89.0854,89.0854,26100.0
2013-01-31 15:30:00,92.23,92.38,92.07,92.14,56600.0,89.0854,89.2303,88.9308,88.9985,56600.0
2013-02-01 09:30:00,92.71,93.38,92.55,93.02,33400.0,89.549,90.1962,89.3945,89.8484,33400.0
2013-02-01 10:00:00,93.14,93.6,93.14,93.56,21200.0,89.9644,90.4087,89.9644,90.37,21200.0
2013-02-01 10:30:00,93.52,93.96,93.52,93.96,13800.0,90.3314,90.7564,90.3314,90.7564,13800.0
2013-02-01 11:00:00,93.97,94.16,93.9,94.07,90500.0,90.7661,90.9496,90.6984,90.8626,90500.0
2013-02-01 11:30:00,94.01,94.4,94.01,94.35,24100.0,90.8047,91.1814,90.8047,91.1331,24100.0
2013-02-01 12:00:00,94.35,94.79,94.25,94.75,27000.0,91.1331,91.5581,91.0365,91.5195,27000.0
2013-02-01 12:30:00,94.74,94.99,94.74,94.91,38200.0,91.5098,91.7513,91.5098,91.674,38200.0
2013-02-01 13:00:00,94.89,95.35,94.89,95.3,80100.0,91.6547,92.099,91.6547,92.0507,80100.0
2013-02-01 13:30:00,95.3,95.36,95.08,95.15,29900.0,92.0507,92.1087,91.8382,91.9058,29900.0
2013-02-01 14:00:00,95.16,95.46,95.16,95.24,63800.0,91.9155,92.2053,91.9155,91.9928,63800.0
2013-02-01 14:30:00,95.17,95.19,94.83,94.86,27400.0,91.9251,91.9445,91.5967,91.6257,27400.0
2013-02-01 15:00:00,94.85,95.01,94.83,94.99,49100.0,91.6161,91.7706,91.5967,91.7513,49100.0
2013-02-01 15:30:00,94.98,95.26,94.96,95.1,79600.0,91.7416,92.0121,91.7223,91.8575,79600.0
2013-02-04 09:30:00,94.18,95.08,94.15,94.98,25900.0,90.9689,91.8382,90.9399,91.7416,25900.0
2013-02-04 10:00:00,94.89,95.1,94.48,94.81,33600.0,91.6547,91.8575,91.2587,91.5774,33600.0
2013-02-04 10:30:00,94.8,94.83,94.58,94.75,24000.0,91.5678,91.5967,91.3553,91.5195,24000.0
2013-02-04 11:00:00,94.75,94.92,94.57,94.79,31300.0,91.5195,91.6837,91.3456,91.5581,31300.0
2013-02-04 11:30:00,94.75,94.81,94.56,94.7,24500.0,91.5195,91.5774,91.3359,91.4712,24500.0
2013-02-04 12:00:00,94.69,94.71,94.47,94.66,24600.0,91.4615,91.4808,91.249,91.4325,24600.0
2013-02-04 12:30:00,94.64,94.75,94.57,94.57,13700.0,91.4132,91.5195,91.3456,91.3456,13700.0
2013-02-04 13:00:00,94.6,94.63,94.4,94.5,20600.0,91.3746,91.4036,91.1814,91.278,20600.0
2013-02-04 13:30:00,94.43,94.43,94.14,94.22,9700.0,91.2104,91.2104,90.9303,91.0075,9700.0
2013-02-04 14:00:00,94.22,94.77,94.21,94.77,27600.0,91.0075,91.5388,90.9979,91.5388,27600.0
2013-02-04 14:30:00,94.77,94.89,94.72,94.87,11400.0,91.5388,91.6547,91.4905,91.6354,11400.0
2013-02-04 15:00:00,94.88,94.9,94.66,94.67,29000.0,91.645,91.6643,91.4325,91.4422,29000.0
2013-02-04 15:30:00,94.66,94.72,94.37,94.65,69800.0,91.4325,91.4905,91.1524,91.4229,69800.0
2013-02-05 09:30:00,94.92,95.63,94.4,95.49,27800.0,91.6837,92.3695,91.1814,92.2342,27800.0
2013-02-05 10:00:00,95.49,95.81,95.34,95.67,31400.0,92.2342,92.5433,92.0893,92.4081,31400.0
2013-02-05 10:30:00,95.66,95.67,95.32,95.45,35300.0,92.3984,92.4081,92.07,92.1956,35300.0
2013-02-05 11:00:00,95.4,95.64,95.31,95.5,18100.0,92.1473,92.3791,92.0604,92.2439,18100.0
2013-02-05 11:30:00,95.46,95.46,95.02,95.29,14600.0,92.2053,92.2053,91.7803,92.0411,14600.0
2013-02-05 12:00:00,95.26,95.36,95.1,95.21,12000.0,92.0121,92.1087,91.8575,91.9638,12000.0
2013-02-05 12:30:00,95.19,95.29,95.11,95.23,31600.0,91.9445,92.0411,91.8672,91.9831,31600.0
2013-02-05 13:00:00,95.29,95.29,95.16,95.22,12900.0,92.0411,92.0411,91.9155,91.9734,12900.0
2013-02-05 13:30:00,95.22,95.48,95.18,95.39,48700.0,91.9734,92.2246,91.9348,92.1376,48700.0
2013-02-05 14:00:00,95.41,95.48,95.33,95.33,7600.0,92.157,92.2246,92.0797,92.0797,7600.0
2013-02-05 14:30:00,95.33,95.39,95.17,95.35,24600.0,92.0797,92.1376,91.9251,92.099,24600.0
2013-02-05 15:00:00,95.34,95.47,95.25,95.34,30300.0,92.0893,92.2149,92.0024,92.0893,30300.0
2013-02-05 15:30:00,95.34,95.37,95.02,95.16,55000.0,92.0893,92.1183,91.7803,91.9155,55000.0
2013-02-06 09:30:00,95.05,95.79,94.77,95.47,19700.0,91.8092,92.524,91.5388,92.2149,19700.0
2013-02-06 10:00:00,95.47,95.47,95.21,95.3,16500.0,92.2149,92.2149,91.9638,92.0507,16500.0
2013-02-06 10:30:00,95.37,95.48,95.19,95.23,13200.0,92.1183,92.2246,91.9445,91.9831,13200.0
2013-02-06 11:00:00,95.17,95.44,95.17,95.31,30300.0,91.9251,92.1859,91.9251,92.0604,30300.0
2013-02-06 11:30:00,95.27,95.5,95.24,95.5,16000.0,92.0217,92.2439,91.9928,92.2439,16000.0
2013-02-06 12:00:00,95.43,95.71,95.3,95.33,9300.0,92.1763,92.4467,92.0507,92.0797,9300.0
2013-02-06 12:30:00,95.32,95.48,95.16,95.3,17800.0,92.07,92.2246,91.9155,92.0507,17800.0
2013-02-06 13:00:00,95.25,95.48,95.16,95.37,20700.0,92.0024,92.2246,91.9155,92.1183,20700.0
2013-02-06 13:30:00,95.41,95.57,95.31,95.49,15500.0,92.157,92.3115,92.0604,92.2342,15500.0
2013-02-06 14:00:00,95.49,95.55,95.3,95.38,9700.0,92.2342,92.2922,92.0507,92.128,9700.0
2013-02-06 14:30:00,95.37,95.7,95.3,95.66,19200.0,92.1183,92.4371,92.0507,92.3984,19200.0
2013-02-06 15:00:00,95.66,95.84,95.64,95.76,35400.0,92.3984,92.5723,92.3791,92.495,35400.0
2013-02-06 15:30:00,95.74,95.76,95.34,95.48,42100.0,92.4757,92.495,92.0893,92.2246,42100.0
2013-02-07 09:30:00,96.48,98.69,95.54,98.32,110800.0,93.1905,95.3251,92.2825,94.9677,110800.0
2013-02-07 10:00:00,98.28,98.66,97.84,98.01,157000.0,94.9291,95.2962,94.5041,94.6683,157000.0
2013-02-07 10:30:00,98.02,98.15,97.65,97.75,112400.0,94.678,94.8035,94.3206,94.4172,112400.0
2013-02-07 11:00:00,97.75,97.75,97.04,97.51,75000.0,94.4172,94.4172,93.7314,94.1854,75000.0
2013-02-07 11:30:00,97.57,97.57,97.3,97.31,30200.0,94.2433,94.2433,93.9825,93.9922,30200.0
2013-02-07 12:00:00,97.31,97.47,97.23,97.41,39300.0,93.9922,94.1467,93.9149,94.0888,39300.0
2013-02-07 12:30:00,97.48,97.57,97.2,97.29,21000.0,94.1564,94.2433,93.8859,93.9729,21000.0
2013-02-07 13:00:00,97.3,97.43,97.19,97.43,26700.0,93.9825,94.1081,93.8763,94.1081,26700.0
2013-02-07 13:30:00,97.39,97.42,97.21,97.37,34200.0,94.0695,94.0984,93.8956,94.0501,34200.0
2013-02-07 14:00:00,97.34,97.52,97.3,97.42,34600.0,94.0212,94.195,93.9825,94.0984,34600.0
2013-02-07 14:30:00,97.43,97.49,97.24,97.37,38800.0,94.1081,94.166,93.9246,94.0501,38800.0
2013-02-07 15:00:00,97.38,97.54,96.95,97.01,85700.0,94.0598,94.2143,93.6445,93.7024,85700.0
2013-02-07 15:30:00,97.01,97.3,96.93,97.18,135000.0,93.7024,93.9825,93.6251,93.8666,135000.0
2013-02-08 09:30:00,97.09,97.86,97.09,97.8,19600.0,93.7797,94.5234,93.7797,94.4655,19600.0
2013-02-08 10:00:00,97.8,98.34,97.8,98.24,22300.0,94.4655,94.9871,94.4655,94.8905,22300.0
2013-02-08 10:30:00,98.24,98.43,98.13,98.37,26900.0,94.8905,95.074,94.7842,95.016,26900.0
2013-02-08 11:00:00,98.37,98.5,98.13,98.28,44900.0,95.016,95.1416,94.7842,94.9291,44900.0
2013-02-08 11:30:00,98.25,98.34,98.13,98.19,29000.0,94.9001,94.9871,94.7842,94.8422,29000.0
2013-02-08 12:00:00,98.19,98.39,98.07,98.18,31400.0,94.8422,95.0354,94.7263,94.8325,31400.0
2013-02-08 12:30:00,98.18,98.29,98.18,98.27,13100.0,94.8325,94.9388,94.8325,94.9194,13100.0
2013-02-08 13:00:00,98.24,98.34,98.16,98.33,19500.0,94.8905,94.9871,94.8132,94.9774,19500.0
2013-02-08 13:30:00,98.33,98.42,98.23,98.29,20700.0,94.9774,95.0643,94.8808,94.9388,20700.0
2013-02-08 14:00:00,98.3,98.35,98.18,98.22,43400.0,94.9484,94.9967,94.8325,94.8712,43400.0
2013-02-08 14:30:00,98.21,98.31,98.14,98.31,17900.0,94.8615,94.9581,94.7939,94.9581,17900.0
2013-02-08 15:00:00,98.27,98.33,98.18,98.24,28600.0,94.9194,94.9774,94.8325,94.8905,28600.0
2013-02-08 15:30:00,98.25,98.41,98.12,98.41,63000.0,94.9001,95.0547,94.7746,95.0547,63000.0
2013-02-11 09:30:00,97.91,98.31,97.26,98.18,25200.0,94.5717,94.9581,93.9439,94.8325,25200.0
2013-02-11 10:00:00,98.11,98.39,97.97,98.39,21600.0,94.7649,95.0354,94.6297,95.0354,21600.0
2013-02-11 10:30:00,98.37,98.68,98.37,98.58,23700.0,95.016,95.3155,95.016,95.2189,23700.0
2013-02-11 11:00:00,98.64,98.84,98.25,98.27,19100.0,95.2768,95.47,94.9001,94.9194,19100.0
2013-02-11 11:30:00,98.3,98.58,98.19,98.39,13100.0,94.9484,95.2189,94.8422,95.0354,13100.0
2013-02-11 12:00:00,98.41,98.47,98.24,98.39,8500.0,95.0547,95.1126,94.8905,95.0354,8500.0
2013-02-11 12:30:00,98.41,98.41,98.1,98.19,5200.0,95.0547,95.0547,94.7552,94.8422,5200.0
2013-02-11 13:00:00,98.19,98.27,98.09,98.15,4100.0,94.8422,94.9194,94.7456,94.8035,4100.0
2013-02-11 13:30:00,98.16,98.18,98.05,98.06,10100.0,94.8132,94.8325,94.7069,94.7166,10100.0
2013-02-11 14:00:00,98.06,98.1,97.94,97.99,6800.0,94.7166,94.7552,94.6007,94.649,6800.0
2013-02-11 14:30:00,98.05,98.18,97.97,98.16,8100.0,94.7069,94.8325,94.6297,94.8132,8100.0
2013-02-11 15:00:00,98.2,98.39,98.11,98.29,16300.0,94.8518,95.0354,94.7649,94.9388,16300.0
2013-02-11 15:30:00,98.27,98.39,98.2,98.31,27400.0,94.9194,95.0354,94.8518,94.9581,27400.0
2013-02-12 09:30:00,98.19,98.92,98.17,98.81,13400.0,94.8422,95.5473,94.8229,95.441,13400.0
2013-02-12 10:00:00,98.83,99.19,98.78,99.04,21300.0,95.4604,95.8081,95.4121,95.6632,21300.0
2013-02-12 10:30:00,99.0,99.18,98.89,99.14,9800.0,95.6246,95.7984,95.5183,95.7598,9800.0
2013-02-12 11:00:00,99.24,99.28,98.77,98.84,8500.0,95.8564,95.895,95.4024,95.47,8500.0
2013-02-12 11:30:00,98.79,98.91,98.53,98.53,17200.0,95.4217,95.5376,95.1706,95.1706,17200.0
2013-02-12 12:00:00,98.55,98.6,98.41,98.53,26500.0,95.1899,95.2382,95.0547,95.1706,26500.0
2013-02-12 12:30:00,98.53,98.57,98.44,98.54,26000.0,95.1706,95.2092,95.0837,95.1802,26000.0
2013-02-12 13:00:00,98.53,98.62,98.49,98.61,10600.0,95.1706,95.2575,95.1319,95.2479,10600.0
2013-02-12 13:30:00,98.57,98.6,98.39,98.44,18600.0,95.2092,95.2382,95.0354,95.0837,18600.0
2013-02-12 14:00:00,98.44,98.53,98.29,98.37,28600.0,95.0837,95.1706,94.9388,95.016,28600.0
2013-02-12 14:30:00,98.37,98.5,98.32,98.43,82000.0,95.016,95.1416,94.9677,95.074,82000.0
2013-02-12 15:00:00,98.43,98.45,98.33,98.43,76200.0,95.074,95.0933,94.9774,95.074,76200.0
2013-02-12 15:30:00,98.41,98.45,98.3,98.39,58700.0,95.0547,95.0933,94.9484,95.0354,58700.0
2013-02-13 09:30:00,98.18,99.46,97.65,99.31,31300.0,94.8325,96.0689,94.3206,95.924,31300.0
2013-02-13 10:00:00,99.42,100.0,99.36,99.86,17000.0,96.0302,96.5905,95.9723,96.4552,17000.0
2013-02-13 10:30:00,99.69,99.79,99.35,99.45,5900.0,96.291,96.3876,95.9626,96.0592,5900.0
2013-02-13 11:00:00,99.42,99.48,98.81,98.84,13000.0,96.0302,96.0882,95.441,95.47,13000.0
2013-02-13 11:30:00,98.81,98.95,98.73,98.95,8800.0,95.441,95.5763,95.3638,95.5763,8800.0
2013-02-13 12:00:00,98.95,99.11,98.89,98.99,5600.0,95.5763,95.7308,95.5183,95.6149,5600.0
2013-02-13 12:30:00,99.05,99.07,98.92,98.92,2900.0,95.6729,95.6922,95.5473,95.5473,2900.0
2013-02-13 13:00:00,98.93,99.02,98.87,98.92,4400.0,95.5569,95.6439,95.499,95.5473,4400.0
2013-02-13 13:30:00,98.98,99.0,98.78,98.81,7100.0,95.6052,95.6246,95.4121,95.441,7100.0
2013-02-13 14:00:00,98.84,98.91,98.58,98.58,5500.0,95.47,95.5376,95.2189,95.2189,5500.0
2013-02-13 14:30:00,98.64,98.67,98.44,98.55,13900.0,95.2768,95.3058,95.0837,95.1899,13900.0
2013-02-13 15:00:00,98.56,98.71,98.4,98.47,32200.0,95.1996,95.3444,95.045,95.1126,32200.0
2013-02-13 15:30:00,98.48,98.84,98.43,98.77,58200.0,95.1223,95.47,95.074,95.4024,58200.0
2013-02-14 09:30:00,98.28,99.55,98.28,99.3,10500.0,94.9291,96.1558,94.9291,95.9143,10500.0
2013-02-14 10:00:00,99.37,99.42,98.98,99.09,15000.0,95.9819,96.0302,95.6052,95.7115,15000.0
2013-02-14 10:30:00,99.11,99.3,99.06,99.08,9200.0,95.7308,95.9143,95.6825,95.7018,9200.0
2013-02-14 11:00:00,99.05,99.19,99.0,99.12,24300.0,95.6729,95.8081,95.6246,95.7405,24300.0
2013-02-14 11:30:00,99.08,99.16,99.0,99.14,8300.0,95.7018,95.7791,95.6246,95.7598,8300.0
2013-02-14 12:00:00,99.14,99.53,99.02,99.53,21200.0,95.7598,96.1365,95.6439,96.1365,21200.0
2013-02-14 12:30:00,99.47,99.58,99.32,99.36,10600.0,96.0785,96.1848,95.9336,95.9723,10600.0
2013-02-14 13:00:00,99.35,99.39,99.23,99.25,8000.0,95.9626,96.0013,95.8467,95.866,8000.0
2013-02-14 13:30:00,99.27,99.31,99.16,99.21,6400.0,95.8854,95.924,95.7791,95.8274,6400.0
2013-02-14 14:00:00,99.17,99.48,99.05,99.44,11400.0,95.7888,96.0882,95.6729,96.0496,11400.0
2013-02-14 14:30:00,99.42,99.5,99.36,99.4,12800.0,96.0302,96.1075,95.9723,96.0109,12800.0
2013-02-14 15:00:00,99.4,99.4,99.18,99.31,15800.0,96.0109,96.0109,95.7984,95.924,15800.0
2013-02-14 15:30:00,99.31,99.47,99.3,99.35,38900.0,95.924,96.0785,95.9143,95.9626,38900.0
2013-02-15 09:30:00,99.3,99.3,98.73,98.86,5900.0,95.9143,95.9143,95.3638,95.4893,5900.0
2013-02-15 10:00:00,98.84,99.1,98.84,98.96,3300.0,95.47,95.7211,95.47,95.5859,3300.0
2013-02-15 10:30:00,98.88,98.95,98.73,98.78,7200.0,95.5086,95.5763,95.3638,95.4121,7200.0
2013-02-15 11:00:00,98.74,98.86,98.58,98.6,9800.0,95.3734,95.4893,95.2189,95.2382,9800.0
2013-02-15 11:30:00,98.6,98.6,98.27,98.41,21100.0,95.2382,95.2382,94.9194,95.0547,21100.0
2013-02-15 12:00:00,98.42,98.45,98.13,98.14,12500.0,95.0643,95.0933,94.7842,94.7939,12500.0
2013-02-15 12:30:00,98.13,98.51,98.06,98.5,13700.0,94.7842,95.1513,94.7166,95.1416,13700.0
2013-02-15 13:00:00,98.49,98.61,98.45,98.56,9400.0,95.1319,95.2479,95.0933,95.1996,9400.0
2013-02-15 13:30:00,98.56,98.65,98.49,98.52,15900.0,95.1996,95.2865,95.1319,95.1609,15900.0
2013-02-15 14:00:00,98.53,98.59,98.24,98.3,10200.0,95.1706,95.2285,94.8905,94.9484,10200.0
2013-02-15 14:30:00,98.34,98.49,97.99,98.07,38300.0,94.9871,95.1319,94.649,94.7263,38300.0
2013-02-15 15:00:00,98.05,98.37,97.99,98.34,26900.0,94.7069,95.016,94.649,94.9871,26900.0
2013-02-15 15:30:00,98.29,98.57,98.27,98.39,32800.0,94.9388,95.2092,94.9194,95.0354,32800.0
2013-02-19 09:30:00,98.54,99.29,98.46,99.22,21000.0,95.1802,95.9047,95.103,95.8371,21000.0
2013-02-19 10:00:00,99.21,99.21,98.98,99.12,21400.0,95.8274,95.8274,95.6052,95.7405,21400.0
2013-02-19 10:30:00,99.17,99.17,98.86,98.87,10500.0,95.7888,95.7888,95.4893,95.499,10500.0
2013-02-19 11:00:00,98.87,98.93,98.8,98.91,27300.0,95.499,95.5569,95.4314,95.5376,27300.0
2013-02-19 11:30:00,98.88,99.0,98.87,98.9,20100.0,95.5086,95.6246,95.499,95.528,20100.0
2013-02-19 12:00:00,98.91,99.18,98.88,99.18,27700.0,95.5376,95.7984,95.5086,95.7984,27700.0
2013-02-19 12:30:00,99.15,99.24,99.15,99.17,5200.0,95.7694,95.8564,95.7694,95.7888,5200.0
2013-02-19 13:00:00,99.2,99.25,99.09,99.11,9200.0,95.8177,95.866,95.7115,95.7308,9200.0
2013-02-19 13:30:00,99.12,99.14,99.01,99.01,5800.0,95.7405,95.7598,95.6342,95.6342,5800.0
2013-02-19 14:00:00,99.02,99.42,99.02,99.38,12800.0,95.6439,96.0302,95.6439,95.9916,12800.0
2013-02-19 14:30:00,99.37,99.5,99.35,99.35,26100.0,95.9819,96.1075,95.9626,95.9626,26100.0
2013-02-19 15:00:00,99.36,99.36,99.06,99.06,17700.0,95.9723,95.9723,95.6825,95.6825,17700.0
2013-02-19 15:30:00,99.06,99.59,99.01,99.59,42000.0,95.6825,96.1944,95.6342,96.1944,42000.0
2013-02-20 09:30:00,99.52,100.33,99.52,100.0,58300.0,96.1268,96.9092,96.1268,96.5905,58300.0
2013-02-20 10:00:00,100.02,100.23,99.36,99.4,23600.0,96.6098,96.8126,95.9723,96.0109,23600.0
2013-02-20 10:30:00,99.4,99.42,98.81,98.81,9800.0,96.0109,96.0302,95.441,95.441,9800.0
2013-02-20 11:00:00,98.81,99.04,98.65,99.02,12000.0,95.441,95.6632,95.2865,95.6439,12000.0
2013-02-20 11:30:00,98.97,98.97,98.56,98.8,17500.0,95.5956,95.5956,95.1996,95.4314,17500.0
2013-02-20 12:00:00,98.75,99.19,98.71,98.96,34800.0,95.3831,95.8081,95.3444,95.5859,34800.0
2013-02-20 12:30:00,98.92,99.09,98.86,99.08,16900.0,95.5473,95.7115,95.4893,95.7018,16900.0
2013-02-20 13:00:00,99.08,99.08,98.83,98.83,6100.0,95.7018,95.7018,95.4604,95.4604,6100.0
2013-02-20 13:30:00,98.82,98.82,98.55,98.63,7700.0,95.4507,95.4507,95.1899,95.2672,7700.0
2013-02-20 14:00:00,98.62,98.74,98.39,98.39,15900.0,95.2575,95.3734,95.0354,95.0354,15900.0
2013-02-20 14:30:00,98.36,98.38,97.69,97.75,28900.0,95.0064,95.0257,94.3592,94.4172,28900.0
2013-02-20 15:00:00,97.74,97.74,97.19,97.21,41500.0,94.4075,94.4075,93.8763,93.8956,41500.0
2013-02-20 15:30:00,97.2,97.22,96.84,96.85,76100.0,93.8859,93.9052,93.5382,93.5479,76100.0
2013-02-21 09:30:00,96.98,97.02,96.1,96.31,16700.0,93.6734,93.7121,92.8234,93.0263,16700.0
2013-02-21 10:00:00,96.24,97.13,95.83,97.13,16200.0,92.9587,93.8183,92.5626,93.8183,16200.0
2013-02-21 10:30:00,97.05,97.25,96.63,96.63,9200.0,93.741,93.9342,93.3354,93.3354,9200.0
2013-02-21 11:00:00,96.63,96.65,95.9,96.09,14300.0,93.3354,93.3547,92.6303,92.8138,14300.0
2013-02-21 11:30:00,96.15,96.33,95.97,96.31,17500.0,92.8717,93.0456,92.6979,93.0263,17500.0
2013-02-21 12:00:00,96.29,96.33,96.1,96.11,12800.0,93.007,93.0456,92.8234,92.8331,12800.0
2013-02-21 12:30:00,96.14,96.14,95.89,95.92,11500.0,92.8621,92.8621,92.6206,92.6496,11500.0
2013-02-21 13:00:00,95.96,96.35,95.96,96.16,17500.0,92.6882,93.0649,92.6882,92.8814,17500.0
2013-02-21 13:30:00,96.15,96.16,95.73,95.81,12100.0,92.8717,92.8814,92.4661,92.5433,12100.0
2013-02-21 14:00:00,95.84,95.84,95.4,95.52,14900.0,92.5723,92.5723,92.1473,92.2632,14900.0
2013-02-21 14:30:00,95.51,95.96,95.48,95.94,16100.0,92.2536,92.6882,92.2246,92.6689,16100.0
2013-02-21 15:00:00,95.91,96.27,95.86,96.18,45300.0,92.6399,92.9876,92.5916,92.9007,45300.0
2013-02-21 15:30:00,96.16,96.31,95.95,95.96,69600.0,92.8814,93.0263,92.6785,92.6882,69600.0
2013-02-22 09:30:00,96.62,96.62,96.02,96.18,12800.0,93.3257,93.3257,92.7462,92.9007,12800.0
2013-02-22 10:00:00,96.09,96.37,95.93,95.93,20000.0,92.8138,93.0842,92.6592,92.6592,20000.0
2013-02-22 10:30:00,95.92,96.12,95.86,96.04,26100.0,92.6496,92.8428,92.5916,92.7655,26100.0
2013-02-22 11:00:00,96.03,96.16,95.8,95.95,20000.0,92.7558,92.8814,92.5337,92.6785,20000.0
2013-02-22 11:30:00,95.96,96.11,95.95,96.06,40800.0,92.6882,92.8331,92.6785,92.7848,40800.0
2013-02-22 12:00:00,96.07,96.15,95.92,96.03,20000.0,92.7945,92.8717,92.6496,92.7558,20000.0
2013-02-22 12:30:00,96.03,96.31,96.01,96.14,20500.0,92.7558,93.0263,92.7365,92.8621,20500.0
2013-02-22 13:00:00,96.14,96.2,95.84,95.85,34700.0,92.8621,92.92,92.5723,92.582,34700.0
2013-02-22 13:30:00,95.83,96.04,95.83,95.95,25000.0,92.5626,92.7655,92.5626,92.6785,25000.0
2013-02-22 14:00:00,95.94,96.15,95.9,96.06,29400.0,92.6689,92.8717,92.6303,92.7848,29400.0
2013-02-22 14:30:00,96.08,96.38,96.03,96.25,16900.0,92.8041,93.0939,92.7558,92.9683,16900.0
2013-02-22 15:00:00,96.27,96.53,96.21,96.51,51100.0,92.9876,93.2388,92.9297,93.2195,51100.0
2013-02-22 15:30:00,96.53,96.74,96.47,96.73,61700.0,93.2388,93.4416,93.1808,93.432,61700.0
2013-02-25 09:30:00,97.02,97.24,96.39,97.03,12200.0,93.7121,93.9246,93.1035,93.7217,12200.0
2013-02-25 10:00:00,97.0,97.22,96.6,96.79,25600.0,93.6927,93.9052,93.3064,93.4899,25600.0
2013-02-25 10:30:00,96.7,97.0,96.45,96.64,12000.0,93.403,93.6927,93.1615,93.345,12000.0
2013-02-25 11:00:00,96.6,96.69,96.31,96.35,24700.0,93.3064,93.3933,93.0263,93.0649,24700.0
2013-02-25 11:30:00,96.36,96.51,96.01,96.13,18400.0,93.0746,93.2195,92.7365,92.8524,18400.0
2013-02-25 12:00:00,96.06,96.2,95.9,96.04,6800.0,92.7848,92.92,92.6303,92.7655,6800.0
2013-02-25 12:30:00,96.01,96.2,95.88,96.16,22200.0,92.7365,92.92,92.6109,92.8814,22200.0
2013-02-25 13:00:00,96.23,96.27,95.96,95.96,13800.0,92.949,92.9876,92.6882,92.6882,13800.0
2013-02-25 13:30:00,95.98,95.98,95.43,95.53,12600.0,92.7075,92.7075,92.1763,92.2729,12600.0
2013-02-25 14:00:00,95.46,95.82,95.29,95.81,17100.0,92.2053,92.553,92.0411,92.5433,17100.0
2013-02-25 14:30:00,95.86,96.0,95.6,95.8,16000.0,92.5916,92.7268,92.3405,92.5337,16000.0
2013-02-25 15:00:00,95.81,95.87,95.3,95.34,16200.0,92.5433,92.6013,92.0507,92.0893,16200.0
2013-02-25 15:30:00,95.34,95.43,94.65,94.66,49900.0,92.0893,92.1763,91.4229,91.4325,49900.0
2013-02-26 09:30:00,95.15,95.65,94.86,95.25,20600.0,91.9058,92.3888,91.6257,92.0024,20600.0
2013-02-26 10:00:00,95.31,95.53,94.84,94.98,22300.0,92.0604,92.2729,91.6064,91.7416,22300.0
2013-02-26 10:30:00,94.81,94.93,94.47,94.83,39000.0,91.5774,91.6933,91.249,91.5967,39000.0
2013-02-26 11:00:00,94.7,94.75,94.21,94.39,18900.0,91.4712,91.5195,90.9979,91.1717,18900.0
2013-02-26 11:30:00,94.53,94.84,94.2,94.42,9500.0,91.307,91.6064,90.9882,91.2007,9500.0
2013-02-26 12:00:00,94.4,94.78,94.38,94.59,11100.0,91.1814,91.5484,91.1621,91.3649,11100.0
2013-02-26 12:30:00,94.5,95.16,94.5,94.88,11400.0,91.278,91.9155,91.278,91.645,11400.0
2013-02-26 13:00:00,94.96,95.08,94.74,94.79,16500.0,91.7223,91.8382,91.5098,91.5581,16500.0
2013-02-26 13:30:00,94.81,94.98,94.72,94.9,31700.0,91.5774,91.7416,91.4905,91.6643,31700.0
2013-02-26 14:00:00,94.86,95.38,94.8,95.36,17400.0,91.6257,92.128,91.5678,92.1087,17400.0
2013-02-26 14:30:00,95.34,95.46,94.88,95.0,31100.0,92.0893,92.2053,91.645,91.7609,31100.0
2013-02-26 15:00:00,95.05,95.09,94.66,94.86,27800.0,91.8092,91.8479,91.4325,91.6257,27800.0
2013-02-26 15:30:00,94.86,95.37,94.68,95.16,65600.0,91.6257,92.1183,91.4519,91.9155,65600.0
2013-02-27 09:30:00,94.98,95.7,94.71,95.7,10000.0,91.7416,92.4371,91.4808,92.4371,10000.0
2013-02-27 10:00:00,95.79,96.06,95.49,96.06,8100.0,92.524,92.7848,92.2342,92.7848,8100.0
2013-02-27 10:30:00,96.01,96.33,96.0,96.17,20500.0,92.7365,93.0456,92.7268,92.891,20500.0
2013-02-27 11:00:00,96.13,96.58,96.13,96.4,10500.0,92.8524,93.2871,92.8524,93.1132,10500.0
2013-02-27 11:30:00,96.49,96.67,96.15,96.46,10500.0,93.2001,93.374,92.8717,93.1712,10500.0
2013-02-27 12:00:00,96.53,96.6,96.39,96.5,14500.0,93.2388,93.3064,93.1035,93.2098,14500.0
2013-02-27 12:30:00,96.48,96.72,96.2,96.23,25900.0,93.1905,93.4223,92.92,92.949,25900.0
2013-02-27 13:00:00,96.26,96.28,96.19,96.26,3000.0,92.978,92.9973,92.9104,92.978,3000.0
2013-02-27 13:30:00,96.25,96.31,96.15,96.23,15700.0,92.9683,93.0263,92.8717,92.949,15700.0
2013-02-27 14:00:00,96.23,96.81,96.23,96.57,14100.0,92.949,93.5092,92.949,93.2774,14100.0
2013-02-27 14:30:00,96.55,96.57,96.18,96.26,21000.0,93.2581,93.2774,92.9007,92.978,21000.0
2013-02-27 15:00:00,96.27,96.52,96.1,96.36,31300.0,92.9876,93.2291,92.8234,93.0746,31300.0
2013-02-27 15:30:00,96.37,96.57,96.16,96.27,40400.0,93.0842,93.2774,92.8814,92.9876,40400.0
2013-02-28 09:30:00,96.11,96.7,96.11,96.64,8800.0,92.8331,93.403,92.8331,93.345,8800.0
2013-02-28 10:00:00,96.7,96.82,96.28,96.82,9300.0,93.403,93.5189,92.9973,93.5189,9300.0
2013-02-28 10:30:00,96.84,96.85,96.54,96.7,7000.0,93.5382,93.5479,93.2484,93.403,7000.0
2013-02-28 11:00:00,96.78,97.08,96.67,97.05,7300.0,93.4803,93.77,93.374,93.741,7300.0
2013-02-28 11:30:00,97.04,97.08,96.62,96.67,7800.0,93.7314,93.77,93.3257,93.374,7800.0
2013-02-28 12:00:00,96.66,96.71,96.48,96.58,7100.0,93.3643,93.4126,93.1905,93.2871,7100.0
2013-02-28 12:30:00,96.6,97.21,96.6,97.08,9600.0,93.3064,93.8956,93.3064,93.77,9600.0
2013-02-28 13:00:00,97.09,97.78,97.09,97.71,12200.0,93.7797,94.4462,93.7797,94.3785,12200.0
2013-02-28 13:30:00,97.66,97.69,97.46,97.62,18000.0,94.3302,94.3592,94.1371,94.2916,18000.0
2013-02-28 14:00:00,97.6,97.89,97.38,97.86,18500.0,94.2723,94.5524,94.0598,94.5234,18500.0
2013-02-28 14:30:00,97.86,97.86,97.34,97.57,34500.0,94.5234,94.5234,94.0212,94.2433,34500.0
2013-02-28 15:00:00,97.52,97.53,96.85,96.97,27800.0,94.195,94.2047,93.5479,93.6638,27800.0
2013-02-28 15:30:00,96.94,97.11,96.64,96.64,45900.0,93.6348,93.799,93.345,93.345,45900.0
2013-03-01 09:30:00,95.7,96.11,94.78,95.8,48600.0,92.4371,92.8331,91.5484,92.5337,48600.0
2013-03-01 10:00:00,95.9,96.42,95.67,96.22,22700.0,92.6303,93.1325,92.4081,92.9393,22700.0
2013-03-01 10:30:00,96.3,97.24,96.3,97.19,33200.0,93.0166,93.9246,93.0166,93.8763,33200.0
2013-03-01 11:00:00,97.25,97.44,96.59,96.61,18600.0,93.9342,94.1177,93.2967,93.316,18600.0
2013-03-01 11:30:00,96.58,96.88,96.28,96.55,9300.0,93.2871,93.5768,92.9973,93.2581,9300.0
2013-03-01 12:00:00,96.56,96.91,96.54,96.68,13000.0,93.2678,93.6058,93.2484,93.3837,13000.0
2013-03-01 12:30:00,96.59,96.93,96.59,96.89,9800.0,93.2967,93.6251,93.2967,93.5865,9800.0
2013-03-01 13:00:00,96.81,96.92,96.62,96.83,12300.0,93.5092,93.6155,93.3257,93.5285,12300.0
2013-03-01 13:30:00,96.88,96.88,96.47,96.71,8600.0,93.5768,93.5768,93.1808,93.4126,8600.0
2013-03-01 14:00:00,96.72,97.14,96.72,97.07,14600.0,93.4223,93.828,93.4223,93.7604,14600.0
2013-03-01 14:30:00,96.98,97.05,96.61,96.76,16700.0,93.6734,93.741,93.316,93.4609,16700.0
2013-03-01 15:00:00,96.79,96.84,96.46,96.69,27800.0,93.4899,93.5382,93.1712,93.3933,27800.0
2013-03-01 15:30:00,96.7,97.0,96.57,96.73,47700.0,93.403,93.6927,93.2774,93.432,47700.0
2013-03-04 09:30:00,96.6,97.26,96.6,96.94,3800.0,93.3064,93.9439,93.3064,93.6348,3800.0
2013-03-04 10:00:00,97.03,97.28,96.58,96.59,4700.0,93.7217,93.9632,93.2871,93.2967,4700.0
2013-03-04 10:30:00,96.52,96.88,96.44,96.44,7800.0,93.2291,93.5768,93.1518,93.1518,7800.0
2013-03-04 11:00:00,96.5,96.63,96.29,96.5,9300.0,93.2098,93.3354,93.007,93.2098,9300.0
2013-03-04 11:30:00,96.54,96.76,96.51,96.54,11500.0,93.2484,93.4609,93.2195,93.2484,11500.0
2013-03-04 12:00:00,96.55,96.57,95.88,95.97,5300.0,93.2581,93.2774,92.6109,92.6979,5300.0
2013-03-04 12:30:00,95.92,96.09,95.73,96.09,4500.0,92.6496,92.8138,92.4661,92.8138,4500.0
2013-03-04 13:00:00,96.07,96.71,95.95,96.71,5700.0,92.7945,93.4126,92.6785,93.4126,5700.0
2013-03-04 13:30:00,96.79,96.82,96.37,96.51,6400.0,93.4899,93.5189,93.0842,93.2195,6400.0
2013-03-04 14:00:00,96.44,96.65,96.29,96.65,6100.0,93.1518,93.3547,93.007,93.3547,6100.0
2013-03-04 14:30:00,96.58,96.73,96.44,96.71,6900.0,93.2871,93.432,93.1518,93.4126,6900.0
2013-03-04 15:00:00,96.77,96.81,96.5,96.64,13500.0,93.4706,93.5092,93.2098,93.345,13500.0
2013-03-04 15:30:00,96.67,96.82,96.63,96.81,35800.0,93.374,93.5189,93.3354,93.5092,35800.0
2013-03-05 09:30:00,97.46,98.26,97.34,97.59,25300.0,94.1371,94.9098,94.0212,94.2626,25300.0
2013-03-05 10:00:00,97.76,98.06,97.72,98.06,10100.0,94.4268,94.7166,94.3882,94.7166,10100.0
2013-03-05 10:30:00,98.0,98.2,97.92,98.0,16300.0,94.6587,94.8518,94.5814,94.6587,16300.0
2013-03-05 11:00:00,97.99,98.19,97.77,98.08,12100.0,94.649,94.8422,94.4365,94.7359,12100.0
2013-03-05 11:30:00,98.0,98.1,97.84,97.97,5600.0,94.6587,94.7552,94.5041,94.6297,5600.0
2013-03-05 12:00:00,97.97,98.03,97.58,97.59,8400.0,94.6297,94.6876,94.253,94.2626,8400.0
2013-03-05 12:30:00,97.58,98.12,97.56,98.06,28900.0,94.253,94.7746,94.2337,94.7166,28900.0
2013-03-05 13:00:00,98.06,98.06,97.8,97.88,64500.0,94.7166,94.7166,94.4655,94.5427,64500.0
2013-03-05 13:30:00,97.89,97.91,97.52,97.56,16800.0,94.5524,94.5717,94.195,94.2337,16800.0
2013-03-05 14:00:00,97.61,97.83,97.61,97.62,8200.0,94.282,94.4944,94.282,94.2916,8200.0
2013-03-05 14:30:00,97.6,97.91,97.6,97.9,25200.0,94.2723,94.5717,94.2723,94.5621,25200.0
2013-03-05 15:00:00,97.84,97.88,97.65,97.7,23500.0,94.5041,94.5427,94.3206,94.3689,23500.0
2013-03-05 15:30:00,97.77,97.9,97.61,97.9,37600.0,94.4365,94.5621,94.282,94.5621,37600.0
2013-03-06 09:30:00,97.9,97.92,97.31,97.81,37800.0,94.5621,94.5814,93.9922,94.4751,37800.0
2013-03-06 10:00:00,97.78,97.97,97.73,97.8,26600.0,94.4462,94.6297,94.3979,94.4655,26600.0
2013-03-06 10:30:00,97.88,97.88,97.48,97.55,7300.0,94.5427,94.5427,94.1564,94.224,7300.0
2013-03-06 11:00:00,97.58,97.75,97.38,97.39,7300.0,94.253,94.4172,94.0598,94.0695,7300.0
2013-03-06 11:30:00,97.42,97.82,97.42,97.6,12700.0,94.0984,94.4848,94.0984,94.2723,12700.0
2013-03-06 12:00:00,97.6,97.66,97.25,97.61,6200.0,94.2723,94.3302,93.9342,94.282,6200.0
2013-03-06 12:30:00,97.62,97.9,97.49,97.49,16000.0,94.2916,94.5621,94.166,94.166,16000.0
2013-03-06 13:00:00,97.52,97.77,97.46,97.56,9600.0,94.195,94.4365,94.1371,94.2337,9600.0
2013-03-06 13:30:00,97.58,97.78,97.52,97.75,14000.0,94.253,94.4462,94.195,94.4172,14000.0
2013-03-06 14:00:00,97.76,97.88,97.68,97.68,8400.0,94.4268,94.5427,94.3496,94.3496,8400.0
2013-03-06 14:30:00,97.7,97.9,97.66,97.87,26700.0,94.3689,94.5621,94.3302,94.5331,26700.0
2013-03-06 15:00:00,97.88,97.89,97.65,97.75,25900.0,94.5427,94.5524,94.3206,94.4172,25900.0
2013-03-06 15:30:00,97.74,97.88,97.53,97.88,49900.0,94.4075,94.5427,94.2047,94.5427,49900.0
2013-03-07 09:30:00,97.82,98.0,97.29,97.95,36400.0,94.4848,94.6587,93.9729,94.6104,36400.0
2013-03-07 10:00:00,97.95,98.0,97.69,97.88,23800.0,94.6104,94.6587,94.3592,94.5427,23800.0
2013-03-07 10:30:00,97.88,97.95,97.64,97.87,26700.0,94.5427,94.6104,94.3109,94.5331,26700.0
2013-03-07 11:00:00,97.78,97.97,97.72,97.89,15700.0,94.4462,94.6297,94.3882,94.5524,15700.0
2013-03-07 11:30:00,97.89,97.97,97.8,97.87,16200.0,94.5524,94.6297,94.4655,94.5331,16200.0
2013-03-07 12:00:00,97.76,97.93,97.76,97.87,14900.0,94.4268,94.591,94.4268,94.5331,14900.0
2013-03-07 12:30:00,97.89,97.94,97.78,97.84,7800.0,94.5524,94.6007,94.4462,94.5041,7800.0
2013-03-07 13:00:00,97.9,97.93,97.68,97.69,5200.0,94.5621,94.591,94.3496,94.3592,5200.0
2013-03-07 13:30:00,97.76,97.76,97.53,97.67,9100.0,94.4268,94.4268,94.2047,94.3399,9100.0
2013-03-07 14:00:00,97.66,97.66,97.47,97.58,3200.0,94.3302,94.3302,94.1467,94.253,3200.0
2013-03-07 14:30:00,97.59,97.92,97.52,97.82,11200.0,94.2626,94.5814,94.195,94.4848,11200.0
2013-03-07 15:00:00,97.83,98.0,97.77,97.83,19500.0,94.4944,94.6587,94.4365,94.4944,19500.0
2013-03-07 15:30:00,97.89,98.04,97.6,97.92,51800.0,94.5524,94.6973,94.2723,94.5814,51800.0
2013-03-08 09:30:00,98.5,98.72,97.96,98.24,27500.0,95.1416,95.3541,94.62,94.8905,27500.0
2013-03-08 10:00:00,98.13,98.34,97.96,98.31,34300.0,94.7842,94.9871,94.62,94.9581,34300.0
2013-03-08 10:30:00,98.42,98.65,98.31,98.44,7300.0,95.0643,95.2865,94.9581,95.0837,7300.0
2013-03-08 11:00:00,98.45,98.75,98.28,98.75,18300.0,95.0933,95.3831,94.9291,95.3831,18300.0
2013-03-08 11:30:00,98.72,98.98,98.54,98.98,18000.0,95.3541,95.6052,95.1802,95.6052,18000.0
2013-03-08 12:00:00,98.95,99.1,98.77,98.8,20800.0,95.5763,95.7211,95.4024,95.4314,20800.0
2013-03-08 12:30:00,98.74,98.86,98.63,98.7,9300.0,95.3734,95.4893,95.2672,95.3348,9300.0
2013-03-08 13:00:00,98.71,98.78,98.61,98.69,5700.0,95.3444,95.4121,95.2479,95.3251,5700.0
2013-03-08 13:30:00,98.65,99.0,98.63,98.83,7700.0,95.2865,95.6246,95.2672,95.4604,7700.0
2013-03-08 14:00:00,98.84,98.97,98.69,98.97,16100.0,95.47,95.5956,95.3251,95.5956,16100.0
2013-03-08 14:30:00,98.91,98.97,98.79,98.86,14800.0,95.5376,95.5956,95.4217,95.4893,14800.0
2013-03-08 15:00:00,98.93,99.09,98.87,98.91,15600.0,95.5569,95.7115,95.499,95.5376,15600.0
2013-03-08 15:30:00,98.93,99.31,98.93,99.18,33900.0,95.5569,95.924,95.5569,95.7984,33900.0
2013-03-11 09:30:00,99.08,99.08,98.63,98.74,8600.0,95.7018,95.7018,95.2672,95.3734,8600.0
2013-03-11 10:00:00,98.8,99.6,98.8,99.32,14900.0,95.4314,96.2041,95.4314,95.9336,14900.0
2013-03-11 10:30:00,99.23,99.44,99.07,99.25,17500.0,95.8467,96.0496,95.6922,95.866,17500.0
2013-03-11 11:00:00,99.21,99.35,99.08,99.21,19700.0,95.8274,95.9626,95.7018,95.8274,19700.0
2013-03-11 11:30:00,99.23,99.59,99.15,99.58,16300.0,95.8467,96.1944,95.7694,96.1848,16300.0
2013-03-11 12:00:00,99.64,99.67,99.39,99.42,9800.0,96.2427,96.2717,96.0013,96.0302,9800.0
2013-03-11 12:30:00,99.37,99.4,99.16,99.29,8800.0,95.9819,96.0109,95.7791,95.9047,8800.0
2013-03-11 13:00:00,99.3,99.69,99.26,99.69,11700.0,95.9143,96.291,95.8757,96.291,11700.0
2013-03-11 13:30:00,99.68,99.98,99.56,99.59,21500.0,96.2814,96.5711,96.1655,96.1944,21500.0
2013-03-11 14:00:00,99.63,99.67,99.54,99.61,11700.0,96.2331,96.2717,96.1461,96.2138,11700.0
2013-03-11 14:30:00,99.63,99.8,99.48,99.72,21900.0,96.2331,96.3973,96.0882,96.32,21900.0
2013-03-11 15:00:00,99.72,99.85,99.54,99.58,14000.0,96.32,96.4456,96.1461,96.1848,14000.0
2013-03-11 15:30:00,99.65,99.83,99.33,99.8,34300.0,96.2524,96.4263,95.9433,96.3973,34300.0
2013-03-12 09:30:00,99.47,99.83,99.13,99.76,11100.0,96.0785,96.4263,95.7501,96.3586,11100.0
2013-03-12 10:00:00,99.79,100.33,99.79,100.31,22500.0,96.3876,96.9092,96.3876,96.8899,22500.0
2013-03-12 10:30:00,100.22,100.26,99.83,99.93,24400.0,96.803,96.8416,96.4263,96.5228,24400.0
2013-03-12 11:00:00,99.89,99.99,99.68,99.83,21100.0,96.4842,96.5808,96.2814,96.4263,21100.0
2013-03-12 11:30:00,99.8,100.11,99.64,100.04,26800.0,96.3973,96.6967,96.2427,96.6291,26800.0
2013-03-12 12:00:00,100.06,100.06,99.56,99.7,14300.0,96.6484,96.6484,96.1655,96.3007,14300.0
2013-03-12 12:30:00,99.69,99.78,99.55,99.72,7600.0,96.291,96.378,96.1558,96.32,7600.0
2013-03-12 13:00:00,99.77,99.88,99.69,99.73,4800.0,96.3683,96.4746,96.291,96.3297,4800.0
2013-03-12 13:30:00,99.81,99.85,99.71,99.8,8500.0,96.4069,96.4456,96.3104,96.3973,8500.0
2013-03-12 14:00:00,99.9,100.0,99.87,99.95,14900.0,96.4939,96.5905,96.4649,96.5422,14900.0
2013-03-12 14:30:00,99.91,99.98,99.68,99.71,25000.0,96.5035,96.5711,96.2814,96.3104,25000.0
2013-03-12 15:00:00,99.67,99.96,99.65,99.92,29100.0,96.2717,96.5518,96.2524,96.5132,29100.0
2013-03-12 15:30:00,99.92,100.0,99.76,99.77,44800.0,96.5132,96.5905,96.3586,96.3683,44800.0
2013-03-13 09:30:00,99.66,99.99,99.43,99.71,8300.0,96.2621,96.5808,96.0399,96.3104,8300.0
2013-03-13 10:00:00,99.71,99.71,99.28,99.41,3800.0,96.3104,96.3104,95.895,96.0206,3800.0
2013-03-13 10:30:00,99.33,99.52,99.19,99.52,3800.0,95.9433,96.1268,95.8081,96.1268,3800.0
2013-03-13 11:00:00,99.47,99.59,99.37,99.41,9700.0,96.0785,96.1944,95.9819,96.0206,9700.0
2013-03-13 11:30:00,99.41,99.5,98.94,99.02,28500.0,96.0206,96.1075,95.5666,95.6439,28500.0
2013-03-13 12:00:00,99.01,99.36,98.97,99.22,7900.0,95.6342,95.9723,95.5956,95.8371,7900.0
2013-03-13 12:30:00,99.24,99.42,99.14,99.2,9500.0,95.8564,96.0302,95.7598,95.8177,9500.0
2013-03-13 13:00:00,99.26,99.33,99.08,99.09,5400.0,95.8757,95.9433,95.7018,95.7115,5400.0
2013-03-13 13:30:00,99.19,99.58,99.19,99.33,8200.0,95.8081,96.1848,95.8081,95.9433,8200.0
2013-03-13 14:00:00,99.33,99.45,99.21,99.37,6900.0,95.9433,96.0592,95.8274,95.9819,6900.0
2013-03-13 14:30:00,99.41,99.45,99.23,99.24,7100.0,96.0206,96.0592,95.8467,95.8564,7100.0
2013-03-13 15:00:00,99.26,99.39,99.15,99.37,9300.0,95.8757,96.0013,95.7694,95.9819,9300.0
2013-03-13 15:30:00,99.36,99.64,99.36,99.47,25700.0,95.9723,96.2427,95.9723,96.0785,25700.0
2013-03-14 09:30:00,99.61,99.87,99.3,99.74,8000.0,96.2138,96.4649,95.9143,96.3393,8000.0
2013-03-14 10:00:00,99.73,99.78,99.37,99.48,8800.0,96.3297,96.378,95.9819,96.0882,8800.0
2013-03-14 10:30:00,99.45,99.61,99.38,99.52,13400.0,96.0592,96.2138,95.9916,96.1268,13400.0
2013-03-14 11:00:00,99.55,99.61,99.45,99.51,10000.0,96.1558,96.2138,96.0592,96.1172,10000.0
2013-03-14 11:30:00,99.47,99.6,99.36,99.44,10200.0,96.0785,96.2041,95.9723,96.0496,10200.0
2013-03-14 12:00:00,99.4,99.54,99.28,99.32,7700.0,96.0109,96.1461,95.895,95.9336,7700.0
2013-03-14 12:30:00,99.32,99.4,99.16,99.16,7400.0,95.9336,96.0109,95.7791,95.7791,7400.0
2013-03-14 13:00:00,99.23,99.37,99.22,99.29,8000.0,95.8467,95.9819,95.8371,95.9047,8000.0
2013-03-14 13:30:00,99.24,99.4,99.18,99.22,11700.0,95.8564,96.0109,95.7984,95.8371,11700.0
2013-03-14 14:00:00,99.26,99.49,99.22,99.22,10100.0,95.8757,96.0979,95.8371,95.8371,10100.0
2013-03-14 14:30:00,99.23,99.33,99.15,99.24,7600.0,95.8467,95.9433,95.7694,95.8564,7600.0
2013-03-14 15:00:00,99.2,99.47,99.17,99.45,24500.0,95.8177,96.0785,95.7888,96.0592,24500.0
2013-03-14 15:30:00,99.41,99.46,99.19,99.3,36200.0,96.0206,96.0689,95.8081,95.9143,36200.0
2013-03-15 09:30:00,99.0,99.14,98.47,98.74,58700.0,95.6246,95.7598,95.1126,95.3734,58700.0
2013-03-15 10:00:00,98.69,98.69,98.23,98.47,17700.0,95.3251,95.3251,94.8808,95.1126,17700.0
2013-03-15 10:30:00,98.48,98.48,97.94,97.94,14800.0,95.1223,95.1223,94.6007,94.6007,14800.0
2013-03-15 11:00:00,98.03,98.65,98.01,98.59,15300.0,94.6876,95.2865,94.6683,95.2285,15300.0
2013-03-15 11:30:00,98.63,98.72,98.27,98.4,13000.0,95.2672,95.3541,94.9194,95.045,13000.0
2013-03-15 12:00:00,98.34,98.58,98.28,98.3,13800.0,94.9871,95.2189,94.9291,94.9484,13800.0
2013-03-15 12:30:00,98.26,98.32,98.01,98.32,19400.0,94.9098,94.9677,94.6683,94.9677,19400.0
2013-03-15 13:00:00,98.33,98.4,98.08,98.22,13400.0,94.9774,95.045,94.7359,94.8712,13400.0
2013-03-15 13:30:00,98.22,98.34,98.08,98.15,13800.0,94.8712,94.9871,94.7359,94.8035,13800.0
2013-03-15 14:00:00,98.17,98.41,98.09,98.09,17700.0,94.8229,95.0547,94.7456,94.7456,17700.0
2013-03-15 14:30:00,98.12,98.32,98.04,98.28,18600.0,94.7746,94.9677,94.6973,94.9291,18600.0
2013-03-15 15:00:00,98.28,98.5,98.2,98.46,30200.0,94.9291,95.1416,94.8518,95.103,30200.0
2013-03-15 15:30:00,98.42,98.72,98.39,98.47,50600.0,95.0643,95.3541,95.0354,95.1126,50600.0
2013-03-18 09:30:00,97.53,97.91,97.29,97.86,10500.0,94.2047,94.5717,93.9729,94.5234,10500.0
2013-03-18 10:00:00,97.8,97.92,97.59,97.84,8000.0,94.4655,94.5814,94.2626,94.5041,8000.0
2013-03-18 10:30:00,97.89,98.2,97.63,98.09,10600.0,94.5524,94.8518,94.3013,94.7456,10600.0
2013-03-18 11:00:00,97.93,98.16,97.91,98.14,8600.0,94.591,94.8132,94.5717,94.7939,8600.0
2013-03-18 11:30:00,98.19,98.44,98.01,98.44,8700.0,94.8422,95.0837,94.6683,95.0837,8700.0
2013-03-18 12:00:00,98.44,98.6,98.28,98.5,10500.0,95.0837,95.2382,94.9291,95.1416,10500.0
2013-03-18 12:30:00,98.43,98.59,98.33,98.57,4200.0,95.074,95.2285,94.9774,95.2092,4200.0
2013-03-18 13:00:00,98.58,98.8,98.49,98.49,5000.0,95.2189,95.4314,95.1319,95.1319,5000.0
2013-03-18 13:30:00,98.46,98.49,98.19,98.25,4500.0,95.103,95.1319,94.8422,94.9001,4500.0
2013-03-18 14:00:00,98.31,98.85,98.28,98.71,6100.0,94.9581,95.4797,94.9291,95.3444,6100.0
2013-03-18 14:30:00,98.72,98.72,98.39,98.39,8200.0,95.3541,95.3541,95.0354,95.0354,8200.0
2013-03-18 15:00:00,98.42,98.67,98.4,98.54,13900.0,95.0643,95.3058,95.045,95.1802,13900.0
2013-03-18 15:30:00,98.55,98.59,98.09,98.49,66400.0,95.1899,95.2285,94.7456,95.1319,66400.0
2013-03-19 09:30:00,98.54,98.8,98.05,98.51,5600.0,95.1802,95.4314,94.7069,95.1513,5600.0
2013-03-19 10:00:00,98.45,98.52,98.07,98.07,8500.0,95.0933,95.1609,94.7263,94.7263,8500.0
2013-03-19 10:30:00,98.04,98.22,97.97,98.06,5700.0,94.6973,94.8712,94.6297,94.7166,5700.0
2013-03-19 11:00:00,98.11,98.35,98.09,98.13,5400.0,94.7649,94.9967,94.7456,94.7842,5400.0
2013-03-19 11:30:00,98.2,98.38,97.43,97.46,8600.0,94.8518,95.0257,94.1081,94.1371,8600.0
2013-03-19 12:00:00,97.56,97.87,97.38,97.7,6300.0,94.2337,94.5331,94.0598,94.3689,6300.0
2013-03-19 12:30:00,97.63,97.86,97.48,97.48,4100.0,94.3013,94.5234,94.1564,94.1564,4100.0
2013-03-19 13:00:00,97.48,97.52,96.89,96.94,5600.0,94.1564,94.195,93.5865,93.6348,5600.0
2013-03-19 13:30:00,96.93,97.06,96.69,96.99,6700.0,93.6251,93.7507,93.3933,93.6831,6700.0
2013-03-19 14:00:00,97.02,97.44,96.85,96.95,6800.0,93.7121,94.1177,93.5479,93.6445,6800.0
2013-03-19 14:30:00,96.98,97.44,96.97,97.03,14900.0,93.6734,94.1177,93.6638,93.7217,14900.0
2013-03-19 15:00:00,97.0,97.52,96.81,97.22,30000.0,93.6927,94.195,93.5092,93.9052,30000.0
2013-03-19 15:30:00,97.22,97.51,97.09,97.35,42600.0,93.9052,94.1854,93.7797,94.0308,42600.0
2013-03-20 09:30:00,97.79,98.41,97.65,98.34,17600.0,94.4558,95.0547,94.3206,94.9871,17600.0
2013-03-20 10:00:00,98.27,98.71,98.15,98.42,17000.0,94.9194,95.3444,94.8035,95.0643,17000.0
2013-03-20 10:30:00,98.5,98.75,98.36,98.72,35300.0,95.1416,95.3831,95.0064,95.3541,35300.0
2013-03-20 11:00:00,98.66,98.85,98.5,98.7,14700.0,95.2962,95.4797,95.1416,95.3348,14700.0
2013-03-20 11:30:00,98.75,98.83,98.51,98.56,19000.0,95.3831,95.4604,95.1513,95.1996,19000.0
2013-03-20 12:00:00,98.61,98.84,98.61,98.8,17600.0,95.2479,95.47,95.2479,95.4314,17600.0
2013-03-20 12:30:00,98.76,98.85,98.61,98.83,10700.0,95.3927,95.4797,95.2479,95.4604,10700.0
2013-03-20 13:00:00,98.8,98.9,98.73,98.77,15700.0,95.4314,95.528,95.3638,95.4024,15700.0
2013-03-20 13:30:00,98.75,98.83,98.69,98.83,17300.0,95.3831,95.4604,95.3251,95.4604,17300.0
2013-03-20 14:00:00,98.75,99.01,98.68,98.81,17800.0,95.3831,95.6342,95.3155,95.441,17800.0
2013-03-20 14:30:00,98.81,99.05,98.76,98.8,12800.0,95.441,95.6729,95.3927,95.4314,12800.0
2013-03-20 15:00:00,98.77,98.92,98.69,98.84,27500.0,95.4024,95.5473,95.3251,95.47,27500.0
2013-03-20 15:30:00,98.84,99.13,98.71,99.01,62000.0,95.47,95.7501,95.3444,95.6342,62000.0
2013-03-21 09:30:00,98.49,98.99,98.23,98.93,11000.0,95.1319,95.6149,94.8808,95.5569,11000.0
2013-03-21 10:00:00,98.93,98.93,98.36,98.57,14700.0,95.5569,95.5569,95.0064,95.2092,14700.0
2013-03-21 10:30:00,98.64,98.82,98.49,98.7,32600.0,95.2768,95.4507,95.1319,95.3348,32600.0
2013-03-21 11:00:00,98.64,98.98,98.6,98.84,24100.0,95.2768,95.6052,95.2382,95.47,24100.0
2013-03-21 11:30:00,99.0,99.07,98.85,98.94,11800.0,95.6246,95.6922,95.4797,95.5666,11800.0
2013-03-21 12:00:00,98.92,99.31,98.89,99.01,17100.0,95.5473,95.924,95.5183,95.6342,17100.0
2013-03-21 12:30:00,99.01,99.01,98.74,98.84,14400.0,95.6342,95.6342,95.3734,95.47,14400.0
2013-03-21 13:00:00,98.73,98.85,98.4,98.48,14300.0,95.3638,95.4797,95.045,95.1223,14300.0
2013-03-21 13:30:00,98.44,98.45,98.08,98.2,14400.0,95.0837,95.0933,94.7359,94.8518,14400.0
2013-03-21 14:00:00,98.12,98.53,97.8,98.44,14500.0,94.7746,95.1706,94.4655,95.0837,14500.0
2013-03-21 14:30:00,98.47,98.67,98.45,98.63,12500.0,95.1126,95.3058,95.0933,95.2672,12500.0
2013-03-21 15:00:00,98.64,98.77,98.47,98.74,16800.0,95.2768,95.4024,95.1126,95.3734,16800.0
2013-03-21 15:30:00,98.78,98.88,98.49,98.5,46800.0,95.4121,95.5086,95.1319,95.1416,46800.0
2013-03-22 09:30:00,98.87,98.87,98.28,98.41,4900.0,95.499,95.499,94.9291,95.0547,4900.0
2013-03-22 10:00:00,98.44,98.87,98.44,98.75,18100.0,95.0837,95.499,95.0837,95.3831,18100.0
2013-03-22 10:30:00,98.8,98.95,98.71,98.89,10900.0,95.4314,95.5763,95.3444,95.5183,10900.0
2013-03-22 11:00:00,98.82,98.86,98.54,98.63,48100.0,95.4507,95.4893,95.1802,95.2672,48100.0
2013-03-22 11:30:00,98.55,98.66,98.37,98.37,13300.0,95.1899,95.2962,95.016,95.016,13300.0
2013-03-22 12:00:00,98.37,98.44,98.2,98.29,12900.0,95.016,95.0837,94.8518,94.9388,12900.0
2013-03-22 12:30:00,98.31,98.4,98.17,98.18,9800.0,94.9581,95.045,94.8229,94.8325,9800.0
2013-03-22 13:00:00,98.24,98.25,98.05,98.11,28000.0,94.8905,94.9001,94.7069,94.7649,28000.0
2013-03-22 13:30:00,98.11,98.13,97.79,97.84,16300.0,94.7649,94.7842,94.4558,94.5041,16300.0
2013-03-22 14:00:00,97.91,97.94,97.72,97.79,12700.0,94.5717,94.6007,94.3882,94.4558,12700.0
2013-03-22 14:30:00,97.81,97.9,97.6,97.67,30200.0,94.4751,94.5621,94.2723,94.3399,30200.0
2013-03-22 15:00:00,97.68,97.78,97.55,97.69,27300.0,94.3496,94.4462,94.224,94.3592,27300.0
2013-03-22 15:30:00,97.69,98.03,97.69,98.03,35100.0,94.3592,94.6876,94.3592,94.6876,35100.0
2013-03-25 09:30:00,98.5,98.86,98.34,98.74,17200.0,95.1416,95.4893,94.9871,95.3734,17200.0
2013-03-25 10:00:00,98.8,99.07,98.63,98.63,39100.0,95.4314,95.6922,95.2672,95.2672,39100.0
2013-03-25 10:30:00,98.63,98.84,98.43,98.74,29100.0,95.2672,95.47,95.074,95.3734,29100.0
2013-03-25 11:00:00,98.66,98.75,98.25,98.33,35300.0,95.2962,95.3831,94.9001,94.9774,35300.0
2013-03-25 11:30:00,98.29,98.68,98.29,98.51,17300.0,94.9388,95.3155,94.9388,95.1513,17300.0
2013-03-25 12:00:00,98.54,98.63,98.32,98.34,15300.0,95.1802,95.2672,94.9677,94.9871,15300.0
2013-03-25 12:30:00,98.35,98.5,98.32,98.45,14600.0,94.9967,95.1416,94.9677,95.0933,14600.0
2013-03-25 13:00:00,98.45,98.5,98.34,98.44,23800.0,95.0933,95.1416,94.9871,95.0837,23800.0
2013-03-25 13:30:00,98.39,98.93,98.39,98.83,22500.0,95.0354,95.5569,95.0354,95.4604,22500.0
2013-03-25 14:00:00,98.82,98.82,98.49,98.49,13300.0,95.4507,95.4507,95.1319,95.1319,13300.0
2013-03-25 14:30:00,98.49,98.57,98.37,98.38,13200.0,95.1319,95.2092,95.016,95.0257,13200.0
2013-03-25 15:00:00,98.38,98.56,98.29,98.35,29100.0,95.0257,95.1996,94.9388,94.9967,29100.0
2013-03-25 15:30:00,98.35,98.67,98.22,98.5,47900.0,94.9967,95.3058,94.8712,95.1416,47900.0
2013-03-26 09:30:00,99.1,99.7,99.0,99.46,5500.0,95.7211,96.3007,95.6246,96.0689,5500.0
2013-03-26 10:00:00,99.34,99.69,99.12,99.6,8000.0,95.953,96.291,95.7405,96.2041,8000.0
2013-03-26 10:30:00,99.68,99.75,99.25,99.42,14100.0,96.2814,96.349,95.866,96.0302,14100.0
2013-03-26 11:00:00,99.36,99.53,99.33,99.52,12800.0,95.9723,96.1365,95.9433,96.1268,12800.0
2013-03-26 11:30:00,99.49,100.06,99.49,99.83,15900.0,96.0979,96.6484,96.0979,96.4263,15900.0
2013-03-26 12:00:00,99.77,99.94,99.58,99.7,11600.0,96.3683,96.5325,96.1848,96.3007,11600.0
2013-03-26 12:30:00,99.68,99.71,99.58,99.68,4700.0,96.2814,96.3104,96.1848,96.2814,4700.0
2013-03-26 13:00:00,99.68,99.92,99.68,99.89,9100.0,96.2814,96.5132,96.2814,96.4842,9100.0
2013-03-26 13:30:00,99.87,100.0,99.81,99.96,9900.0,96.4649,96.5905,96.4069,96.5518,9900.0
2013-03-26 14:00:00,99.95,100.39,99.84,100.37,33000.0,96.5422,96.9672,96.4359,96.9478,33000.0
2013-03-26 14:30:00,100.41,100.63,100.4,100.63,19600.0,96.9865,97.199,96.9768,97.199,19600.0
2013-03-26 15:00:00,100.62,100.86,100.6,100.73,28300.0,97.1893,97.4211,97.17,97.2956,28300.0
2013-03-26 15:30:00,100.72,100.79,100.56,100.72,40900.0,97.2859,97.3535,97.1314,97.2859,40900.0
2013-03-27 09:30:00,99.76,99.76,98.95,99.05,31500.0,96.3586,96.3586,95.5763,95.6729,31500.0
2013-03-27 10:00:00,99.07,99.08,98.73,98.86,21900.0,95.6922,95.7018,95.3638,95.4893,21900.0
2013-03-27 10:30:00,98.93,99.09,98.88,98.92,15400.0,95.5569,95.7115,95.5086,95.5473,15400.0
2013-03-27 11:00:00,98.92,99.21,98.91,99.15,13500.0,95.5473,95.8274,95.5376,95.7694,13500.0
2013-03-27 11:30:00,99.27,99.62,99.22,99.53,4300.0,95.8854,96.2234,95.8371,96.1365,4300.0
2013-03-27 12:00:00,99.48,99.58,99.28,99.29,3500.0,96.0882,96.1848,95.895,95.9047,3500.0
2013-03-27 12:30:00,99.3,99.49,99.24,99.42,6100.0,95.9143,96.0979,95.8564,96.0302,6100.0
2013-03-27 13:00:00,99.44,99.44,99.05,99.21,9700.0,96.0496,96.0496,95.6729,95.8274,9700.0
2013-03-27 13:30:00,99.21,99.29,99.12,99.15,9100.0,95.8274,95.9047,95.7405,95.7694,9100.0
2013-03-27 14:00:00,99.15,99.26,99.09,99.12,10900.0,95.7694,95.8757,95.7115,95.7405,10900.0
2013-03-27 14:30:00,99.18,99.23,99.04,99.12,29100.0,95.7984,95.8467,95.6632,95.7405,29100.0
2013-03-27 15:00:00,99.12,99.21,99.05,99.21,27500.0,95.7405,95.8274,95.6729,95.8274,27500.0
2013-03-27 15:30:00,99.16,99.19,99.06,99.09,41600.0,95.7791,95.8081,95.6825,95.7115,41600.0
2013-03-28 09:30:00,99.17,99.24,98.91,99.05,14300.0,95.7888,95.8564,95.5376,95.6729,14300.0
2013-03-28 10:00:00,98.96,99.1,98.73,99.04,9200.0,95.5859,95.7211,95.3638,95.6632,9200.0
2013-03-28 10:30:00,99.06,99.21,98.98,99.08,13500.0,95.6825,95.8274,95.6052,95.7018,13500.0
2013-03-28 11:00:00,99.1,99.16,98.91,99.08,11500.0,95.7211,95.7791,95.5376,95.7018,11500.0
2013-03-28 11:30:00,99.04,99.18,98.98,98.98,15000.0,95.6632,95.7984,95.6052,95.6052,15000.0
2013-03-28 12:00:00,99.0,99.17,98.9,99.17,12000.0,95.6246,95.7888,95.528,95.7888,12000.0
2013-03-28 12:30:00,99.17,99.28,99.06,99.24,21700.0,95.7888,95.895,95.6825,95.8564,21700.0
2013-03-28 13:00:00,99.17,99.23,98.95,99.11,10400.0,95.7888,95.8467,95.5763,95.7308,10400.0
2013-03-28 13:30:00,99.14,99.22,99.04,99.05,12100.0,95.7598,95.8371,95.6632,95.6729,12100.0
2013-03-28 14:00:00,99.06,99.13,98.98,98.98,10000.0,95.6825,95.7501,95.6052,95.6052,10000.0
2013-03-28 14:30:00,98.95,99.14,98.93,99.09,7200.0,95.5763,95.7598,95.5569,95.7115,7200.0
2013-03-28 15:00:00,99.1,99.23,99.01,99.21,41500.0,95.7211,95.8467,95.6342,95.8274,41500.0
2013-03-28 15:30:00,99.21,99.5,99.15,99.41,67400.0,95.8274,96.1075,95.7694,96.0206,67400.0
2013-04-01 09:30:00,99.31,99.7,99.0,99.42,19000.0,95.924,96.3007,95.6246,96.0302,19000.0
2013-04-01 10:00:00,99.46,99.64,98.91,99.09,17000.0,96.0689,96.2427,95.5376,95.7115,17000.0
2013-04-01 10:30:00,99.09,99.17,98.19,98.5,20400.0,95.7115,95.7888,94.8422,95.1416,20400.0
2013-04-01 11:00:00,98.47,98.59,98.28,98.54,13600.0,95.1126,95.2285,94.9291,95.1802,13600.0
2013-04-01 11:30:00,98.52,98.58,98.38,98.38,4400.0,95.1609,95.2189,95.0257,95.0257,4400.0
2013-04-01 12:00:00,98.34,98.51,97.96,98.18,11000.0,94.9871,95.1513,94.62,94.8325,11000.0
2013-04-01 12:30:00,98.1,98.24,97.92,98.24,6700.0,94.7552,94.8905,94.5814,94.8905,6700.0
2013-04-01 13:00:00,98.2,98.2,97.98,98.09,20000.0,94.8518,94.8518,94.6393,94.7456,20000.0
2013-04-01 13:30:00,98.11,98.23,97.89,98.01,15400.0,94.7649,94.8808,94.5524,94.6683,15400.0
2013-04-01 14:00:00,97.94,98.12,97.86,97.93,9300.0,94.6007,94.7746,94.5234,94.591,9300.0
2013-04-01 14:30:00,97.94,98.03,97.74,97.74,15800.0,94.6007,94.6876,94.4075,94.4075,15800.0
2013-04-01 15:00:00,97.75,97.91,97.41,97.6,17100.0,94.4172,94.5717,94.0888,94.2723,17100.0
2013-04-01 15:30:00,97.64,97.83,97.4,97.8,48200.0,94.3109,94.4944,94.0791,94.4655,48200.0
2013-04-02 09:30:00,98.2,98.71,97.97,98.0,13000.0,94.8518,95.3444,94.6297,94.6587,13000.0
2013-04-02 10:00:00,98.05,98.71,98.05,98.29,12200.0,94.7069,95.3444,94.7069,94.9388,12200.0
2013-04-02 10:30:00,98.14,98.87,97.98,98.73,18700.0,94.7939,95.499,94.6393,95.3638,18700.0
2013-04-02 11:00:00,98.77,98.87,98.44,98.7,9200.0,95.4024,95.499,95.0837,95.3348,9200.0
2013-04-02 11:30:00,98.7,98.85,98.56,98.56,15600.0,95.3348,95.4797,95.1996,95.1996,15600.0
2013-04-02 12:00:00,98.53,98.84,98.53,98.6,14800.0,95.1706,95.47,95.1706,95.2382,14800.0
2013-04-02 12:30:00,98.65,98.71,98.46,98.58,8700.0,95.2865,95.3444,95.103,95.2189,8700.0
2013-04-02 13:00:00,98.58,98.65,98.23,98.31,18000.0,95.2189,95.2865,94.8808,94.9581,18000.0
2013-04-02 13:30:00,98.31,98.41,98.18,98.23,8700.0,94.9581,95.0547,94.8325,94.8808,8700.0
2013-04-02 14:00:00,98.2,98.27,97.92,97.96,9300.0,94.8518,94.9194,94.5814,94.62,9300.0
2013-04-02 14:30:00,97.95,97.98,97.59,97.7,16000.0,94.6104,94.6393,94.2626,94.3689,16000.0
2013-04-02 15:00:00,97.67,97.69,97.37,97.48,22000.0,94.3399,94.3592,94.0501,94.1564,22000.0
2013-04-02 15:30:00,97.44,97.58,97.16,97.53,37400.0,94.1177,94.253,93.8473,94.2047,37400.0
2013-04-03 09:30:00,97.67,97.94,97.33,97.62,12200.0,94.3399,94.6007,94.0115,94.2916,12200.0
2013-04-03 10:00:00,97.77,97.77,96.91,96.91,12300.0,94.4365,94.4365,93.6058,93.6058,12300.0
2013-04-03 10:30:00,96.91,96.93,96.45,96.47,10400.0,93.6058,93.6251,93.1615,93.1808,10400.0
2013-04-03 11:00:00,96.46,96.52,96.04,96.17,14700.0,93.1712,93.2291,92.7655,92.891,14700.0
2013-04-03 11:30:00,96.2,96.44,95.9,96.13,8500.0,92.92,93.1518,92.6303,92.8524,8500.0
2013-04-03 12:00:00,96.13,96.3,96.04,96.16,10600.0,92.8524,93.0166,92.7655,92.8814,10600.0
2013-04-03 12:30:00,96.19,96.23,95.96,96.16,13000.0,92.9104,92.949,92.6882,92.8814,13000.0
2013-04-03 13:00:00,96.12,96.22,95.61,95.64,10900.0,92.8428,92.9393,92.3501,92.3791,10900.0
2013-04-03 13:30:00,95.66,95.79,95.29,95.41,10500.0,92.3984,92.524,92.0411,92.157,10500.0
2013-04-03 14:00:00,95.39,95.48,95.08,95.45,15200.0,92.1376,92.2246,91.8382,92.1956,15200.0
2013-04-03 14:30:00,95.41,95.9,95.4,95.77,15800.0,92.157,92.6303,92.1473,92.5047,15800.0
2013-04-03 15:00:00,95.81,95.82,95.39,95.49,18500.0,92.5433,92.553,92.1376,92.2342,18500.0
2013-04-03 15:30:00,95.44,95.81,95.1,95.62,47900.0,92.1859,92.5433,91.8575,92.3598,47900.0
2013-04-04 09:30:00,95.58,95.58,94.52,95.16,23700.0,92.3212,92.3212,91.2973,91.9155,23700.0
2013-04-04 10:00:00,95.25,95.55,94.85,94.95,23700.0,92.0024,92.2922,91.6161,91.7126,23700.0
2013-04-04 10:30:00,94.96,95.23,94.82,94.82,22400.0,91.7223,91.9831,91.5871,91.5871,22400.0
2013-04-04 11:00:00,94.82,95.13,94.81,95.1,25400.0,91.5871,91.8865,91.5774,91.8575,25400.0
2013-04-04 11:30:00,95.06,95.19,94.87,95.0,17400.0,91.8189,91.9445,91.6354,91.7609,17400.0
2013-04-04 12:00:00,94.93,95.09,94.69,94.8,16900.0,91.6933,91.8479,91.4615,91.5678,16900.0
2013-04-04 12:30:00,94.81,95.02,94.76,94.99,13000.0,91.5774,91.7803,91.5291,91.7513,13000.0
2013-04-04 13:00:00,95.03,95.03,94.85,94.87,20900.0,91.7899,91.7899,91.6161,91.6354,20900.0
2013-04-04 13:30:00,94.89,95.27,94.85,95.06,20000.0,91.6547,92.0217,91.6161,91.8189,20000.0
2013-04-04 14:00:00,95.06,95.43,95.05,95.32,13600.0,91.8189,92.1763,91.8092,92.07,13600.0
2013-04-04 14:30:00,95.35,95.56,95.25,95.3,17300.0,92.099,92.3018,92.0024,92.0507,17300.0
2013-04-04 15:00:00,95.33,95.45,95.22,95.41,26200.0,92.0797,92.1956,91.9734,92.157,26200.0
2013-04-04 15:30:00,95.39,95.6,95.27,95.48,101600.0,92.1376,92.3405,92.0217,92.2246,101600.0
2013-04-05 09:30:00,93.93,93.93,92.96,93.61,39800.0,90.7274,90.7274,89.7905,90.4183,39800.0
2013-04-05 10:00:00,93.6,93.75,93.06,93.63,26500.0,90.4087,90.5536,89.8871,90.4377,26500.0
2013-04-05 10:30:00,93.64,94.18,93.59,93.92,19400.0,90.4473,90.9689,90.399,90.7178,19400.0
2013-04-05 11:00:00,93.91,94.1,93.79,93.82,42600.0,90.7081,90.8916,90.5922,90.6212,42600.0
2013-04-05 11:30:00,93.81,93.9,93.62,93.69,19000.0,90.6115,90.6984,90.428,90.4956,19000.0
2013-04-05 12:00:00,93.69,93.72,93.59,93.68,11300.0,90.4956,90.5246,90.399,90.4859,11300.0
2013-04-05 12:30:00,93.69,93.81,93.6,93.6,18200.0,90.4956,90.6115,90.4087,90.4087,18200.0
2013-04-05 13:00:00,93.61,94.0,93.61,93.91,11400.0,90.4183,90.795,90.4183,90.7081,11400.0
2013-04-05 13:30:00,93.94,93.97,93.7,93.73,9100.0,90.7371,90.7661,90.5053,90.5342,9100.0
2013-04-05 14:00:00,93.75,94.0,93.65,93.91,19200.0,90.5536,90.795,90.457,90.7081,19200.0
2013-04-05 14:30:00,93.95,94.01,93.88,93.93,32900.0,90.7467,90.8047,90.6791,90.7274,32900.0
2013-04-05 15:00:00,93.95,94.11,93.88,94.05,43000.0,90.7467,90.9013,90.6791,90.8433,43000.0
2013-04-05 15:30:00,94.05,94.59,93.99,94.38,33900.0,90.8433,91.3649,90.7854,91.1621,33900.0
2013-04-08 09:30:00,94.57,94.89,94.2,94.72,9300.0,91.3456,91.6547,90.9882,91.4905,9300.0
2013-04-08 10:00:00,94.84,95.04,94.65,94.65,26800.0,91.6064,91.7996,91.4229,91.4229,26800.0
2013-04-08 10:30:00,94.74,95.34,94.74,95.33,6000.0,91.5098,92.0893,91.5098,92.0797,6000.0
2013-04-08 11:00:00,95.34,95.5,95.31,95.49,14500.0,92.0893,92.2439,92.0604,92.2342,14500.0
2013-04-08 11:30:00,95.58,95.66,95.39,95.54,10200.0,92.3212,92.3984,92.1376,92.2825,10200.0
2013-04-08 12:00:00,95.54,95.79,95.54,95.77,17400.0,92.2825,92.524,92.2825,92.5047,17400.0
2013-04-08 12:30:00,95.79,96.1,95.79,96.07,9300.0,92.524,92.8234,92.524,92.7945,9300.0
2013-04-08 13:00:00,96.09,96.85,96.07,96.68,34200.0,92.8138,93.5479,92.7945,93.3837,34200.0
2013-04-08 13:30:00,96.71,96.71,96.51,96.64,12500.0,93.4126,93.4126,93.2195,93.345,12500.0
2013-04-08 14:00:00,96.6,96.84,96.55,96.74,23400.0,93.3064,93.5382,93.2581,93.4416,23400.0
2013-04-08 14:30:00,96.73,97.05,96.71,96.84,15300.0,93.432,93.741,93.4126,93.5382,15300.0
2013-04-08 15:00:00,96.85,97.06,96.81,97.06,9800.0,93.5479,93.7507,93.5092,93.7507,9800.0
2013-04-08 15:30:00,97.11,97.68,97.05,97.56,33000.0,93.799,94.3496,93.741,94.2337,33000.0
2013-04-09 09:30:00,98.24,98.56,97.82,97.83,17000.0,94.8905,95.1996,94.4848,94.4944,17000.0
2013-04-09 10:00:00,97.86,98.49,97.79,98.49,13300.0,94.5234,95.1319,94.4558,95.1319,13300.0
2013-04-09 10:30:00,98.49,98.53,97.71,97.73,7200.0,95.1319,95.1706,94.3785,94.3979,7200.0
2013-04-09 11:00:00,97.69,98.04,97.69,98.04,19200.0,94.3592,94.6973,94.3592,94.6973,19200.0
2013-04-09 11:30:00,98.14,98.38,97.94,98.36,12000.0,94.7939,95.0257,94.6007,95.0064,12000.0
2013-04-09 12:00:00,98.37,98.73,98.34,98.66,18300.0,95.016,95.3638,94.9871,95.2962,18300.0
2013-04-09 12:30:00,98.75,99.11,98.61,99.0,22800.0,95.3831,95.7308,95.2479,95.6246,22800.0
2013-04-09 13:00:00,99.02,99.23,99.01,99.09,14800.0,95.6439,95.8467,95.6342,95.7115,14800.0
2013-04-09 13:30:00,99.13,99.26,99.02,99.12,16400.0,95.7501,95.8757,95.6439,95.7405,16400.0
2013-04-09 14:00:00,99.15,99.15,99.01,99.1,10200.0,95.7694,95.7694,95.6342,95.7211,10200.0
2013-04-09 14:30:00,99.09,99.27,98.99,99.02,8800.0,95.7115,95.8854,95.6149,95.6439,8800.0
2013-04-09 15:00:00,99.0,99.11,98.72,98.72,13000.0,95.6246,95.7308,95.3541,95.3541,13000.0
2013-04-09 15:30:00,98.76,98.9,98.6,98.64,45000.0,95.3927,95.528,95.2382,95.2768,45000.0
2013-04-10 09:30:00,99.01,99.71,98.92,99.17,29900.0,95.6342,96.3104,95.5473,95.7888,29900.0
2013-04-10 10:00:00,99.34,99.99,98.87,99.93,28800.0,95.953,96.5808,95.499,96.5228,28800.0
2013-04-10 10:30:00,99.93,100.34,99.92,100.31,25700.0,96.5228,96.9189,96.5132,96.8899,25700.0
2013-04-10 11:00:00,100.37,100.46,100.08,100.22,8800.0,96.9478,97.0348,96.6677,96.803,8800.0
2013-04-10 11:30:00,100.24,100.91,100.22,100.59,26800.0,96.8223,97.4694,96.803,97.1603,26800.0
2013-04-10 12:00:00,100.65,100.65,100.36,100.42,35300.0,97.2183,97.2183,96.9382,96.9961,35300.0
2013-04-10 12:30:00,100.42,100.6,100.33,100.56,15300.0,96.9961,97.17,96.9092,97.1314,15300.0
2013-04-10 13:00:00,100.55,100.58,100.16,100.26,13000.0,97.1217,97.1507,96.745,96.8416,13000.0
2013-04-10 13:30:00,100.26,100.28,100.03,100.05,11100.0,96.8416,96.8609,96.6194,96.6388,11100.0
2013-04-10 14:00:00,100.03,100.07,99.7,99.81,14300.0,96.6194,96.6581,96.3007,96.4069,14300.0
2013-04-10 14:30:00,99.83,99.84,99.68,99.69,12000.0,96.4263,96.4359,96.2814,96.291,12000.0
2013-04-10 15:00:00,99.72,99.91,99.55,99.84,14500.0,96.32,96.5035,96.1558,96.4359,14500.0
2013-04-10 15:30:00,99.81,100.0,99.76,99.87,33300.0,96.4069,96.5905,96.3586,96.4649,33300.0
2013-04-11 09:30:00,99.97,100.09,99.63,99.94,7900.0,96.5615,96.6774,96.2331,96.5325,7900.0
2013-04-11 10:00:00,99.95,100.01,99.88,100.01,8600.0,96.5422,96.6001,96.4746,96.6001,8600.0
2013-04-11 10:30:00,100.01,100.33,99.89,100.33,15000.0,96.6001,96.9092,96.4842,96.9092,15000.0
2013-04-11 11:00:00,100.33,100.47,100.29,100.36,10100.0,96.9092,97.0444,96.8706,96.9382,10100.0
2013-04-11 11:30:00,100.32,100.33,100.04,100.13,6700.0,96.8996,96.9092,96.6291,96.716,6700.0
2013-04-11 12:00:00,100.11,100.23,100.0,100.01,5300.0,96.6967,96.8126,96.5905,96.6001,5300.0
2013-04-11 12:30:00,100.02,100.08,99.93,99.99,10200.0,96.6098,96.6677,96.5228,96.5808,10200.0
2013-04-11 13:00:00,100.04,100.05,99.86,99.95,9900.0,96.6291,96.6388,96.4552,96.5422,9900.0
2013-04-11 13:30:00,99.96,100.04,99.68,99.68,6200.0,96.5518,96.6291,96.2814,96.2814,6200.0
2013-04-11 14:00:00,99.73,99.82,99.56,99.78,10800.0,96.3297,96.4166,96.1655,96.378,10800.0
2013-04-11 14:30:00,99.81,100.0,99.68,100.0,10100.0,96.4069,96.5905,96.2814,96.5905,10100.0
2013-04-11 15:00:00,99.96,100.07,99.83,99.93,9600.0,96.5518,96.6581,96.4263,96.5228,9600.0
2013-04-11 15:30:00,99.92,100.06,99.75,99.99,23000.0,96.5132,96.6484,96.349,96.5808,23000.0
2013-04-12 09:30:00,99.48,99.94,99.48,99.76,9400.0,96.0882,96.5325,96.0882,96.3586,9400.0
2013-04-12 10:00:00,99.8,99.8,99.45,99.7,8900.0,96.3973,96.3973,96.0592,96.3007,8900.0
2013-04-12 10:30:00,99.7,99.7,99.01,99.26,9400.0,96.3007,96.3007,95.6342,95.8757,9400.0
2013-04-12 11:00:00,99.16,99.18,98.72,99.0,17100.0,95.7791,95.7984,95.3541,95.6246,17100.0
2013-04-12 11:30:00,98.9,99.2,98.9,99.2,31400.0,95.528,95.8177,95.528,95.8177,31400.0
2013-04-12 12:00:00,99.23,99.26,98.88,98.97,30400.0,95.8467,95.8757,95.5086,95.5956,30400.0
2013-04-12 12:30:00,98.98,99.31,98.97,99.08,5700.0,95.6052,95.924,95.5956,95.7018,5700.0
2013-04-12 13:00:00,99.07,99.35,99.03,99.1,5900.0,95.6922,95.9626,95.6535,95.7211,5900.0
2013-04-12 13:30:00,99.07,99.13,98.95,99.13,29400.0,95.6922,95.7501,95.5763,95.7501,29400.0
2013-04-12 14:00:00,99.13,99.56,99.13,99.47,5200.0,95.7501,96.1655,95.7501,96.0785,5200.0
2013-04-12 14:30:00,99.53,99.67,99.53,99.54,3500.0,96.1365,96.2717,96.1365,96.1461,3500.0
2013-04-12 15:00:00,99.53,99.69,99.5,99.6,13400.0,96.1365,96.291,96.1075,96.2041,13400.0
2013-04-12 15:30:00,99.6,99.67,99.41,99.64,32000.0,96.2041,96.2717,96.0206,96.2427,32000.0
2013-04-15 09:30:00,98.97,98.97,98.37,98.47,6400.0,95.5956,95.5956,95.016,95.1126,6400.0
2013-04-15 10:00:00,98.42,98.42,97.6,97.78,3800.0,95.0643,95.0643,94.2723,94.4462,3800.0
2013-04-15 10:30:00,97.57,97.83,97.54,97.54,25300.0,94.2433,94.4944,94.2143,94.2143,25300.0
2013-04-15 11:00:00,97.59,97.6,97.19,97.29,5700.0,94.2626,94.2723,93.8763,93.9729,5700.0
2013-04-15 11:30:00,97.27,97.4,96.41,96.51,9000.0,93.9535,94.0791,93.1229,93.2195,9000.0
2013-04-15 12:00:00,96.65,96.65,96.12,96.12,32200.0,93.3547,93.3547,92.8428,92.8428,32200.0
2013-04-15 12:30:00,96.1,96.23,95.48,95.67,11800.0,92.8234,92.949,92.2246,92.4081,11800.0
2013-04-15 13:00:00,95.81,96.2,95.72,95.94,14600.0,92.5433,92.92,92.4564,92.6689,14600.0
2013-04-15 13:30:00,95.91,96.03,95.81,95.94,6700.0,92.6399,92.7558,92.5433,92.6689,6700.0
2013-04-15 14:00:00,95.93,95.98,95.6,95.77,13700.0,92.6592,92.7075,92.3405,92.5047,13700.0
2013-04-15 14:30:00,95.8,96.11,95.39,95.46,21400.0,92.5337,92.8331,92.1376,92.2053,21400.0
2013-04-15 15:00:00,95.45,95.52,94.76,94.76,42000.0,92.1956,92.2632,91.5291,91.5291,42000.0
2013-04-15 15:30:00,94.83,94.96,94.31,94.34,89300.0,91.5967,91.7223,91.0945,91.1234,89300.0
2013-04-16 09:30:00,95.37,95.42,94.33,95.04,25300.0,92.1183,92.1666,91.1138,91.7996,25300.0
2013-04-16 10:00:00,95.14,95.15,94.8,94.9,29600.0,91.8962,91.9058,91.5678,91.6643,29600.0
2013-04-16 10:30:00,94.81,94.96,94.38,94.65,18800.0,91.5774,91.7223,91.1621,91.4229,18800.0
2013-04-16 11:00:00,94.7,94.81,94.27,94.45,39400.0,91.4712,91.5774,91.0558,91.2297,39400.0
2013-04-16 11:30:00,94.59,94.61,94.06,94.43,28300.0,91.3649,91.3842,90.853,91.2104,28300.0
2013-04-16 12:00:00,94.48,94.67,94.35,94.43,28200.0,91.2587,91.4422,91.1331,91.2104,28200.0
2013-04-16 12:30:00,94.42,94.52,94.35,94.44,19100.0,91.2007,91.2973,91.1331,91.22,19100.0
2013-04-16 13:00:00,94.45,94.57,94.38,94.56,15000.0,91.2297,91.3456,91.1621,91.3359,15000.0
2013-04-16 13:30:00,94.53,94.54,94.3,94.36,26000.0,91.307,91.3166,91.0848,91.1428,26000.0
2013-04-16 14:00:00,94.34,94.41,94.14,94.19,21700.0,91.1234,91.1911,90.9303,90.9786,21700.0
2013-04-16 14:30:00,94.18,94.24,93.93,93.96,32300.0,90.9689,91.0269,90.7274,90.7564,32300.0
2013-04-16 15:00:00,93.97,94.27,93.9,94.26,44900.0,90.7661,91.0558,90.6984,91.0462,44900.0
2013-04-16 15:30:00,94.28,94.35,94.14,94.17,100000.0,91.0655,91.1331,90.9303,90.9592,100000.0
2013-04-17 09:30:00,93.38,93.52,92.23,93.08,46600.0,90.1962,90.3314,89.0854,89.9064,46600.0
2013-04-17 10:00:00,93.07,93.17,92.51,92.64,24300.0,89.8967,89.9933,89.3558,89.4814,24300.0
2013-04-17 10:30:00,92.57,92.64,91.74,91.74,23300.0,89.4138,89.4814,88.6121,88.6121,23300.0
2013-04-17 11:00:00,91.83,91.95,91.68,91.77,21200.0,88.699,88.8149,88.5541,88.6411,21200.0
2013-04-17 11:30:00,91.86,91.86,91.5,91.5,22100.0,88.728,88.728,88.3803,88.3803,22100.0
2013-04-17 12:00:00,91.57,91.67,91.2,91.2,27400.0,88.4479,88.5445,88.0905,88.0905,27400.0
2013-04-17 12:30:00,91.24,91.32,91.09,91.28,23100.0,88.1291,88.2064,87.9843,88.1678,23100.0
2013-04-17 13:00:00,91.32,91.5,91.26,91.36,16800.0,88.2064,88.3803,88.1485,88.245,16800.0
2013-04-17 13:30:00,91.41,91.99,91.41,91.67,47800.0,88.2933,88.8536,88.2933,88.5445,47800.0
2013-04-17 14:00:00,91.73,91.8,91.37,91.54,39400.0,88.6024,88.67,88.2547,88.4189,39400.0
2013-04-17 14:30:00,91.54,91.56,91.35,91.36,38000.0,88.4189,88.4382,88.2354,88.245,38000.0
2013-04-17 15:00:00,91.36,91.66,91.36,91.45,63200.0,88.245,88.5348,88.245,88.332,63200.0
2013-04-17 15:30:00,91.45,91.6,91.19,91.45,68200.0,88.332,88.4769,88.0808,88.332,68200.0
2013-04-18 09:30:00,91.64,91.66,90.87,91.12,12200.0,88.5155,88.5348,87.7718,88.0132,12200.0
2013-04-18 10:00:00,91.09,91.12,90.25,91.09,18400.0,87.9843,88.0132,87.1729,87.9843,18400.0
2013-04-18 10:30:00,91.3,91.36,90.97,91.19,26100.0,88.1871,88.245,87.8683,88.0808,26100.0
2013-04-18 11:00:00,91.18,91.23,90.9,91.08,15700.0,88.0712,88.1195,87.8007,87.9746,15700.0
2013-04-18 11:30:00,91.13,91.13,90.64,90.91,5300.0,88.0229,88.0229,87.5496,87.8104,5300.0
2013-04-18 12:00:00,90.97,90.97,90.63,90.91,6500.0,87.8683,87.8683,87.5399,87.8104,6500.0
2013-04-18 12:30:00,90.95,91.14,90.82,90.93,15000.0,87.849,88.0325,87.7235,87.8297,15000.0
2013-04-18 13:00:00,90.93,91.22,90.77,91.22,8200.0,87.8297,88.1098,87.6752,88.1098,8200.0
2013-04-18 13:30:00,91.25,91.32,90.94,91.09,9300.0,88.1388,88.2064,87.8394,87.9843,9300.0
2013-04-18 14:00:00,91.06,91.19,90.62,90.83,18100.0,87.9553,88.0808,87.5303,87.7331,18100.0
2013-04-18 14:30:00,90.85,90.88,90.23,90.33,13200.0,87.7524,87.7814,87.1536,87.2502,13200.0
2013-04-18 15:00:00,90.38,90.86,90.35,90.84,27100.0,87.2985,87.7621,87.2695,87.7428,27100.0
2013-04-18 15:30:00,90.8,90.99,90.66,90.96,88900.0,87.7041,87.8877,87.5689,87.8587,88900.0
2013-04-19 09:30:00,91.4,91.4,90.89,91.21,23000.0,88.2837,88.2837,87.7911,88.1002,23000.0
2013-04-19 10:00:00,91.22,91.63,91.22,91.43,9300.0,88.1098,88.5058,88.1098,88.3127,9300.0
2013-04-19 10:30:00,91.5,91.86,91.45,91.78,8100.0,88.3803,88.728,88.332,88.6507,8100.0
2013-04-19 11:00:00,91.87,92.3,91.6,92.3,15100.0,88.7377,89.153,88.4769,89.153,15100.0
2013-04-19 11:30:00,92.29,92.42,92.12,92.26,5500.0,89.1433,89.2689,88.9791,89.1144,5500.0
2013-04-19 12:00:00,92.26,92.34,92.1,92.21,13200.0,89.1144,89.1916,88.9598,89.0661,13200.0
2013-04-19 12:30:00,92.2,92.2,91.97,91.99,16500.0,89.0564,89.0564,88.8342,88.8536,16500.0
2013-04-19 13:00:00,92.03,92.06,91.93,91.99,14400.0,88.8922,88.9212,88.7956,88.8536,14400.0
2013-04-19 13:30:00,92.04,92.08,91.91,92.06,11000.0,88.9019,88.9405,88.7763,88.9212,11000.0
2013-04-19 14:00:00,92.02,92.31,91.97,92.31,6500.0,88.8825,89.1627,88.8342,89.1627,6500.0
2013-04-19 14:30:00,92.24,92.31,92.05,92.14,13100.0,89.095,89.1627,88.9115,88.9985,13100.0
2013-04-19 15:00:00,92.13,92.59,92.1,92.59,17200.0,88.9888,89.4331,88.9598,89.4331,17200.0
2013-04-19 15:30:00,92.5,92.66,92.46,92.56,25900.0,89.3462,89.5007,89.3075,89.4041,25900.0
2013-04-22 09:30:00,92.87,93.07,92.01,92.46,15500.0,89.7036,89.8967,88.8729,89.3075,15500.0
2013-04-22 10:00:00,92.26,92.39,91.84,92.11,10200.0,89.1144,89.2399,88.7087,88.9695,10200.0
2013-04-22 10:30:00,92.23,92.29,92.02,92.11,9700.0,89.0854,89.1433,88.8825,88.9695,9700.0
2013-04-22 11:00:00,92.23,92.37,92.1,92.37,8200.0,89.0854,89.2206,88.9598,89.2206,8200.0
2013-04-22 11:30:00,92.27,92.78,92.27,92.78,16100.0,89.124,89.6166,89.124,89.6166,16100.0
2013-04-22 12:00:00,92.81,93.19,92.81,93.04,8400.0,89.6456,90.0127,89.6456,89.8678,8400.0
2013-04-22 12:30:00,93.05,93.14,92.87,93.03,12100.0,89.8774,89.9644,89.7036,89.8581,12100.0
2013-04-22 13:00:00,93.0,93.12,92.9,93.0,8200.0,89.8291,89.945,89.7325,89.8291,8200.0
2013-04-22 13:30:00,93.02,93.41,93.02,93.34,12100.0,89.8484,90.2252,89.8484,90.1575,12100.0
2013-04-22 14:00:00,93.37,93.94,93.33,93.94,15700.0,90.1865,90.7371,90.1479,90.7371,15700.0
2013-04-22 14:30:00,93.96,94.17,93.73,93.85,24900.0,90.7564,90.9592,90.5342,90.6501,24900.0
2013-04-22 15:00:00,93.81,93.86,93.44,93.44,19000.0,90.6115,90.6598,90.2541,90.2541,19000.0
2013-04-22 15:30:00,93.44,93.49,93.2,93.33,36500.0,90.2541,90.3024,90.0223,90.1479,36500.0
2013-04-23 09:30:00,93.91,94.35,93.49,93.74,9900.0,90.7081,91.1331,90.3024,90.5439,9900.0
2013-04-23 10:00:00,93.77,94.04,93.62,93.8,16200.0,90.5729,90.8337,90.428,90.6019,16200.0
2013-04-23 10:30:00,93.9,94.78,93.9,94.51,19200.0,90.6984,91.5484,90.6984,91.2876,19200.0
2013-04-23 11:00:00,94.56,94.87,94.55,94.81,8300.0,91.3359,91.6354,91.3263,91.5774,8300.0
2013-04-23 11:30:00,94.86,94.87,94.48,94.49,4300.0,91.6257,91.6354,91.2587,91.2683,4300.0
2013-04-23 12:00:00,94.53,94.63,94.43,94.56,4000.0,91.307,91.4036,91.2104,91.3359,4000.0
2013-04-23 12:30:00,94.56,94.78,94.56,94.73,9200.0,91.3359,91.5484,91.3359,91.5001,9200.0
2013-04-23 13:00:00,94.79,94.86,93.64,94.2,18400.0,91.5581,91.6257,90.4473,90.9882,18400.0
2013-04-23 13:30:00,94.21,94.42,94.03,94.4,7800.0,90.9979,91.2007,90.824,91.1814,7800.0
2013-04-23 14:00:00,94.37,94.39,94.06,94.08,5000.0,91.1524,91.1717,90.853,90.8723,5000.0
2013-04-23 14:30:00,93.91,94.15,93.82,94.15,5000.0,90.7081,90.9399,90.6212,90.9399,5000.0
2013-04-23 15:00:00,94.12,94.46,94.11,94.34,17300.0,90.9109,91.2394,90.9013,91.1234,17300.0
2013-04-23 15:30:00,94.31,94.52,94.03,94.51,29600.0,91.0945,91.2973,90.824,91.2876,29600.0
2013-04-24 09:30:00,94.6,94.93,94.22,94.93,9600.0,91.3746,91.6933,91.0075,91.6933,9600.0
2013-04-24 10:00:00,94.85,94.9,94.22,94.33,11800.0,91.6161,91.6643,91.0075,91.1138,11800.0
2013-04-24 10:30:00,94.4,94.4,94.2,94.2,3300.0,91.1814,91.1814,90.9882,90.9882,3300.0
2013-04-24 11:00:00,94.21,94.25,93.86,94.16,5000.0,90.9979,91.0365,90.6598,90.9496,5000.0
2013-04-24 11:30:00,94.16,94.28,94.16,94.22,3700.0,90.9496,91.0655,90.9496,91.0075,3700.0
2013-04-24 12:00:00,94.28,94.29,94.1,94.21,4700.0,91.0655,91.0751,90.8916,90.9979,4700.0
2013-04-24 12:30:00,94.21,94.4,94.14,94.25,7400.0,90.9979,91.1814,90.9303,91.0365,7400.0
2013-04-24 13:00:00,94.27,94.3,94.12,94.12,23800.0,91.0558,91.0848,90.9109,90.9109,23800.0
2013-04-24 13:30:00,94.14,94.27,94.09,94.1,8700.0,90.9303,91.0558,90.882,90.8916,8700.0
2013-04-24 14:00:00,94.09,94.42,94.05,94.42,28900.0,90.882,91.2007,90.8433,91.2007,28900.0
2013-04-24 14:30:00,94.43,94.66,94.4,94.66,23000.0,91.2104,91.4325,91.1814,91.4325,23000.0
2013-04-24 15:00:00,94.67,94.81,94.54,94.54,18000.0,91.4422,91.5774,91.3166,91.3166,18000.0
2013-04-24 15:30:00,94.51,94.67,94.42,94.5,28400.0,91.2876,91.4422,91.2007,91.278,28400.0
2013-04-25 09:30:00,94.5,94.78,93.84,94.57,18900.0,91.278,91.5484,90.6405,91.3456,18900.0
2013-04-25 10:00:00,94.59,95.64,94.57,95.64,10100.0,91.3649,92.3791,91.3456,92.3791,10100.0
2013-04-25 10:30:00,95.61,96.03,95.61,96.02,13800.0,92.3501,92.7558,92.3501,92.7462,13800.0
2013-04-25 11:00:00,96.07,96.36,96.03,96.33,15000.0,92.7945,93.0746,92.7558,93.0456,15000.0
2013-04-25 11:30:00,96.32,96.47,96.2,96.25,16700.0,93.0359,93.1808,92.92,92.9683,16700.0
2013-04-25 12:00:00,96.27,96.35,96.18,96.21,10200.0,92.9876,93.0649,92.9007,92.9297,10200.0
2013-04-25 12:30:00,96.28,96.49,96.25,96.28,6300.0,92.9973,93.2001,92.9683,92.9973,6300.0
2013-04-25 13:00:00,96.35,96.36,96.18,96.35,7300.0,93.0649,93.0746,92.9007,93.0649,7300.0
2013-04-25 13:30:00,96.38,96.48,96.21,96.21,14500.0,93.0939,93.1905,92.9297,92.9297,14500.0
2013-04-25 14:00:00,96.22,96.35,96.17,96.3,8000.0,92.9393,93.0649,92.891,93.0166,8000.0
2013-04-25 14:30:00,96.3,96.52,96.3,96.51,24900.0,93.0166,93.2291,93.0166,93.2195,24900.0
2013-04-25 15:00:00,96.5,96.71,96.41,96.69,43600.0,93.2098,93.4126,93.1229,93.3933,43600.0
2013-04-25 15:30:00,96.65,97.08,96.57,97.03,105900.0,93.3547,93.77,93.2774,93.7217,105900.0
2013-04-26 09:30:00,96.57,96.57,95.63,96.0,16900.0,93.2774,93.2774,92.3695,92.7268,16900.0
2013-04-26 10:00:00,96.08,96.31,95.81,96.2,22000.0,92.8041,93.0263,92.5433,92.92,22000.0
2013-04-26 10:30:00,96.22,96.28,95.67,95.87,8300.0,92.9393,92.9973,92.4081,92.6013,8300.0
2013-04-26 11:00:00,95.83,95.91,95.58,95.85,15700.0,92.5626,92.6399,92.3212,92.582,15700.0
2013-04-26 11:30:00,95.87,95.88,95.75,95.8,21400.0,92.6013,92.6109,92.4854,92.5337,21400.0
2013-04-26 12:00:00,95.75,95.88,95.71,95.76,8900.0,92.4854,92.6109,92.4467,92.495,8900.0
2013-04-26 12:30:00,95.71,96.0,95.6,95.9,15900.0,92.4467,92.7268,92.3405,92.6303,15900.0
2013-04-26 13:00:00,95.8,95.96,95.71,95.91,5900.0,92.5337,92.6882,92.4467,92.6399,5900.0
2013-04-26 13:30:00,95.91,96.07,95.84,95.9,6400.0,92.6399,92.7945,92.5723,92.6303,6400.0
2013-04-26 14:00:00,95.92,96.2,95.9,96.16,8000.0,92.6496,92.92,92.6303,92.8814,8000.0
2013-04-26 14:30:00,96.11,96.4,96.05,96.39,22600.0,92.8331,93.1132,92.7751,93.1035,22600.0
2013-04-26 15:00:00,96.39,96.5,96.36,96.48,21200.0,93.1035,93.2098,93.0746,93.1905,21200.0
2013-04-26 15:30:00,96.47,96.54,96.32,96.5,60100.0,93.1808,93.2484,93.0359,93.2098,60100.0
2013-04-29 09:30:00,96.79,97.08,96.24,97.08,12100.0,93.4899,93.77,92.9587,93.77,12100.0
2013-04-29 10:00:00,97.04,97.24,96.92,96.96,11000.0,93.7314,93.9246,93.6155,93.6541,11000.0
2013-04-29 10:30:00,96.96,97.21,96.91,97.19,6300.0,93.6541,93.8956,93.6058,93.8763,6300.0
2013-04-29 11:00:00,97.17,97.65,97.14,97.58,22900.0,93.857,94.3206,93.828,94.253,22900.0
2013-04-29 11:30:00,97.51,97.62,97.5,97.59,12600.0,94.1854,94.2916,94.1757,94.2626,12600.0
2013-04-29 12:00:00,97.54,97.64,97.5,97.52,5900.0,94.2143,94.3109,94.1757,94.195,5900.0
2013-04-29 12:30:00,97.53,97.6,97.46,97.5,26400.0,94.2047,94.2723,94.1371,94.1757,26400.0
2013-04-29 13:00:00,97.5,97.56,97.38,97.46,76100.0,94.1757,94.2337,94.0598,94.1371,76100.0
2013-04-29 13:30:00,97.37,97.49,97.27,97.45,3600.0,94.0501,94.166,93.9535,94.1274,3600.0
2013-04-29 14:00:00,97.45,97.49,97.1,97.13,7400.0,94.1274,94.166,93.7893,93.8183,7400.0
2013-04-29 14:30:00,97.14,97.27,97.01,97.16,11500.0,93.828,93.9535,93.7024,93.8473,11500.0
2013-04-29 15:00:00,97.17,97.5,97.12,97.49,19800.0,93.857,94.1757,93.8087,94.166,19800.0
2013-04-29 15:30:00,97.45,97.78,97.45,97.78,59200.0,94.1274,94.4462,94.1274,94.4462,59200.0
2013-04-30 09:30:00,97.49,97.74,97.1,97.21,16300.0,94.166,94.4075,93.7893,93.8956,16300.0
2013-04-30 10:00:00,97.2,97.74,97.2,97.64,20800.0,93.8859,94.4075,93.8859,94.3109,20800.0
2013-04-30 10:30:00,97.55,98.05,97.52,97.93,11700.0,94.224,94.7069,94.195,94.591,11700.0
2013-04-30 11:00:00,98.01,98.3,97.82,98.17,12900.0,94.6683,94.9484,94.4848,94.8229,12900.0
2013-04-30 11:30:00,98.18,98.76,98.13,98.6,22700.0,94.8325,95.3927,94.7842,95.2382,22700.0
2013-04-30 12:00:00,98.62,98.87,98.52,98.56,17300.0,95.2575,95.499,95.1609,95.1996,17300.0
2013-04-30 12:30:00,98.59,98.91,98.57,98.76,15800.0,95.2285,95.5376,95.2092,95.3927,15800.0
2013-04-30 13:00:00,98.81,98.81,98.43,98.44,9900.0,95.441,95.441,95.074,95.0837,9900.0
2013-04-30 13:30:00,98.51,98.84,98.43,98.73,21000.0,95.1513,95.47,95.074,95.3638,21000.0
2013-04-30 14:00:00,98.72,98.72,98.36,98.52,11800.0,95.3541,95.3541,95.0064,95.1609,11800.0
2013-04-30 14:30:00,98.52,98.6,98.23,98.37,18600.0,95.1609,95.2382,94.8808,95.016,18600.0
2013-04-30 15:00:00,98.34,98.58,98.08,98.56,37800.0,94.9871,95.2189,94.7359,95.1996,37800.0
2013-04-30 15:30:00,98.55,99.01,98.35,99.01,66300.0,95.1899,95.6342,94.9967,95.6342,66300.0
2013-05-01 09:30:00,98.07,99.74,97.39,99.2,42400.0,94.7263,96.3393,94.0695,95.8177,42400.0
2013-05-01 10:00:00,99.18,101.46,99.17,99.98,90200.0,95.7984,98.0007,95.7888,96.5711,90200.0
2013-05-01 10:30:00,100.0,100.22,99.92,100.01,44400.0,96.5905,96.803,96.5132,96.6001,44400.0
2013-05-01 11:00:00,100.0,100.03,98.78,99.5,34500.0,96.5905,96.6194,95.4121,96.1075,34500.0
2013-05-01 11:30:00,99.41,99.52,98.81,98.89,31700.0,96.0206,96.1268,95.441,95.5183,31700.0
2013-05-01 12:00:00,98.86,98.9,98.18,98.39,17700.0,95.4893,95.528,94.8325,95.0354,17700.0
2013-05-01 12:30:00,98.39,98.7,98.09,98.14,15600.0,95.0354,95.3348,94.7456,94.7939,15600.0
2013-05-01 13:00:00,98.07,98.15,97.59,97.81,17000.0,94.7263,94.8035,94.2626,94.4751,17000.0
2013-05-01 13:30:00,97.81,97.93,97.35,97.4,15500.0,94.4751,94.591,94.0308,94.0791,15500.0
2013-05-01 14:00:00,97.51,98.16,97.51,97.95,15700.0,94.1854,94.8132,94.1854,94.6104,15700.0
2013-05-01 14:30:00,97.99,98.0,97.63,97.67,14800.0,94.649,94.6587,94.3013,94.3399,14800.0
2013-05-01 15:00:00,97.58,97.78,97.08,97.09,36000.0,94.253,94.4462,93.77,93.7797,36000.0
2013-05-01 15:30:00,97.13,97.53,96.99,97.36,72300.0,93.8183,94.2047,93.6831,94.0405,72300.0
2013-05-02 09:30:00,97.45,98.56,96.61,96.99,25100.0,94.1274,95.1996,93.316,93.6831,25100.0
2013-05-02 10:00:00,97.02,98.0,97.02,97.86,18400.0,93.7121,94.6587,93.7121,94.5234,18400.0
2013-05-02 10:30:00,97.92,98.43,97.89,98.39,20300.0,94.5814,95.074,94.5524,95.0354,20300.0
2013-05-02 11:00:00,98.4,98.77,98.26,98.73,24300.0,95.045,95.4024,94.9098,95.3638,24300.0
2013-05-02 11:30:00,98.75,98.75,98.26,98.42,23200.0,95.3831,95.3831,94.9098,95.0643,23200.0
2013-05-02 12:00:00,98.48,98.58,97.93,98.17,14500.0,95.1223,95.2189,94.591,94.8229,14500.0
2013-05-02 12:30:00,98.18,98.23,98.07,98.23,8100.0,94.8325,94.8808,94.7263,94.8808,8100.0
2013-05-02 13:00:00,98.24,98.48,98.18,98.41,11300.0,94.8905,95.1223,94.8325,95.0547,11300.0
2013-05-02 13:30:00,98.4,98.5,98.34,98.49,8300.0,95.045,95.1416,94.9871,95.1319,8300.0
2013-05-02 14:00:00,98.47,98.48,98.15,98.16,12700.0,95.1126,95.1223,94.8035,94.8132,12700.0
2013-05-02 14:30:00,98.18,98.2,98.07,98.15,13200.0,94.8325,94.8518,94.7263,94.8035,13200.0
2013-05-02 15:00:00,98.13,98.32,98.06,98.2,21500.0,94.7842,94.9677,94.7166,94.8518,21500.0
2013-05-02 15:30:00,98.18,98.21,97.86,98.06,37900.0,94.8325,94.8615,94.5234,94.7166,37900.0
2013-05-03 09:30:00,98.99,99.55,98.03,99.42,32200.0,95.6149,96.1558,94.6876,96.0302,32200.0
2013-05-03 10:00:00,99.4,99.58,98.99,99.34,24800.0,96.0109,96.1848,95.6149,95.953,24800.0
2013-05-03 10:30:00,99.36,99.36,99.17,99.25,11700.0,95.9723,95.9723,95.7888,95.866,11700.0
2013-05-03 11:00:00,99.18,99.2,98.65,98.69,19900.0,95.7984,95.8177,95.2865,95.3251,19900.0
2013-05-03 11:30:00,98.7,98.76,98.56,98.73,7900.0,95.3348,95.3927,95.1996,95.3638,7900.0
2013-05-03 12:00:00,98.69,99.12,98.63,98.96,16900.0,95.3251,95.7405,95.2672,95.5859,16900.0
2013-05-03 12:30:00,98.97,99.08,98.77,98.78,6700.0,95.5956,95.7018,95.4024,95.4121,6700.0
2013-05-03 13:00:00,98.81,98.88,98.49,98.49,11200.0,95.441,95.5086,95.1319,95.1319,11200.0
2013-05-03 13:30:00,98.48,98.83,98.47,98.59,12500.0,95.1223,95.4604,95.1126,95.2285,12500.0
2013-05-03 14:00:00,98.64,98.86,98.63,98.77,10400.0,95.2768,95.4893,95.2672,95.4024,10400.0
2013-05-03 14:30:00,98.79,98.83,98.49,98.61,20500.0,95.4217,95.4604,95.1319,95.2479,20500.0
2013-05-03 15:00:00,98.6,98.85,98.51,98.85,39900.0,95.2382,95.4797,95.1513,95.4797,39900.0
2013-05-03 15:30:00,98.82,98.95,98.7,98.76,25900.0,95.4507,95.5763,95.3348,95.3927,25900.0
2013-05-06 09:30:00,98.8,98.98,98.39,98.9,26400.0,95.4314,95.6052,95.0354,95.528,26400.0
2013-05-06 10:00:00,98.95,99.21,98.87,99.17,24200.0,95.5763,95.8274,95.499,95.7888,24200.0
2013-05-06 10:30:00,99.19,99.61,99.14,99.36,21200.0,95.8081,96.2138,95.7598,95.9723,21200.0
2013-05-06 11:00:00,99.28,99.42,99.28,99.35,10100.0,95.895,96.0302,95.895,95.9626,10100.0
2013-05-06 11:30:00,99.34,99.75,99.07,99.75,24800.0,95.953,96.349,95.6922,96.349,24800.0
2013-05-06 12:00:00,99.77,100.0,99.68,99.98,15800.0,96.3683,96.5905,96.2814,96.5711,15800.0
2013-05-06 12:30:00,99.98,100.31,99.98,100.22,30900.0,96.5711,96.8899,96.5711,96.803,30900.0
2013-05-06 13:00:00,100.17,100.21,99.78,99.93,16000.0,96.7547,96.7933,96.378,96.5228,16000.0
2013-05-06 13:30:00,99.87,100.02,99.84,99.84,7900.0,96.4649,96.6098,96.4359,96.4359,7900.0
2013-05-06 14:00:00,99.83,100.09,99.77,100.02,15200.0,96.4263,96.6774,96.3683,96.6098,15200.0
2013-05-06 14:30:00,100.01,100.05,99.77,99.86,52100.0,96.6001,96.6388,96.3683,96.4552,52100.0
2013-05-06 15:00:00,99.9,99.98,99.71,99.71,18400.0,96.4939,96.5711,96.3104,96.3104,18400.0
2013-05-06 15:30:00,99.73,99.79,99.55,99.72,42000.0,96.3297,96.3876,96.1558,96.32,42000.0
2013-05-07 09:30:00,100.42,101.16,99.63,100.75,51500.0,96.9961,97.7109,96.2331,97.3149,51500.0
2013-05-07 10:00:00,100.77,100.8,100.0,100.16,37600.0,97.3342,97.3632,96.5905,96.745,37600.0
2013-05-07 10:30:00,100.18,100.29,99.95,99.98,68700.0,96.7643,96.8706,96.5422,96.5711,68700.0
2013-05-07 11:00:00,99.98,100.37,99.93,100.26,34900.0,96.5711,96.9478,96.5228,96.8416,34900.0
2013-05-07 11:30:00,100.24,100.38,100.19,100.33,11100.0,96.8223,96.9575,96.774,96.9092,11100.0
2013-05-07 12:00:00,100.31,100.36,100.24,100.27,14500.0,96.8899,96.9382,96.8223,96.8513,14500.0
2013-05-07 12:30:00,100.24,100.36,100.17,100.33,11200.0,96.8223,96.9382,96.7547,96.9092,11200.0
2013-05-07 13:00:00,100.31,100.33,100.17,100.3,12400.0,96.8899,96.9092,96.7547,96.8802,12400.0
2013-05-07 13:30:00,100.27,100.36,100.23,100.23,10300.0,96.8513,96.9382,96.8126,96.8126,10300.0
2013-05-07 14:00:00,100.24,100.31,100.08,100.1,16300.0,96.8223,96.8899,96.6677,96.6871,16300.0
2013-05-07 14:30:00,100.09,100.09,99.87,100.05,23500.0,96.6774,96.6774,96.4649,96.6388,23500.0
2013-05-07 15:00:00,100.06,100.06,99.45,99.7,45800.0,96.6484,96.6484,96.0592,96.3007,45800.0
2013-05-07 15:30:00,99.71,99.91,99.7,99.87,54300.0,96.3104,96.5035,96.3007,96.4649,54300.0
2013-05-08 09:30:00,99.58,99.82,99.08,99.59,12200.0,96.1848,96.4166,95.7018,96.1944,12200.0
2013-05-08 10:00:00,99.58,99.59,99.0,99.01,34600.0,96.1848,96.1944,95.6246,95.6342,34600.0
2013-05-08 10:30:00,99.0,99.08,98.77,98.89,39500.0,95.6246,95.7018,95.4024,95.5183,39500.0
2013-05-08 11:00:00,98.89,98.89,98.7,98.73,23700.0,95.5183,95.5183,95.3348,95.3638,23700.0
2013-05-08 11:30:00,98.69,98.71,98.49,98.51,22700.0,95.3251,95.3444,95.1319,95.1513,22700.0
2013-05-08 12:00:00,98.51,98.78,98.46,98.78,60100.0,95.1513,95.4121,95.103,95.4121,60100.0
2013-05-08 12:30:00,98.78,98.8,98.67,98.7,20100.0,95.4121,95.4314,95.3058,95.3348,20100.0
2013-05-08 13:00:00,98.7,98.98,98.69,98.93,19400.0,95.3348,95.6052,95.3251,95.5569,19400.0
2013-05-08 13:30:00,98.94,99.0,98.61,98.61,25600.0,95.5666,95.6246,95.2479,95.2479,25600.0
2013-05-08 14:00:00,98.64,98.78,98.45,98.5,22500.0,95.2768,95.4121,95.0933,95.1416,22500.0
2013-05-08 14:30:00,98.52,98.54,97.9,98.17,31500.0,95.1609,95.1802,94.5621,94.8229,31500.0
2013-05-08 15:00:00,98.17,99.07,98.05,99.03,61700.0,94.8229,95.6922,94.7069,95.6535,61700.0
2013-05-08 15:30:00,99.03,99.16,98.93,99.06,96500.0,95.6535,95.7791,95.5569,95.6825,96500.0
2013-05-09 09:30:00,99.16,99.41,98.92,98.92,9400.0,95.7791,96.0206,95.5473,95.5473,9400.0
2013-05-09 10:00:00,98.77,98.77,98.25,98.36,9700.0,95.4024,95.4024,94.9001,95.0064,9700.0
2013-05-09 10:30:00,98.35,99.01,98.35,98.93,11000.0,94.9967,95.6342,94.9967,95.5569,11000.0
2013-05-09 11:00:00,98.85,98.97,98.69,98.93,16900.0,95.4797,95.5956,95.3251,95.5569,16900.0
2013-05-09 11:30:00,98.9,98.98,98.81,98.84,11200.0,95.528,95.6052,95.441,95.47,11200.0
2013-05-09 12:00:00,98.8,98.83,98.49,98.56,34300.0,95.4314,95.4604,95.1319,95.1996,34300.0
2013-05-09 12:30:00,98.54,98.69,98.48,98.69,15700.0,95.1802,95.3251,95.1223,95.3251,15700.0
2013-05-09 13:00:00,98.65,98.78,98.64,98.78,13200.0,95.2865,95.4121,95.2768,95.4121,13200.0
2013-05-09 13:30:00,98.85,98.99,98.84,98.99,19500.0,95.4797,95.6149,95.47,95.6149,19500.0
2013-05-09 14:00:00,98.95,98.97,98.64,98.76,20800.0,95.5763,95.5956,95.2768,95.3927,20800.0
2013-05-09 14:30:00,98.74,98.76,98.39,98.45,55500.0,95.3734,95.3927,95.0354,95.0933,55500.0
2013-05-09 15:00:00,98.42,98.57,98.23,98.51,38400.0,95.0643,95.2092,94.8808,95.1513,38400.0
2013-05-09 15:30:00,98.53,98.53,97.96,98.15,58700.0,95.1706,95.1706,94.62,94.8035,58700.0
2013-05-10 09:30:00,98.34,98.34,97.81,98.08,13000.0,94.9871,94.9871,94.4751,94.7359,13000.0
2013-05-10 10:00:00,98.05,98.16,97.93,98.03,15600.0,94.7069,94.8132,94.591,94.6876,15600.0
2013-05-10 10:30:00,98.01,98.12,97.7,98.12,13800.0,94.6683,94.7746,94.3689,94.7746,13800.0
2013-05-10 11:00:00,98.05,98.08,97.91,98.0,14000.0,94.7069,94.7359,94.5717,94.6587,14000.0
2013-05-10 11:30:00,98.0,98.12,97.79,97.79,11600.0,94.6587,94.7746,94.4558,94.4558,11600.0
2013-05-10 12:00:00,97.79,98.04,97.63,98.03,9100.0,94.4558,94.6973,94.3013,94.6876,9100.0
2013-05-10 12:30:00,98.01,98.04,97.9,97.95,8500.0,94.6683,94.6973,94.5621,94.6104,8500.0
2013-05-10 13:00:00,97.96,98.06,97.87,98.0,15800.0,94.62,94.7166,94.5331,94.6587,15800.0
2013-05-10 13:30:00,98.02,98.05,97.88,97.99,15700.0,94.678,94.7069,94.5427,94.649,15700.0
2013-05-10 14:00:00,97.97,98.01,97.92,97.96,10200.0,94.6297,94.6683,94.5814,94.62,10200.0
2013-05-10 14:30:00,97.98,98.03,97.82,97.88,31400.0,94.6393,94.6876,94.4848,94.5427,31400.0
2013-05-10 15:00:00,97.86,97.92,97.78,97.88,14700.0,94.5234,94.5814,94.4462,94.5427,14700.0
2013-05-10 15:30:00,97.88,97.99,97.62,97.62,58900.0,94.5427,94.649,94.2916,94.2916,58900.0
2013-05-13 09:30:00,97.7,97.7,96.34,96.55,18000.0,94.3689,94.3689,93.0553,93.2581,18000.0
2013-05-13 10:00:00,96.53,97.03,96.38,96.87,14200.0,93.2388,93.7217,93.0939,93.5672,14200.0
2013-05-13 10:30:00,96.86,97.0,96.83,96.83,14100.0,93.5575,93.6927,93.5285,93.5285,14100.0
2013-05-13 11:00:00,96.89,97.0,96.83,97.0,21100.0,93.5865,93.6927,93.5285,93.6927,21100.0
2013-05-13 11:30:00,97.0,97.0,96.85,96.98,33500.0,93.6927,93.6927,93.5479,93.6734,33500.0
2013-05-13 12:00:00,96.98,97.0,96.92,96.92,24200.0,93.6734,93.6927,93.6155,93.6155,24200.0
2013-05-13 12:30:00,96.96,96.99,96.87,96.88,8300.0,93.6541,93.6831,93.5672,93.5768,8300.0
2013-05-13 13:00:00,96.92,97.08,96.9,96.95,27000.0,93.6155,93.77,93.5962,93.6445,27000.0
2013-05-13 13:30:00,96.9,96.92,96.72,96.82,10900.0,93.5962,93.6155,93.4223,93.5189,10900.0
2013-05-13 14:00:00,96.79,96.99,96.74,96.94,16200.0,93.4899,93.6831,93.4416,93.6348,16200.0
2013-05-13 14:30:00,96.95,96.97,96.84,96.92,10600.0,93.6445,93.6638,93.5382,93.6155,10600.0
2013-05-13 15:00:00,96.92,96.99,96.73,96.93,45200.0,93.6155,93.6831,93.432,93.6251,45200.0
2013-05-13 15:30:00,96.96,97.05,96.91,96.99,66000.0,93.6541,93.741,93.6058,93.6831,66000.0
2013-05-14 09:30:00,97.0,97.01,96.62,97.0,14600.0,93.905,93.9147,93.5371,93.905,14600.0
2013-05-14 10:00:00,97.0,97.39,96.96,97.39,21100.0,93.905,94.2825,93.8663,94.2825,21100.0
2013-05-14 10:30:00,97.3,97.47,97.25,97.43,17600.0,94.1954,94.36,94.147,94.3213,17600.0
2013-05-14 11:00:00,97.48,97.71,97.48,97.71,10800.0,94.3697,94.5923,94.3697,94.5923,10800.0
2013-05-14 11:30:00,97.7,97.77,97.6,97.66,9000.0,94.5827,94.6504,94.4858,94.5439,9000.0
2013-05-14 12:00:00,97.67,97.77,97.6,97.6,2400.0,94.5536,94.6504,94.4858,94.4858,2400.0
2013-05-14 12:30:00,97.6,97.66,97.51,97.61,7300.0,94.4858,94.5439,94.3987,94.4955,7300.0
2013-05-14 13:00:00,97.6,97.65,97.47,97.47,6500.0,94.4858,94.5342,94.36,94.36,6500.0
2013-05-14 13:30:00,97.51,97.55,97.31,97.35,8600.0,94.3987,94.4374,94.2051,94.2438,8600.0
2013-05-14 14:00:00,97.33,97.5,97.23,97.46,5900.0,94.2245,94.389,94.1276,94.3503,5900.0
2013-05-14 14:30:00,97.46,97.64,97.23,97.39,7900.0,94.3503,94.5246,94.1276,94.2825,7900.0
2013-05-14 15:00:00,97.35,97.41,96.99,97.0,38700.0,94.2438,94.3019,93.8953,93.905,38700.0
2013-05-14 15:30:00,97.05,97.26,97.03,97.14,61300.0,93.9534,94.1567,93.934,94.0405,61300.0
2013-05-15 09:30:00,96.64,96.97,95.99,96.91,21000.0,93.5565,93.8759,92.9272,93.8179,21000.0
2013-05-15 10:00:00,96.98,97.06,96.76,96.9,17100.0,93.8856,93.9631,93.6726,93.8082,17100.0
2013-05-15 10:30:00,96.89,97.1,96.89,97.0,17300.0,93.7985,94.0018,93.7985,93.905,17300.0
2013-05-15 11:00:00,96.97,97.02,96.88,96.9,25200.0,93.8759,93.9243,93.7888,93.8082,25200.0
2013-05-15 11:30:00,96.9,96.98,96.77,96.84,65100.0,93.8082,93.8856,93.6823,93.7501,65100.0
2013-05-15 12:00:00,96.85,97.03,96.84,96.98,15900.0,93.7598,93.934,93.7501,93.8856,15900.0
2013-05-15 12:30:00,97.0,97.1,96.87,96.87,36300.0,93.905,94.0018,93.7791,93.7791,36300.0
2013-05-15 13:00:00,96.9,96.98,96.85,96.94,14000.0,93.8082,93.8856,93.7598,93.8469,14000.0
2013-05-15 13:30:00,96.96,97.16,96.96,97.03,18400.0,93.8663,94.0599,93.8663,93.934,18400.0
2013-05-15 14:00:00,96.95,97.05,96.84,96.94,9400.0,93.8566,93.9534,93.7501,93.8469,9400.0
2013-05-15 14:30:00,96.96,97.0,96.77,96.9,17000.0,93.8663,93.905,93.6823,93.8082,17000.0
2013-05-15 15:00:00,96.92,97.06,96.78,97.0,26400.0,93.8275,93.9631,93.692,93.905,26400.0
2013-05-15 15:30:00,96.97,97.12,96.82,96.93,129100.0,93.8759,94.0212,93.7307,93.8372,129100.0
2013-05-16 09:30:00,97.0,97.36,96.75,97.19,10500.0,93.905,94.2535,93.663,94.0889,10500.0
2013-05-16 10:00:00,97.04,97.06,96.52,96.89,13900.0,93.9437,93.9631,93.4403,93.7985,13900.0
2013-05-16 10:30:00,96.88,97.17,96.69,97.15,19600.0,93.7888,94.0696,93.6049,94.0502,19600.0
2013-05-16 11:00:00,97.19,97.27,97.01,97.25,23000.0,94.0889,94.1664,93.9147,94.147,23000.0
2013-05-16 11:30:00,97.21,97.28,97.13,97.14,12200.0,94.1083,94.1761,94.0308,94.0405,12200.0
2013-05-16 12:00:00,97.15,97.24,97.07,97.11,8100.0,94.0502,94.1373,93.9728,94.0115,8100.0
2013-05-16 12:30:00,97.06,97.1,96.86,96.97,32800.0,93.9631,94.0018,93.7695,93.8759,32800.0
2013-05-16 13:00:00,96.97,97.01,96.75,96.75,9800.0,93.8759,93.9147,93.663,93.663,9800.0
2013-05-16 13:30:00,96.74,96.8,96.32,96.38,36500.0,93.6533,93.7114,93.2467,93.3048,36500.0
2013-05-16 14:00:00,96.38,96.78,96.23,96.23,58000.0,93.3048,93.692,93.1596,93.1596,58000.0
2013-05-16 14:30:00,96.29,96.56,96.02,96.04,47100.0,93.2176,93.479,92.9563,92.9756,47100.0
2013-05-16 15:00:00,96.02,96.17,95.51,95.52,45200.0,92.9563,93.1015,92.4625,92.4722,45200.0
2013-05-16 15:30:00,95.51,96.04,95.48,95.99,72400.0,92.4625,92.9756,92.4335,92.9272,72400.0
2013-05-17 09:30:00,96.57,97.0,96.46,96.83,20000.0,93.4887,93.905,93.3822,93.7404,20000.0
2013-05-17 10:00:00,96.85,97.0,96.52,96.7,17600.0,93.7598,93.905,93.4403,93.6146,17600.0
2013-05-17 10:30:00,96.71,96.91,96.61,96.89,21400.0,93.6242,93.8179,93.5274,93.7985,21400.0
2013-05-17 11:00:00,96.85,96.88,96.61,96.87,6000.0,93.7598,93.7888,93.5274,93.7791,6000.0
2013-05-17 11:30:00,96.84,97.0,96.84,96.98,12400.0,93.7501,93.905,93.7501,93.8856,12400.0
2013-05-17 12:00:00,96.98,96.99,96.74,96.95,19500.0,93.8856,93.8953,93.6533,93.8566,19500.0
2013-05-17 12:30:00,96.96,96.96,96.64,96.75,14000.0,93.8663,93.8663,93.5565,93.663,14000.0
2013-05-17 13:00:00,96.75,96.81,96.63,96.72,22400.0,93.663,93.721,93.5468,93.6339,22400.0
2013-05-17 13:30:00,96.76,96.79,96.62,96.7,9800.0,93.6726,93.7017,93.5371,93.6146,9800.0
2013-05-17 14:00:00,96.75,96.87,96.69,96.84,8300.0,93.663,93.7791,93.6049,93.7501,8300.0
2013-05-17 14:30:00,96.83,96.95,96.76,96.94,32900.0,93.7404,93.8566,93.6726,93.8469,32900.0
2013-05-17 15:00:00,96.94,97.2,96.89,96.95,88600.0,93.8469,94.0986,93.7985,93.8566,88600.0
2013-05-17 15:30:00,96.96,97.0,96.84,96.96,90800.0,93.8663,93.905,93.7501,93.8663,90800.0
2013-05-20 09:30:00,96.9,97.37,96.9,96.95,12400.0,93.8082,94.2632,93.8082,93.8566,12400.0
2013-05-20 10:00:00,96.95,97.13,96.87,96.92,10400.0,93.8566,94.0308,93.7791,93.8275,10400.0
2013-05-20 10:30:00,96.93,97.02,96.76,96.77,5000.0,93.8372,93.9243,93.6726,93.6823,5000.0
2013-05-20 11:00:00,96.77,96.93,96.66,96.87,25100.0,93.6823,93.8372,93.5758,93.7791,25100.0
2013-05-20 11:30:00,96.85,96.96,96.67,96.9,45600.0,93.7598,93.8663,93.5855,93.8082,45600.0
2013-05-20 12:00:00,96.9,96.95,96.76,96.8,27600.0,93.8082,93.8566,93.6726,93.7114,27600.0
2013-05-20 12:30:00,96.8,96.84,96.75,96.81,19300.0,93.7114,93.7501,93.663,93.721,19300.0
2013-05-20 13:00:00,96.79,96.92,96.76,96.8,12300.0,93.7017,93.8275,93.6726,93.7114,12300.0
2013-05-20 13:30:00,96.84,96.86,96.41,96.42,11100.0,93.7501,93.7695,93.3338,93.3435,11100.0
2013-05-20 14:00:00,96.45,96.84,96.29,96.78,31300.0,93.3725,93.7501,93.2176,93.692,31300.0
2013-05-20 14:30:00,96.8,96.85,96.44,96.44,21900.0,93.7114,93.7598,93.3629,93.3629,21900.0
2013-05-20 15:00:00,96.43,96.81,96.41,96.51,35300.0,93.3532,93.721,93.3338,93.4306,35300.0
2013-05-20 15:30:00,96.51,96.57,96.28,96.57,64600.0,93.4306,93.4887,93.208,93.4887,64600.0
2013-05-21 09:30:00,97.0,97.0,96.72,96.84,22500.0,93.905,93.905,93.6339,93.7501,22500.0
2013-05-21 10:00:00,96.87,96.95,96.3,96.32,43400.0,93.7791,93.8566,93.2273,93.2467,43400.0
2013-05-21 10:30:00,96.38,96.43,96.2,96.23,8700.0,93.3048,93.3532,93.1305,93.1596,8700.0
2013-05-21 11:00:00,96.24,96.58,96.24,96.34,26900.0,93.1692,93.4984,93.1692,93.266,26900.0
2013-05-21 11:30:00,96.38,96.64,96.38,96.63,22400.0,93.3048,93.5565,93.3048,93.5468,22400.0
2013-05-21 12:00:00,96.64,96.72,96.63,96.7,12900.0,93.5565,93.6339,93.5468,93.6146,12900.0
2013-05-21 12:30:00,96.71,96.75,96.5,96.64,8900.0,93.6242,93.663,93.4209,93.5565,8900.0
2013-05-21 13:00:00,96.64,96.75,96.54,96.64,15900.0,93.5565,93.663,93.4597,93.5565,15900.0
2013-05-21 13:30:00,96.66,96.76,96.64,96.66,19200.0,93.5758,93.6726,93.5565,93.5758,19200.0
2013-05-21 14:00:00,96.73,96.9,96.71,96.72,46600.0,93.6436,93.8082,93.6242,93.6339,46600.0
2013-05-21 14:30:00,96.71,96.95,96.69,96.92,53200.0,93.6242,93.8566,93.6049,93.8275,53200.0
2013-05-21 15:00:00,96.9,96.95,96.76,96.89,23700.0,93.8082,93.8566,93.6726,93.7985,23700.0
2013-05-21 15:30:00,96.91,96.96,96.64,96.64,112500.0,93.8179,93.8663,93.5565,93.5565,112500.0
2013-05-22 09:30:00,97.0,97.0,96.41,96.67,14700.0,93.905,93.905,93.3338,93.5855,14700.0
2013-05-22 10:00:00,96.67,97.12,96.61,97.06,110700.0,93.5855,94.0212,93.5274,93.9631,110700.0
2013-05-22 10:30:00,97.07,97.11,96.74,97.07,29900.0,93.9728,94.0115,93.6533,93.9728,29900.0
2013-05-22 11:00:00,97.0,97.11,96.98,97.01,23800.0,93.905,94.0115,93.8856,93.9147,23800.0
2013-05-22 11:30:00,97.04,97.24,96.88,97.16,24000.0,93.9437,94.1373,93.7888,94.0599,24000.0
2013-05-22 12:00:00,97.19,97.19,96.87,96.98,40200.0,94.0889,94.0889,93.7791,93.8856,40200.0
2013-05-22 12:30:00,96.92,97.02,96.79,96.94,11400.0,93.8275,93.9243,93.7017,93.8469,11400.0
2013-05-22 13:00:00,96.95,96.96,96.0,96.0,16700.0,93.8566,93.8663,92.9369,92.9369,16700.0
2013-05-22 13:30:00,96.0,96.0,95.62,95.71,24000.0,92.9369,92.9369,92.569,92.6561,24000.0
2013-05-22 14:00:00,95.67,95.83,94.69,94.73,23100.0,92.6174,92.7723,91.6687,91.7074,23100.0
2013-05-22 14:30:00,94.78,95.03,94.49,95.03,13500.0,91.7558,91.9978,91.4751,91.9978,13500.0
2013-05-22 15:00:00,95.08,95.08,94.22,94.3,19400.0,92.0462,92.0462,91.2137,91.2911,19400.0
2013-05-22 15:30:00,94.25,94.68,94.11,94.5,46600.0,91.2427,91.659,91.1072,91.4848,46600.0
2013-05-23 09:30:00,93.35,93.7,92.42,92.55,19200.0,90.3714,90.7103,89.4711,89.597,19200.0
2013-05-23 10:00:00,92.71,94.11,92.66,93.92,10800.0,89.7519,91.1072,89.7035,90.9233,10800.0
2013-05-23 10:30:00,93.93,93.96,93.4,93.49,18700.0,90.9329,90.962,90.4199,90.507,18700.0
2013-05-23 11:00:00,93.54,94.15,93.53,94.09,8500.0,90.5554,91.1459,90.5457,91.0878,8500.0
2013-05-23 11:30:00,94.08,94.08,93.66,93.8,18800.0,91.0782,91.0782,90.6716,90.8071,18800.0
2013-05-23 12:00:00,93.82,94.44,93.82,94.26,51700.0,90.8265,91.4267,90.8265,91.2524,51700.0
2013-05-23 12:30:00,94.23,94.31,93.94,94.16,8900.0,91.2234,91.3008,90.9426,91.1556,8900.0
2013-05-23 13:00:00,94.2,94.23,94.0,94.0,5800.0,91.1943,91.2234,91.0007,91.0007,5800.0
2013-05-23 13:30:00,94.03,94.19,93.94,94.19,9300.0,91.0298,91.1846,90.9426,91.1846,9300.0
2013-05-23 14:00:00,94.05,94.28,93.97,94.09,7600.0,91.0491,91.2718,90.9717,91.0878,7600.0
2013-05-23 14:30:00,94.05,94.3,93.94,94.22,7400.0,91.0491,91.2911,90.9426,91.2137,7400.0
2013-05-23 15:00:00,94.23,94.23,93.88,94.15,18600.0,91.2234,91.2234,90.8845,91.1459,18600.0
2013-05-23 15:30:00,94.18,94.29,93.97,94.26,52700.0,91.175,91.2815,90.9717,91.2524,52700.0
2013-05-24 09:30:00,93.51,93.51,92.78,92.78,4400.0,90.5263,90.5263,89.8196,89.8196,4400.0
2013-05-24 10:00:00,92.51,92.69,92.31,92.48,11700.0,89.5582,89.7325,89.3646,89.5292,11700.0
2013-05-24 10:30:00,92.55,92.79,92.34,92.6,30300.0,89.597,89.8293,89.3937,89.6454,30300.0
2013-05-24 11:00:00,92.64,92.66,92.42,92.61,4200.0,89.6841,89.7035,89.4711,89.6551,4200.0
2013-05-24 11:30:00,92.54,92.93,92.54,92.66,16500.0,89.5873,89.9648,89.5873,89.7035,16500.0
2013-05-24 12:00:00,92.66,92.95,92.59,92.95,39100.0,89.7035,89.9842,89.6357,89.9842,39100.0
2013-05-24 12:30:00,92.91,92.95,92.6,92.66,4600.0,89.9455,89.9842,89.6454,89.7035,4600.0
2013-05-24 13:00:00,92.63,92.87,92.63,92.76,35100.0,89.6744,89.9068,89.6744,89.8003,35100.0
2013-05-24 13:30:00,92.72,92.77,92.61,92.72,10900.0,89.7615,89.81,89.6551,89.7615,10900.0
2013-05-24 14:00:00,92.72,93.03,92.69,92.74,15000.0,89.7615,90.0617,89.7325,89.7809,15000.0
2013-05-24 14:30:00,92.73,92.84,92.59,92.65,12700.0,89.7712,89.8777,89.6357,89.6938,12700.0
2013-05-24 15:00:00,92.71,92.76,92.55,92.55,10600.0,89.7519,89.8003,89.597,89.597,10600.0
2013-05-24 15:30:00,92.53,92.55,92.16,92.43,30400.0,89.5776,89.597,89.2194,89.4808,30400.0
2013-05-28 09:30:00,93.81,94.28,93.5,94.04,34200.0,90.8168,91.2718,90.5167,91.0394,34200.0
2013-05-28 10:00:00,94.11,94.17,93.76,93.76,16500.0,91.1072,91.1653,90.7684,90.7684,16500.0
2013-05-28 10:30:00,93.78,93.91,93.48,93.89,20000.0,90.7877,90.9136,90.4973,90.8942,20000.0
2013-05-28 11:00:00,93.87,93.87,93.41,93.53,11600.0,90.8749,90.8749,90.4295,90.5457,11600.0
2013-05-28 11:30:00,93.53,93.56,93.19,93.3,13500.0,90.5457,90.5747,90.2166,90.323,13500.0
2013-05-28 12:00:00,93.27,93.39,93.2,93.29,37000.0,90.294,90.4102,90.2262,90.3134,37000.0
2013-05-28 12:30:00,93.23,93.33,92.96,93.03,21700.0,90.2553,90.3521,89.9939,90.0617,21700.0
2013-05-28 13:00:00,93.02,93.15,92.86,92.91,16300.0,90.052,90.1778,89.8971,89.9455,16300.0
2013-05-28 13:30:00,92.87,92.91,92.42,92.44,36200.0,89.9068,89.9455,89.4711,89.4905,36200.0
2013-05-28 14:00:00,92.38,92.4,91.73,92.08,24700.0,89.4324,89.4518,88.8031,89.142,24700.0
2013-05-28 14:30:00,92.08,92.23,91.9,92.1,19500.0,89.142,89.2872,88.9677,89.1613,19500.0
2013-05-28 15:00:00,92.15,92.8,92.12,92.8,19000.0,89.2097,89.839,89.1807,89.839,19000.0
2013-05-28 15:30:00,92.86,93.31,92.77,92.96,42900.0,89.8971,90.3327,89.81,89.9939,42900.0
2013-05-29 09:30:00,92.24,92.24,90.71,91.03,56300.0,89.2969,89.2969,87.8157,88.1255,56300.0
2013-05-29 10:00:00,90.96,91.5,90.87,91.13,65600.0,88.0577,88.5805,87.9706,88.2223,65600.0
2013-05-29 10:30:00,91.14,91.2,90.9,90.92,46900.0,88.232,88.29,87.9996,88.019,46900.0
2013-05-29 11:00:00,90.89,91.34,90.82,91.25,47400.0,87.9899,88.4256,87.9222,88.3385,47400.0
2013-05-29 11:30:00,91.44,91.62,91.22,91.6,43100.0,88.5224,88.6966,88.3094,88.6773,43100.0
2013-05-29 12:00:00,91.55,91.77,91.37,91.77,8100.0,88.6289,88.8419,88.4546,88.8419,8100.0
2013-05-29 12:30:00,91.76,92.0,91.21,91.21,17000.0,88.8322,89.0645,88.2997,88.2997,17000.0
2013-05-29 13:00:00,91.24,91.91,91.21,91.91,14500.0,88.3288,88.9774,88.2997,88.9774,14500.0
2013-05-29 13:30:00,91.89,92.49,91.81,92.39,27300.0,88.958,89.5389,88.8806,89.4421,27300.0
2013-05-29 14:00:00,92.35,92.35,91.79,91.8,34300.0,89.4034,89.4034,88.8612,88.8709,34300.0
2013-05-29 14:30:00,91.76,92.01,91.68,91.86,23000.0,88.8322,89.0742,88.7547,88.929,23000.0
2013-05-29 15:00:00,91.82,91.82,91.48,91.73,44800.0,88.8903,88.8903,88.5611,88.8031,44800.0
2013-05-29 15:30:00,91.77,91.8,91.43,91.49,73100.0,88.8419,88.8709,88.5127,88.5708,73100.0
2013-05-30 09:30:00,91.78,92.62,91.78,92.33,13100.0,88.8515,89.6647,88.8515,89.384,13100.0
2013-05-30 10:00:00,92.46,92.48,91.92,92.14,21500.0,89.5098,89.5292,88.9871,89.2001,21500.0
2013-05-30 10:30:00,92.03,92.39,91.88,92.04,13100.0,89.0936,89.4421,88.9484,89.1032,13100.0
2013-05-30 11:00:00,92.08,92.18,91.46,91.65,7400.0,89.142,89.2388,88.5418,88.7257,7400.0
2013-05-30 11:30:00,91.69,91.82,91.55,91.6,9900.0,88.7644,88.8903,88.6289,88.6773,9900.0
2013-05-30 12:00:00,91.6,91.71,91.39,91.45,11300.0,88.6773,88.7838,88.474,88.5321,11300.0
2013-05-30 12:30:00,91.49,91.53,91.23,91.49,11900.0,88.5708,88.6095,88.3191,88.5708,11900.0
2013-05-30 13:00:00,91.49,91.55,91.37,91.53,9200.0,88.5708,88.6289,88.4546,88.6095,9200.0
2013-05-30 13:30:00,91.61,91.81,91.55,91.73,11500.0,88.687,88.8806,88.6289,88.8031,11500.0
2013-05-30 14:00:00,91.74,91.93,91.74,91.88,23900.0,88.8128,88.9968,88.8128,88.9484,23900.0
2013-05-30 14:30:00,91.9,92.2,91.86,92.16,22100.0,88.9677,89.2581,88.929,89.2194,22100.0
2013-05-30 15:00:00,92.15,92.22,92.01,92.05,22300.0,89.2097,89.2775,89.0742,89.1129,22300.0
2013-05-30 15:30:00,92.04,92.08,91.65,91.92,38700.0,89.1032,89.142,88.7257,88.9871,38700.0
2013-05-31 09:30:00,91.42,92.49,91.42,91.77,9400.0,88.503,89.5389,88.503,88.8419,9400.0
2013-05-31 10:00:00,91.84,92.34,91.7,91.77,13700.0,88.9096,89.3937,88.7741,88.8419,13700.0
2013-05-31 10:30:00,91.73,91.94,91.55,91.78,8200.0,88.8031,89.0064,88.6289,88.8515,8200.0
2013-05-31 11:00:00,91.79,92.4,91.77,92.3,12200.0,88.8612,89.4518,88.8419,89.355,12200.0
2013-05-31 11:30:00,92.3,92.56,92.25,92.31,16300.0,89.355,89.6067,89.3065,89.3646,16300.0
2013-05-31 12:00:00,92.35,92.36,92.18,92.2,7600.0,89.4034,89.413,89.2388,89.2581,7600.0
2013-05-31 12:30:00,92.25,92.36,92.16,92.33,31300.0,89.3065,89.413,89.2194,89.384,31300.0
2013-05-31 13:00:00,92.32,92.65,92.27,92.62,9300.0,89.3743,89.6938,89.3259,89.6647,9300.0
2013-05-31 13:30:00,92.61,92.61,92.23,92.4,8200.0,89.6551,89.6551,89.2872,89.4518,8200.0
2013-05-31 14:00:00,92.41,92.42,92.06,92.14,10000.0,89.4614,89.4711,89.1226,89.2001,10000.0
2013-05-31 14:30:00,92.09,92.15,91.73,91.78,19500.0,89.1517,89.2097,88.8031,88.8515,19500.0
2013-05-31 15:00:00,91.72,92.32,91.62,92.08,22400.0,88.7935,89.3743,88.6966,89.142,22400.0
2013-05-31 15:30:00,92.05,92.39,91.82,91.82,72500.0,89.1129,89.4421,88.8903,88.8903,72500.0
2013-06-03 09:30:00,91.88,91.88,90.0,90.25,28200.0,88.9484,88.9484,87.1283,87.3704,28200.0
2013-06-03 10:00:00,90.15,91.91,90.08,91.48,26400.0,87.2736,88.9774,87.2058,88.5611,26400.0
2013-06-03 10:30:00,91.45,91.45,90.58,91.07,21800.0,88.5321,88.5321,87.6898,88.1642,21800.0
2013-06-03 11:00:00,90.75,90.89,90.03,90.07,20200.0,87.8544,87.9899,87.1574,87.1961,20200.0
2013-06-03 11:30:00,90.05,90.28,89.83,90.24,53600.0,87.1767,87.3994,86.9638,87.3607,53600.0
2013-06-03 12:00:00,90.19,90.36,90.13,90.3,7900.0,87.3123,87.4769,87.2542,87.4188,7900.0
2013-06-03 12:30:00,90.38,90.38,90.07,90.14,12800.0,87.4962,87.4962,87.1961,87.2639,12800.0
2013-06-03 13:00:00,90.12,90.27,89.96,90.01,8400.0,87.2445,87.3897,87.0896,87.138,8400.0
2013-06-03 13:30:00,90.04,90.37,89.86,90.07,15500.0,87.1671,87.4865,86.9928,87.1961,15500.0
2013-06-03 14:00:00,90.03,90.53,89.97,90.34,9500.0,87.1574,87.6414,87.0993,87.4575,9500.0
2013-06-03 14:30:00,90.33,90.82,90.21,90.56,36200.0,87.4478,87.9222,87.3316,87.6705,36200.0
2013-06-03 15:00:00,90.57,90.6,90.24,90.39,23000.0,87.6801,87.7092,87.3607,87.5059,23000.0
2013-06-03 15:30:00,90.33,90.93,90.29,90.73,74600.0,87.4478,88.0287,87.4091,87.835,74600.0
2013-06-04 09:30:00,90.8,91.25,90.75,90.96,22100.0,87.9028,88.3385,87.8544,88.0577,22100.0
2013-06-04 10:00:00,90.94,91.28,90.42,90.57,46700.0,88.0383,88.3675,87.5349,87.6801,46700.0
2013-06-04 10:30:00,90.57,91.14,90.5,90.65,12500.0,87.6801,88.232,87.6124,87.7576,12500.0
2013-06-04 11:00:00,90.59,91.0,90.44,90.95,34000.0,87.6995,88.0964,87.5543,88.048,34000.0
2013-06-04 11:30:00,90.91,91.17,90.64,90.99,7200.0,88.0093,88.261,87.7479,88.0867,7200.0
2013-06-04 12:00:00,90.86,90.86,90.25,90.33,13300.0,87.9609,87.9609,87.3704,87.4478,13300.0
2013-06-04 12:30:00,90.34,90.85,90.33,90.76,41900.0,87.4575,87.9512,87.4478,87.8641,41900.0
2013-06-04 13:00:00,90.78,90.88,90.18,90.2,13500.0,87.8834,87.9803,87.3026,87.322,13500.0
2013-06-04 13:30:00,90.18,90.39,89.9,90.26,10600.0,87.3026,87.5059,87.0315,87.38,10600.0
2013-06-04 14:00:00,90.29,90.49,90.0,90.29,18100.0,87.4091,87.6027,87.1283,87.4091,18100.0
2013-06-04 14:30:00,90.3,90.8,90.3,90.42,16700.0,87.4188,87.9028,87.4188,87.5349,16700.0
2013-06-04 15:00:00,90.41,90.73,90.39,90.7,29600.0,87.5253,87.835,87.5059,87.806,29600.0
2013-06-04 15:30:00,90.67,91.04,90.51,90.57,61700.0,87.777,88.1352,87.6221,87.6801,61700.0
2013-06-05 09:30:00,90.2,90.51,89.74,89.86,6100.0,87.322,87.6221,86.8766,86.9928,6100.0
2013-06-05 10:00:00,89.81,90.32,89.49,89.86,8500.0,86.9444,87.4381,86.6346,86.9928,8500.0
2013-06-05 10:30:00,89.84,89.85,89.34,89.48,33400.0,86.9734,86.9831,86.4894,86.6249,33400.0
2013-06-05 11:00:00,89.39,89.42,89.0,89.36,9800.0,86.5378,86.5668,86.1602,86.5088,9800.0
2013-06-05 11:30:00,89.33,89.46,89.07,89.19,35200.0,86.4797,86.6056,86.228,86.3442,35200.0
2013-06-05 12:00:00,89.12,89.23,88.79,88.9,7500.0,86.2764,86.3829,85.9569,86.0634,7500.0
2013-06-05 12:30:00,88.89,88.93,88.58,88.76,6000.0,86.0538,86.0925,85.7536,85.9279,6000.0
2013-06-05 13:00:00,88.75,89.25,88.67,89.17,6500.0,85.9182,86.4023,85.8408,86.3248,6500.0
2013-06-05 13:30:00,89.1,89.42,89.09,89.18,6900.0,86.2571,86.5668,86.2474,86.3345,6900.0
2013-06-05 14:00:00,89.19,89.23,88.38,88.43,15500.0,86.3442,86.3829,85.56,85.6084,15500.0
2013-06-05 14:30:00,88.31,88.95,88.26,88.75,13900.0,85.4923,86.1118,85.4439,85.9182,13900.0
2013-06-05 15:00:00,88.63,88.72,88.16,88.72,12400.0,85.8021,85.8892,85.347,85.8892,12400.0
2013-06-05 15:30:00,88.7,88.82,88.34,88.4,35100.0,85.8698,85.986,85.5213,85.5794,35100.0
2013-06-06 09:30:00,88.15,89.06,88.06,88.89,9100.0,85.3374,86.2183,85.2502,86.0538,9100.0
2013-06-06 10:00:00,89.03,89.34,88.0,88.19,22100.0,86.1893,86.4894,85.1922,85.3761,22100.0
2013-06-06 10:30:00,88.17,88.75,88.13,88.7,10500.0,85.3567,85.9182,85.318,85.8698,10500.0
2013-06-06 11:00:00,88.75,88.99,88.7,88.94,5500.0,85.9182,86.1506,85.8698,86.1022,5500.0
2013-06-06 11:30:00,88.9,89.32,88.65,89.06,42800.0,86.0634,86.47,85.8214,86.2183,42800.0
2013-06-06 12:00:00,89.04,89.08,88.81,89.0,34700.0,86.199,86.2377,85.9763,86.1602,34700.0
2013-06-06 12:30:00,89.01,89.5,88.95,89.5,11600.0,86.1699,86.6443,86.1118,86.6443,11600.0
2013-06-06 13:00:00,89.49,90.03,89.34,89.53,21600.0,86.6346,87.1574,86.4894,86.6733,21600.0
2013-06-06 13:30:00,89.44,90.26,89.44,89.9,9300.0,86.5862,87.38,86.5862,87.0315,9300.0
2013-06-06 14:00:00,89.79,90.3,89.74,90.3,26100.0,86.925,87.4188,86.8766,87.4188,26100.0
2013-06-06 14:30:00,90.36,90.51,90.2,90.41,13300.0,87.4769,87.6221,87.322,87.5253,13300.0
2013-06-06 15:00:00,90.42,90.53,90.3,90.5,18500.0,87.5349,87.6414,87.4188,87.6124,18500.0
2013-06-06 15:30:00,90.5,90.83,90.3,90.8,71600.0,87.6124,87.9319,87.4188,87.9028,71600.0
2013-06-07 09:30:00,91.42,91.45,89.97,90.51,19200.0,88.503,88.5321,87.0993,87.6221,19200.0
2013-06-07 10:00:00,90.66,91.35,90.66,91.3,22600.0,87.7673,88.4353,87.7673,88.3869,22600.0
2013-06-07 10:30:00,91.28,91.28,90.96,91.05,22600.0,88.3675,88.3675,88.0577,88.1448,22600.0
2013-06-07 11:00:00,90.99,91.41,90.98,91.3,26000.0,88.0867,88.4933,88.0771,88.3869,26000.0
2013-06-07 11:30:00,91.27,91.46,90.95,91.12,7700.0,88.3578,88.5418,88.048,88.2126,7700.0
2013-06-07 12:00:00,91.08,91.08,90.69,90.73,11500.0,88.1739,88.1739,87.7963,87.835,11500.0
2013-06-07 12:30:00,90.78,90.92,90.68,90.8,9600.0,87.8834,88.019,87.7866,87.9028,9600.0
2013-06-07 13:00:00,90.81,90.89,90.73,90.76,6300.0,87.9125,87.9899,87.835,87.8641,6300.0
2013-06-07 13:30:00,90.8,90.98,90.68,90.68,9700.0,87.9028,88.0771,87.7866,87.7866,9700.0
2013-06-07 14:00:00,90.68,90.87,90.08,90.24,45900.0,87.7866,87.9706,87.2058,87.3607,45900.0
2013-06-07 14:30:00,90.25,90.8,90.25,90.74,7900.0,87.3704,87.9028,87.3704,87.8447,7900.0
2013-06-07 15:00:00,90.69,90.93,90.62,90.82,11100.0,87.7963,88.0287,87.7286,87.9222,11100.0
2013-06-07 15:30:00,90.78,91.17,90.69,91.05,34100.0,87.8834,88.261,87.7963,88.1448,34100.0
2013-06-10 09:30:00,91.21,91.72,90.53,90.75,12300.0,88.2997,88.7935,87.6414,87.8544,12300.0
2013-06-10 10:00:00,90.72,91.13,90.36,91.1,7600.0,87.8254,88.2223,87.4769,88.1932,7600.0
2013-06-10 10:30:00,91.01,91.55,90.81,90.81,44300.0,88.1061,88.6289,87.9125,87.9125,44300.0
2013-06-10 11:00:00,90.78,90.84,90.53,90.75,6900.0,87.8834,87.9415,87.6414,87.8544,6900.0
2013-06-10 11:30:00,90.62,90.89,90.6,90.6,3800.0,87.7286,87.9899,87.7092,87.7092,3800.0
2013-06-10 12:00:00,90.68,90.92,90.6,90.7,3900.0,87.7866,88.019,87.7092,87.806,3900.0
2013-06-10 12:30:00,90.73,90.73,90.17,90.36,4400.0,87.835,87.835,87.2929,87.4769,4400.0
2013-06-10 13:00:00,90.32,90.41,90.17,90.27,2700.0,87.4381,87.5253,87.2929,87.3897,2700.0
2013-06-10 13:30:00,90.35,90.42,90.24,90.29,3800.0,87.4672,87.5349,87.3607,87.4091,3800.0
2013-06-10 14:00:00,90.35,90.41,90.01,90.25,7000.0,87.4672,87.5253,87.138,87.3704,7000.0
2013-06-10 14:30:00,90.23,90.49,90.02,90.49,7100.0,87.351,87.6027,87.1477,87.6027,7100.0
2013-06-10 15:00:00,90.43,90.64,90.37,90.64,19600.0,87.5446,87.7479,87.4865,87.7479,19600.0
2013-06-10 15:30:00,90.6,90.75,90.44,90.66,60000.0,87.7092,87.8544,87.5543,87.7673,60000.0
2013-06-11 09:30:00,89.39,89.73,88.88,88.96,11800.0,86.5378,86.867,86.0441,86.1215,11800.0
2013-06-11 10:00:00,89.06,89.53,88.72,89.33,25800.0,86.2183,86.6733,85.8892,86.4797,25800.0
2013-06-11 10:30:00,89.4,89.85,89.37,89.66,46400.0,86.5475,86.9831,86.5184,86.7992,46400.0
2013-06-11 11:00:00,89.65,90.02,89.63,90.02,25100.0,86.7895,87.1477,86.7701,87.1477,25100.0
2013-06-11 11:30:00,90.03,90.34,89.95,90.02,6900.0,87.1574,87.4575,87.0799,87.1477,6900.0
2013-06-11 12:00:00,89.99,90.4,89.99,90.16,6400.0,87.1187,87.5156,87.1187,87.2832,6400.0
2013-06-11 12:30:00,90.08,90.24,89.99,90.06,3600.0,87.2058,87.3607,87.1187,87.1864,3600.0
2013-06-11 13:00:00,90.08,90.22,89.89,89.9,5500.0,87.2058,87.3413,87.0218,87.0315,5500.0
2013-06-11 13:30:00,89.85,89.89,89.58,89.62,17000.0,86.9831,87.0218,86.7217,86.7605,17000.0
2013-06-11 14:00:00,89.54,89.77,89.54,89.77,9600.0,86.683,86.9057,86.683,86.9057,9600.0
2013-06-11 14:30:00,89.77,90.04,89.67,90.04,10000.0,86.9057,87.1671,86.8089,87.1671,10000.0
2013-06-11 15:00:00,90.04,90.1,89.73,89.73,22300.0,87.1671,87.2251,86.867,86.867,22300.0
2013-06-11 15:30:00,89.73,89.73,89.17,89.25,34600.0,86.867,86.867,86.3248,86.4023,34600.0
2013-06-12 09:30:00,89.84,89.84,89.15,89.15,4600.0,86.9734,86.9734,86.3055,86.3055,4600.0
2013-06-12 10:00:00,88.98,89.16,88.79,88.88,10800.0,86.1409,86.3151,85.9569,86.0441,10800.0
2013-06-12 10:30:00,88.99,89.06,88.49,88.5,4600.0,86.1506,86.2183,85.6665,85.6762,4600.0
2013-06-12 11:00:00,88.48,88.61,88.24,88.36,7200.0,85.6568,85.7827,85.4245,85.5407,7200.0
2013-06-12 11:30:00,88.42,88.51,88.08,88.09,8300.0,85.5988,85.6859,85.2696,85.2793,8300.0
2013-06-12 12:00:00,88.05,88.21,87.85,88.04,10200.0,85.2406,85.3955,85.0469,85.2309,10200.0
2013-06-12 12:30:00,88.02,88.26,87.96,88.19,9500.0,85.2115,85.4439,85.1534,85.3761,9500.0
2013-06-12 13:00:00,88.24,88.36,88.12,88.15,7200.0,85.4245,85.5407,85.3083,85.3374,7200.0
2013-06-12 13:30:00,88.18,88.32,87.89,88.22,13600.0,85.3664,85.5019,85.0857,85.4051,13600.0
2013-06-12 14:00:00,88.23,88.3,87.88,87.92,11000.0,85.4148,85.4826,85.076,85.1147,11000.0
2013-06-12 14:30:00,87.89,87.95,87.5,87.54,13300.0,85.0857,85.1437,84.7081,84.7468,13300.0
2013-06-12 15:00:00,87.55,87.62,87.22,87.42,26800.0,84.7565,84.8243,84.437,84.6307,26800.0
2013-06-12 15:30:00,87.4,87.48,87.08,87.24,46700.0,84.6113,84.6887,84.3015,84.4564,46700.0
2013-06-13 09:30:00,87.14,87.85,87.14,87.72,78400.0,84.3596,85.0469,84.3596,84.9211,78400.0
2013-06-13 10:00:00,87.81,88.62,87.72,88.42,33200.0,85.0082,85.7924,84.9211,85.5988,33200.0
2013-06-13 10:30:00,88.4,88.69,88.35,88.56,18200.0,85.5794,85.8601,85.531,85.7343,18200.0
2013-06-13 11:00:00,88.65,88.81,88.5,88.8,16100.0,85.8214,85.9763,85.6762,85.9666,16100.0
2013-06-13 11:30:00,88.8,88.91,88.6,88.87,22100.0,85.9666,86.0731,85.773,86.0344,22100.0
2013-06-13 12:00:00,88.88,88.89,88.47,88.47,14000.0,86.0441,86.0538,85.6472,85.6472,14000.0
2013-06-13 12:30:00,88.46,88.69,88.46,88.56,16200.0,85.6375,85.8601,85.6375,85.7343,16200.0
2013-06-13 13:00:00,88.57,88.62,88.47,88.62,30600.0,85.744,85.7924,85.6472,85.7924,30600.0
2013-06-13 13:30:00,88.66,88.77,88.45,88.73,8000.0,85.8311,85.9376,85.6278,85.8989,8000.0
2013-06-13 14:00:00,88.73,89.12,88.73,88.85,16100.0,85.8989,86.2764,85.8989,86.015,16100.0
2013-06-13 14:30:00,88.86,89.08,88.82,89.08,21100.0,86.0247,86.2377,85.986,86.2377,21100.0
2013-06-13 15:00:00,89.09,89.55,89.07,89.41,28700.0,86.2474,86.6927,86.228,86.5572,28700.0
2013-06-13 15:30:00,89.44,89.83,89.31,89.68,53000.0,86.5862,86.9638,86.4604,86.8185,53000.0
2013-06-14 09:30:00,89.56,90.28,89.2,90.28,8700.0,86.7024,87.3994,86.3539,87.3994,8700.0
2013-06-14 10:00:00,90.39,90.67,90.23,90.35,5900.0,87.5059,87.777,87.351,87.4672,5900.0
2013-06-14 10:30:00,90.3,90.37,89.45,89.45,14100.0,87.4188,87.4865,86.5959,86.5959,14100.0
2013-06-14 11:00:00,89.38,89.72,89.35,89.57,11900.0,86.5281,86.8573,86.4991,86.7121,11900.0
2013-06-14 11:30:00,89.29,89.59,89.15,89.24,4900.0,86.441,86.7314,86.3055,86.3926,4900.0
2013-06-14 12:00:00,89.23,89.23,88.93,89.04,3100.0,86.3829,86.3829,86.0925,86.199,3100.0
2013-06-14 12:30:00,88.98,89.02,88.69,88.76,4300.0,86.1409,86.1796,85.8601,85.9279,4300.0
2013-06-14 13:00:00,88.71,88.71,88.24,88.4,7300.0,85.8795,85.8795,85.4245,85.5794,7300.0
2013-06-14 13:30:00,88.43,88.58,88.42,88.55,2600.0,85.6084,85.7536,85.5988,85.7246,2600.0
2013-06-14 14:00:00,88.49,88.74,88.38,88.69,4400.0,85.6665,85.9085,85.56,85.8601,4400.0
2013-06-14 14:30:00,88.62,88.86,88.46,88.52,8400.0,85.7924,86.0247,85.6375,85.6956,8400.0
2013-06-14 15:00:00,88.52,88.91,88.52,88.72,13400.0,85.6956,86.0731,85.6956,85.8892,13400.0
2013-06-14 15:30:00,88.77,88.86,88.34,88.41,37000.0,85.9376,86.0247,85.5213,85.5891,37000.0
2013-06-17 09:30:00,89.17,89.35,88.84,89.11,10500.0,86.3248,86.4991,86.0053,86.2667,10500.0
2013-06-17 10:00:00,89.09,89.18,88.5,88.95,14700.0,86.2474,86.3345,85.6762,86.1118,14700.0
2013-06-17 10:30:00,88.98,89.25,88.54,89.23,24000.0,86.1409,86.4023,85.7149,86.3829,24000.0
2013-06-17 11:00:00,89.25,89.29,89.05,89.11,21300.0,86.4023,86.441,86.2086,86.2667,21300.0
2013-06-17 11:30:00,89.1,89.3,89.06,89.19,10200.0,86.2571,86.4507,86.2183,86.3442,10200.0
2013-06-17 12:00:00,89.22,89.3,89.05,89.06,12300.0,86.3732,86.4507,86.2086,86.2183,12300.0
2013-06-17 12:30:00,89.06,89.52,89.01,89.32,23100.0,86.2183,86.6637,86.1699,86.47,23100.0
2013-06-17 13:00:00,89.24,89.42,89.24,89.38,9400.0,86.3926,86.5668,86.3926,86.5281,9400.0
2013-06-17 13:30:00,89.37,89.69,89.36,89.41,22800.0,86.5184,86.8282,86.5088,86.5572,22800.0
2013-06-17 14:00:00,89.41,89.44,88.61,88.83,19200.0,86.5572,86.5862,85.7827,85.9957,19200.0
2013-06-17 14:30:00,88.83,89.23,88.59,88.66,16300.0,85.9957,86.3829,85.7633,85.8311,16300.0
2013-06-17 15:00:00,88.66,89.02,88.66,88.87,15200.0,85.8311,86.1796,85.8311,86.0344,15200.0
2013-06-17 15:30:00,88.92,89.31,88.82,89.04,39300.0,86.0828,86.4604,85.986,86.199,39300.0
2013-06-18 09:30:00,89.08,89.28,88.86,89.05,10000.0,86.2377,86.4313,86.0247,86.2086,10000.0
2013-06-18 10:00:00,88.98,89.39,88.9,89.2,17600.0,86.1409,86.5378,86.0634,86.3539,17600.0
2013-06-18 10:30:00,89.2,89.49,89.15,89.49,17900.0,86.3539,86.6346,86.3055,86.6346,17900.0
2013-06-18 11:00:00,89.48,89.94,89.33,89.94,28600.0,86.6249,87.0703,86.4797,87.0703,28600.0
2013-06-18 11:30:00,89.93,90.48,89.89,90.36,27300.0,87.0606,87.593,87.0218,87.4769,27300.0
2013-06-18 12:00:00,90.4,90.71,90.31,90.67,11300.0,87.5156,87.8157,87.4284,87.777,11300.0
2013-06-18 12:30:00,90.71,91.19,90.71,91.19,23400.0,87.8157,88.2804,87.8157,88.2804,23400.0
2013-06-18 13:00:00,91.2,91.2,90.78,91.0,10500.0,88.29,88.29,87.8834,88.0964,10500.0
2013-06-18 13:30:00,91.04,91.56,91.0,91.56,16600.0,88.1352,88.6386,88.0964,88.6386,16600.0
2013-06-18 14:00:00,91.49,91.56,91.19,91.28,21400.0,88.5708,88.6386,88.2804,88.3675,21400.0
2013-06-18 14:30:00,91.25,91.38,91.25,91.29,21200.0,88.3385,88.4643,88.3385,88.3772,21200.0
2013-06-18 15:00:00,91.29,91.34,91.05,91.21,24800.0,88.3772,88.4256,88.1448,88.2997,24800.0
2013-06-18 15:30:00,91.17,91.18,90.77,90.88,64500.0,88.261,88.2707,87.8738,87.9803,64500.0
2013-06-19 09:30:00,91.09,91.26,90.82,91.07,25700.0,88.1836,88.3481,87.9222,88.1642,25700.0
2013-06-19 10:00:00,90.96,91.2,90.9,91.15,15600.0,88.0577,88.29,87.9996,88.2416,15600.0
2013-06-19 10:30:00,91.15,91.32,91.06,91.16,40500.0,88.2416,88.4062,88.1545,88.2513,40500.0
2013-06-19 11:00:00,91.09,91.1,90.86,91.09,11500.0,88.1836,88.1932,87.9609,88.1836,11500.0
2013-06-19 11:30:00,91.06,91.18,90.97,91.02,13400.0,88.1545,88.2707,88.0674,88.1158,13400.0
2013-06-19 12:00:00,90.99,91.22,90.94,91.11,16800.0,88.0867,88.3094,88.0383,88.2029,16800.0
2013-06-19 12:30:00,91.05,91.21,91.01,91.07,8100.0,88.1448,88.2997,88.1061,88.1642,8100.0
2013-06-19 13:00:00,91.07,91.08,91.01,91.04,9700.0,88.1642,88.1739,88.1061,88.1352,9700.0
2013-06-19 13:30:00,91.06,91.28,91.01,91.27,17800.0,88.1545,88.3675,88.1061,88.3578,17800.0
2013-06-19 14:00:00,91.3,91.52,90.78,91.19,62700.0,88.3869,88.5998,87.8834,88.2804,62700.0
2013-06-19 14:30:00,91.06,91.42,89.58,89.7,50100.0,88.1545,88.503,86.7217,86.8379,50100.0
2013-06-19 15:00:00,89.7,90.85,89.68,90.76,75800.0,86.8379,87.9512,86.8185,87.8641,75800.0
2013-06-19 15:30:00,90.81,90.86,90.27,90.57,129400.0,87.9125,87.9609,87.3897,87.6801,129400.0
2013-06-20 09:30:00,89.51,89.78,88.69,89.07,29000.0,86.654,86.9154,85.8601,86.228,29000.0
2013-06-20 10:00:00,89.07,89.42,88.62,88.82,37600.0,86.228,86.5668,85.7924,85.986,37600.0
2013-06-20 10:30:00,88.79,89.14,88.64,89.0,27900.0,85.9569,86.2958,85.8117,86.1602,27900.0
2013-06-20 11:00:00,89.03,89.03,88.51,88.77,17400.0,86.1893,86.1893,85.6859,85.9376,17400.0
2013-06-20 11:30:00,88.79,89.05,88.76,88.95,17700.0,85.9569,86.2086,85.9279,86.1118,17700.0
2013-06-20 12:00:00,89.0,89.32,89.0,89.27,37000.0,86.1602,86.47,86.1602,86.4216,37000.0
2013-06-20 12:30:00,89.3,89.43,89.06,89.06,26700.0,86.4507,86.5765,86.2183,86.2183,26700.0
2013-06-20 13:00:00,89.04,89.26,88.79,88.88,19000.0,86.199,86.4119,85.9569,86.0441,19000.0
2013-06-20 13:30:00,88.89,88.97,88.77,88.92,15400.0,86.0538,86.1312,85.9376,86.0828,15400.0
2013-06-20 14:00:00,88.94,88.94,88.59,88.59,49300.0,86.1022,86.1022,85.7633,85.7633,49300.0
2013-06-20 14:30:00,88.58,88.62,87.93,88.07,52600.0,85.7536,85.7924,85.1244,85.2599,52600.0
2013-06-20 15:00:00,87.97,88.35,87.2,87.45,34600.0,85.1631,85.531,84.4177,84.6597,34600.0
2013-06-20 15:30:00,87.45,87.97,87.28,87.64,69500.0,84.6597,85.1631,84.4951,84.8436,69500.0
2013-06-21 09:30:00,88.16,88.16,87.68,87.73,70100.0,85.347,85.347,84.8824,84.9308,70100.0
2013-06-21 10:00:00,87.65,87.85,87.43,87.59,15600.0,84.8533,85.0469,84.6403,84.7952,15600.0
2013-06-21 10:30:00,87.53,87.53,87.25,87.25,9900.0,84.7371,84.7371,84.4661,84.4661,9900.0
2013-06-21 11:00:00,87.29,87.49,86.25,86.25,12000.0,84.5048,84.6984,83.498,83.498,12000.0
2013-06-21 11:30:00,86.19,86.39,85.9,86.2,13700.0,83.4399,83.6335,83.1592,83.4496,13700.0
2013-06-21 12:00:00,86.32,86.7,86.32,86.61,14000.0,83.5658,83.9336,83.5658,83.8465,14000.0
2013-06-21 12:30:00,86.58,87.3,86.5,87.14,16600.0,83.8175,84.5145,83.74,84.3596,16600.0
2013-06-21 13:00:00,87.25,87.71,87.04,87.44,14000.0,84.4661,84.9114,84.2628,84.65,14000.0
2013-06-21 13:30:00,87.49,87.77,87.07,87.16,11000.0,84.6984,84.9695,84.2918,84.379,11000.0
2013-06-21 14:00:00,87.24,87.59,86.82,87.59,16100.0,84.4564,84.7952,84.0498,84.7952,16100.0
2013-06-21 14:30:00,87.68,87.68,87.23,87.42,14800.0,84.8824,84.8824,84.4467,84.6307,14800.0
2013-06-21 15:00:00,87.35,87.81,87.28,87.8,20500.0,84.5629,85.0082,84.4951,84.9985,20500.0
2013-06-21 15:30:00,87.8,87.82,86.92,86.97,91100.0,84.9985,85.0179,84.1466,84.195,91100.0
2013-06-24 09:30:00,85.9,85.9,84.16,84.52,17900.0,83.1592,83.1592,81.4747,81.8232,17900.0
2013-06-24 10:00:00,84.53,85.1,84.44,84.73,28400.0,81.8329,82.3847,81.7457,82.0265,28400.0
2013-06-24 10:30:00,84.63,84.92,84.48,84.62,19700.0,81.9297,82.2104,81.7845,81.92,19700.0
2013-06-24 11:00:00,84.62,84.75,84.2,84.39,23000.0,81.92,82.0459,81.5134,81.6973,23000.0
2013-06-24 11:30:00,84.43,85.17,84.4,85.14,41900.0,81.7361,82.4524,81.707,82.4234,41900.0
2013-06-24 12:00:00,85.22,85.26,84.8,85.09,13900.0,82.5009,82.5396,82.0943,82.375,13900.0
2013-06-24 12:30:00,85.1,85.51,84.85,85.43,12500.0,82.3847,82.7816,82.1427,82.7042,12500.0
2013-06-24 13:00:00,85.48,85.62,85.21,85.52,11100.0,82.7526,82.8881,82.4912,82.7913,11100.0
2013-06-24 13:30:00,85.67,86.88,85.54,86.88,39100.0,82.9365,84.1079,82.8106,84.1079,39100.0
2013-06-24 14:00:00,86.88,87.8,86.62,87.77,36800.0,84.1079,84.9985,83.8562,84.9695,36800.0
2013-06-24 14:30:00,87.71,88.22,87.43,87.5,24100.0,84.9114,85.4051,84.6403,84.7081,24100.0
2013-06-24 15:00:00,87.49,87.69,86.71,86.76,21000.0,84.6984,84.892,83.9433,83.9917,21000.0
2013-06-24 15:30:00,86.77,87.1,86.48,86.56,45100.0,84.0014,84.3209,83.7207,83.7981,45100.0
2013-06-25 09:30:00,87.32,87.98,86.92,87.65,22600.0,84.5338,85.1728,84.1466,84.8533,22600.0
2013-06-25 10:00:00,87.61,88.0,87.06,87.69,13100.0,84.8146,85.1922,84.2821,84.892,13100.0
2013-06-25 10:30:00,87.69,88.13,87.35,87.97,9100.0,84.892,85.318,84.5629,85.1631,9100.0
2013-06-25 11:00:00,88.03,88.12,87.53,87.59,6000.0,85.2212,85.3083,84.7371,84.7952,6000.0
2013-06-25 11:30:00,87.62,87.93,87.34,87.78,13400.0,84.8243,85.1244,84.5532,84.9792,13400.0
2013-06-25 12:00:00,87.73,87.79,87.43,87.45,6200.0,84.9308,84.9889,84.6403,84.6597,6200.0
2013-06-25 12:30:00,87.39,87.66,87.39,87.61,22200.0,84.6016,84.863,84.6016,84.8146,22200.0
2013-06-25 13:00:00,87.66,87.85,87.39,87.46,4100.0,84.863,85.0469,84.6016,84.6694,4100.0
2013-06-25 13:30:00,87.53,87.71,87.44,87.44,8800.0,84.7371,84.9114,84.65,84.65,8800.0
2013-06-25 14:00:00,87.41,87.7,87.41,87.62,10300.0,84.621,84.9017,84.621,84.8243,10300.0
2013-06-25 14:30:00,87.61,87.86,87.45,87.45,16000.0,84.8146,85.0566,84.6597,84.6597,16000.0
2013-06-25 15:00:00,87.6,87.85,87.5,87.85,22700.0,84.8049,85.0469,84.7081,85.0469,22700.0
2013-06-25 15:30:00,87.81,88.11,87.53,87.75,43600.0,85.0082,85.2986,84.7371,84.9501,43600.0
2013-06-26 09:30:00,88.53,89.35,88.5,89.27,15600.0,85.7052,86.4991,85.6762,86.4216,15600.0
2013-06-26 10:00:00,89.19,89.44,88.77,89.03,32800.0,86.3442,86.5862,85.9376,86.1893,32800.0
2013-06-26 10:30:00,89.03,89.23,88.81,88.91,35000.0,86.1893,86.3829,85.9763,86.0731,35000.0
2013-06-26 11:00:00,88.85,89.12,88.38,88.74,16500.0,86.015,86.2764,85.56,85.9085,16500.0
2013-06-26 11:30:00,88.83,89.2,88.79,88.94,15400.0,85.9957,86.3539,85.9569,86.1022,15400.0
2013-06-26 12:00:00,88.93,89.2,88.92,89.18,8200.0,86.0925,86.3539,86.0828,86.3345,8200.0
2013-06-26 12:30:00,89.16,89.23,88.95,88.98,13000.0,86.3151,86.3829,86.1118,86.1409,13000.0
2013-06-26 13:00:00,89.14,89.4,89.12,89.34,13900.0,86.2958,86.5475,86.2764,86.4894,13900.0
2013-06-26 13:30:00,89.36,89.53,89.21,89.42,8300.0,86.5088,86.6733,86.3635,86.5668,8300.0
2013-06-26 14:00:00,89.42,89.57,89.14,89.57,8700.0,86.5668,86.7121,86.2958,86.7121,8700.0
2013-06-26 14:30:00,89.5,90.0,89.4,89.83,14500.0,86.6443,87.1283,86.5475,86.9638,14500.0
2013-06-26 15:00:00,89.83,89.99,89.58,89.73,14400.0,86.9638,87.1187,86.7217,86.867,14400.0
2013-06-26 15:30:00,89.7,89.72,89.2,89.2,42200.0,86.8379,86.8573,86.3539,86.3539,42200.0
2013-06-27 09:30:00,90.01,91.31,89.94,90.76,14700.0,87.138,88.3965,87.0703,87.8641,14700.0
2013-06-27 10:00:00,90.83,90.96,90.43,90.88,18800.0,87.9319,88.0577,87.5446,87.9803,18800.0
2013-06-27 10:30:00,90.85,91.26,90.85,90.91,15600.0,87.9512,88.3481,87.9512,88.0093,15600.0
2013-06-27 11:00:00,90.96,91.38,90.81,91.14,32700.0,88.0577,88.4643,87.9125,88.232,32700.0
2013-06-27 11:30:00,91.13,91.52,91.13,91.46,10500.0,88.2223,88.5998,88.2223,88.5418,10500.0
2013-06-27 12:00:00,91.4,91.4,91.13,91.36,27800.0,88.4837,88.4837,88.2223,88.4449,27800.0
2013-06-27 12:30:00,91.44,91.61,91.3,91.55,5100.0,88.5224,88.687,88.3869,88.6289,5100.0
2013-06-27 13:00:00,91.59,92.02,91.5,91.97,11000.0,88.6676,89.0839,88.5805,89.0355,11000.0
2013-06-27 13:30:00,91.94,92.16,91.86,91.9,13400.0,89.0064,89.2194,88.929,88.9677,13400.0
2013-06-27 14:00:00,91.96,92.59,91.9,92.41,37100.0,89.0258,89.6357,88.9677,89.4614,37100.0
2013-06-27 14:30:00,92.41,92.51,92.29,92.37,20700.0,89.4614,89.5582,89.3453,89.4227,20700.0
2013-06-27 15:00:00,92.4,92.51,92.35,92.39,28500.0,89.4518,89.5582,89.4034,89.4421,28500.0
2013-06-27 15:30:00,92.41,92.42,91.96,92.15,146100.0,89.4614,89.4711,89.0258,89.2097,146100.0
2013-06-28 09:30:00,91.95,92.02,91.01,91.3,32300.0,89.0161,89.0839,88.1061,88.3869,32300.0
2013-06-28 10:00:00,91.11,91.84,90.77,91.63,31100.0,88.2029,88.9096,87.8738,88.7063,31100.0
2013-06-28 10:30:00,91.67,91.86,91.29,91.67,11300.0,88.7451,88.929,88.3772,88.7451,11300.0
2013-06-28 11:00:00,91.65,92.03,91.65,91.71,21600.0,88.7257,89.0936,88.7257,88.7838,21600.0
2013-06-28 11:30:00,91.65,91.78,91.36,91.58,7000.0,88.7257,88.8515,88.4449,88.6579,7000.0
2013-06-28 12:00:00,91.55,91.55,91.17,91.31,20900.0,88.6289,88.6289,88.261,88.3965,20900.0
2013-06-28 12:30:00,91.31,91.57,91.16,91.38,20400.0,88.3965,88.6482,88.2513,88.4643,20400.0
2013-06-28 13:00:00,91.32,91.78,91.31,91.73,9600.0,88.4062,88.8515,88.3965,88.8031,9600.0
2013-06-28 13:30:00,91.67,91.76,91.57,91.61,6900.0,88.7451,88.8322,88.6482,88.687,6900.0
2013-06-28 14:00:00,91.71,91.99,91.67,91.8,11100.0,88.7838,89.0548,88.7451,88.8709,11100.0
2013-06-28 14:30:00,91.88,92.02,91.75,91.99,15800.0,88.9484,89.0839,88.8225,89.0548,15800.0
2013-06-28 15:00:00,92.01,92.01,91.58,91.69,38500.0,89.0742,89.0742,88.6579,88.7644,38500.0
2013-06-28 15:30:00,91.72,91.78,91.14,91.14,69900.0,88.7935,88.8515,88.232,88.232,69900.0
2013-07-01 09:30:00,91.34,92.2,91.34,91.92,15900.0,88.4256,89.2581,88.4256,88.9871,15900.0
2013-07-01 10:00:00,92.11,92.63,91.79,91.79,17900.0,89.171,89.6744,88.8612,88.8612,17900.0
2013-07-01 10:30:00,91.96,92.33,91.9,92.13,13500.0,89.0258,89.384,88.9677,89.1904,13500.0
2013-07-01 11:00:00,92.05,92.45,92.05,92.3,16100.0,89.1129,89.5002,89.1129,89.355,16100.0
2013-07-01 11:30:00,92.3,92.54,91.85,92.37,28700.0,89.355,89.5873,88.9193,89.4227,28700.0
2013-07-01 12:00:00,92.39,92.43,92.03,92.06,12300.0,89.4421,89.4808,89.0936,89.1226,12300.0
2013-07-01 12:30:00,92.09,92.26,91.88,91.95,10100.0,89.1517,89.3162,88.9484,89.0161,10100.0
2013-07-01 13:00:00,91.96,92.1,91.75,91.79,10900.0,89.0258,89.1613,88.8225,88.8612,10900.0
2013-07-01 13:30:00,91.79,92.12,91.79,92.11,7800.0,88.8612,89.1807,88.8612,89.171,7800.0
2013-07-01 14:00:00,92.04,92.41,92.04,92.41,10000.0,89.1032,89.4614,89.1032,89.4614,10000.0
2013-07-01 14:30:00,92.37,92.61,92.29,92.57,15900.0,89.4227,89.6551,89.3453,89.6163,15900.0
2013-07-01 15:00:00,92.55,92.82,92.43,92.51,18600.0,89.597,89.8584,89.4808,89.5582,18600.0
2013-07-01 15:30:00,92.49,92.72,92.21,92.56,55300.0,89.5389,89.7615,89.2678,89.6067,55300.0
2013-07-02 09:30:00,92.37,93.48,91.99,92.96,18800.0,89.4227,90.4973,89.0548,89.9939,18800.0
2013-07-02 10:00:00,93.1,93.16,92.59,92.9,14500.0,90.1294,90.1875,89.6357,89.9358,14500.0
2013-07-02 10:30:00,92.88,93.1,92.6,92.8,10800.0,89.9164,90.1294,89.6454,89.839,10800.0
2013-07-02 11:00:00,92.87,92.87,92.3,92.53,19500.0,89.9068,89.9068,89.355,89.5776,19500.0
2013-07-02 11:30:00,92.58,92.83,92.55,92.78,8300.0,89.626,89.868,89.597,89.8196,8300.0
2013-07-02 12:00:00,92.78,92.82,92.38,92.6,11900.0,89.8196,89.8584,89.4324,89.6454,11900.0
2013-07-02 12:30:00,92.62,92.64,92.16,92.4,7200.0,89.6647,89.6841,89.2194,89.4518,7200.0
2013-07-02 13:00:00,92.36,92.38,92.03,92.03,5500.0,89.413,89.4324,89.0936,89.0936,5500.0
2013-07-02 13:30:00,92.03,92.06,91.56,91.88,8300.0,89.0936,89.1226,88.6386,88.9484,8300.0
2013-07-02 14:00:00,91.82,91.88,91.35,91.35,7700.0,88.8903,88.9484,88.4353,88.4353,7700.0
2013-07-02 14:30:00,91.34,91.62,91.17,91.54,16600.0,88.4256,88.6966,88.261,88.6192,16600.0
2013-07-02 15:00:00,91.55,91.71,91.36,91.45,11500.0,88.6289,88.7838,88.4449,88.5321,11500.0
2013-07-02 15:30:00,91.4,91.91,91.34,91.83,44100.0,88.4837,88.9774,88.4256,88.8999,44100.0
2013-07-03 09:30:00,90.98,91.75,90.82,91.23,10100.0,88.0771,88.8225,87.9222,88.3191,10100.0
2013-07-03 10:00:00,91.2,91.36,90.79,91.08,13300.0,88.29,88.4449,87.8931,88.1739,13300.0
2013-07-03 10:30:00,91.09,91.23,90.71,90.71,7500.0,88.1836,88.3191,87.8157,87.8157,7500.0
2013-07-03 11:00:00,90.66,91.05,90.5,90.74,9500.0,87.7673,88.1448,87.6124,87.8447,9500.0
2013-07-03 11:30:00,90.87,91.71,90.84,91.71,11300.0,87.9706,88.7838,87.9415,88.7838,11300.0
2013-07-03 12:00:00,91.84,92.38,91.61,92.28,11300.0,88.9096,89.4324,88.687,89.3356,11300.0
2013-07-03 12:30:00,92.23,92.39,91.67,92.38,17700.0,89.2872,89.4421,88.7451,89.4324,17700.0
2013-07-05 09:30:00,92.55,93.0,91.77,92.27,11100.0,89.597,90.0326,88.8419,89.3259,11100.0
2013-07-05 10:00:00,92.14,92.15,90.68,90.69,10000.0,89.2001,89.2097,87.7866,87.7963,10000.0
2013-07-05 10:30:00,90.79,91.29,90.68,91.14,8400.0,87.8931,88.3772,87.7866,88.232,8400.0
2013-07-05 11:00:00,91.06,91.25,90.71,90.71,11700.0,88.1545,88.3385,87.8157,87.8157,11700.0
2013-07-05 11:30:00,90.59,90.73,90.27,90.73,7100.0,87.6995,87.835,87.3897,87.835,7100.0
2013-07-05 12:00:00,90.99,91.36,90.97,90.97,7200.0,88.0867,88.4449,88.0674,88.0674,7200.0
2013-07-05 12:30:00,91.02,91.35,91.02,91.35,4400.0,88.1158,88.4353,88.1158,88.4353,4400.0
2013-07-05 13:00:00,91.31,91.49,91.12,91.32,5500.0,88.3965,88.5708,88.2126,88.4062,5500.0
2013-07-05 13:30:00,91.3,91.56,91.3,91.49,12900.0,88.3869,88.6386,88.3869,88.5708,12900.0
2013-07-05 14:00:00,91.48,91.68,91.3,91.43,8900.0,88.5611,88.7547,88.3869,88.5127,8900.0
2013-07-05 14:30:00,91.49,91.81,91.37,91.69,11200.0,88.5708,88.8806,88.4546,88.7644,11200.0
2013-07-05 15:00:00,91.64,91.77,91.16,91.25,8000.0,88.716,88.8419,88.2513,88.3385,8000.0
2013-07-05 15:30:00,91.31,92.22,91.31,92.16,23600.0,88.3965,89.2775,88.3965,89.2194,23600.0
2013-07-08 09:30:00,92.46,93.08,92.38,92.74,11800.0,89.5098,90.1101,89.4324,89.7809,11800.0
2013-07-08 10:00:00,92.71,93.17,92.5,92.71,10900.0,89.7519,90.1972,89.5486,89.7519,10900.0
2013-07-08 10:30:00,92.7,92.86,92.58,92.68,5500.0,89.7422,89.8971,89.626,89.7228,5500.0
2013-07-08 11:00:00,92.59,92.98,92.44,92.57,14700.0,89.6357,90.0133,89.4905,89.6163,14700.0
2013-07-08 11:30:00,92.58,92.65,92.17,92.23,4500.0,89.626,89.6938,89.2291,89.2872,4500.0
2013-07-08 12:00:00,92.27,92.5,92.1,92.31,3100.0,89.3259,89.5486,89.1613,89.3646,3100.0
2013-07-08 12:30:00,92.3,92.77,92.3,92.62,4100.0,89.355,89.81,89.355,89.6647,4100.0
2013-07-08 13:00:00,92.51,92.53,92.08,92.08,6600.0,89.5582,89.5776,89.142,89.142,6600.0
2013-07-08 13:30:00,92.07,92.25,91.95,92.11,2000.0,89.1323,89.3065,89.0161,89.171,2000.0
2013-07-08 14:00:00,92.22,92.25,91.82,91.82,5900.0,89.2775,89.3065,88.8903,88.8903,5900.0
2013-07-08 14:30:00,91.91,92.31,91.84,92.29,7700.0,88.9774,89.3646,88.9096,89.3453,7700.0
2013-07-08 15:00:00,92.24,92.29,91.91,91.91,14700.0,89.2969,89.3453,88.9774,88.9774,14700.0
2013-07-08 15:30:00,91.8,92.12,91.69,91.79,25700.0,88.8709,89.1807,88.7644,88.8612,25700.0
2013-07-09 09:30:00,92.43,92.72,92.2,92.21,6800.0,89.4808,89.7615,89.2581,89.2678,6800.0
2013-07-09 10:00:00,92.23,92.38,92.06,92.25,2800.0,89.2872,89.4324,89.1226,89.3065,2800.0
2013-07-09 10:30:00,92.2,92.82,92.2,92.49,3900.0,89.2581,89.8584,89.2581,89.5389,3900.0
2013-07-09 11:00:00,92.6,93.04,92.6,93.04,7200.0,89.6454,90.0713,89.6454,90.0713,7200.0
2013-07-09 11:30:00,93.03,93.2,92.85,92.95,12700.0,90.0617,90.2262,89.8874,89.9842,12700.0
2013-07-09 12:00:00,92.95,93.1,92.75,93.01,4200.0,89.9842,90.1294,89.7906,90.0423,4200.0
2013-07-09 12:30:00,93.12,93.47,93.12,93.45,8200.0,90.1488,90.4876,90.1488,90.4683,8200.0
2013-07-09 13:00:00,93.46,93.62,93.38,93.62,4100.0,90.4779,90.6328,90.4005,90.6328,4100.0
2013-07-09 13:30:00,93.59,93.87,93.54,93.66,5900.0,90.6038,90.8749,90.5554,90.6716,5900.0
2013-07-09 14:00:00,93.76,93.9,93.62,93.9,35700.0,90.7684,90.9039,90.6328,90.9039,35700.0
2013-07-09 14:30:00,93.91,93.92,93.66,93.85,63100.0,90.9136,90.9233,90.6716,90.8555,63100.0
2013-07-09 15:00:00,93.84,93.95,93.73,93.88,29500.0,90.8458,90.9523,90.7393,90.8845,29500.0
2013-07-09 15:30:00,93.86,93.87,93.47,93.66,38300.0,90.8652,90.8749,90.4876,90.6716,38300.0
2013-07-10 09:30:00,93.25,93.93,92.92,92.92,22200.0,90.2746,90.9329,89.9552,89.9552,22200.0
2013-07-10 10:00:00,93.17,93.82,93.06,93.56,13800.0,90.1972,90.8265,90.0907,90.5747,13800.0
2013-07-10 10:30:00,93.43,93.51,93.07,93.07,34400.0,90.4489,90.5263,90.1004,90.1004,34400.0
2013-07-10 11:00:00,93.06,93.25,92.68,92.74,13100.0,90.0907,90.2746,89.7228,89.7809,13100.0
2013-07-10 11:30:00,92.76,93.23,92.76,92.99,22600.0,89.8003,90.2553,89.8003,90.0229,22600.0
2013-07-10 12:00:00,93.0,93.27,92.97,93.09,40600.0,90.0326,90.294,90.0036,90.1197,40600.0
2013-07-10 12:30:00,93.11,93.34,93.09,93.17,7200.0,90.1391,90.3618,90.1197,90.1972,7200.0
2013-07-10 13:00:00,93.18,93.44,93.18,93.42,3900.0,90.2069,90.4586,90.2069,90.4392,3900.0
2013-07-10 13:30:00,93.44,93.61,93.38,93.55,5400.0,90.4586,90.6232,90.4005,90.5651,5400.0
2013-07-10 14:00:00,93.51,93.98,93.41,93.46,15700.0,90.5263,90.9813,90.4295,90.4779,15700.0
2013-07-10 14:30:00,93.49,93.52,92.94,93.21,15700.0,90.507,90.536,89.9745,90.2359,15700.0
2013-07-10 15:00:00,93.26,93.36,93.0,93.21,18000.0,90.2843,90.3811,90.0326,90.2359,18000.0
2013-07-10 15:30:00,93.21,93.36,93.14,93.26,19800.0,90.2359,90.3811,90.1681,90.2843,19800.0
2013-07-11 09:30:00,94.52,95.0,94.42,94.68,15000.0,91.5041,91.9688,91.4073,91.659,15000.0
2013-07-11 10:00:00,94.46,94.75,94.19,94.43,18700.0,91.446,91.7268,91.1846,91.417,18700.0
2013-07-11 10:30:00,94.37,94.51,94.15,94.46,77600.0,91.3589,91.4944,91.1459,91.446,77600.0
2013-07-11 11:00:00,94.49,94.79,94.4,94.61,5700.0,91.4751,91.7655,91.3879,91.5912,5700.0
2013-07-11 11:30:00,94.62,94.7,94.34,94.44,11700.0,91.6009,91.6784,91.3299,91.4267,11700.0
2013-07-11 12:00:00,94.36,94.36,93.88,94.12,13700.0,91.3492,91.3492,90.8845,91.1169,13700.0
2013-07-11 12:30:00,94.16,94.36,94.07,94.19,19900.0,91.1556,91.3492,91.0685,91.1846,19900.0
2013-07-11 13:00:00,94.19,94.47,94.19,94.28,18700.0,91.1846,91.4557,91.1846,91.2718,18700.0
2013-07-11 13:30:00,94.27,94.29,94.1,94.21,6700.0,91.2621,91.2815,91.0975,91.204,6700.0
2013-07-11 14:00:00,94.2,94.39,94.13,94.31,15000.0,91.1943,91.3783,91.1266,91.3008,15000.0
2013-07-11 14:30:00,94.33,94.58,94.27,94.45,11400.0,91.3202,91.5622,91.2621,91.4363,11400.0
2013-07-11 15:00:00,94.49,94.52,94.23,94.43,19600.0,91.4751,91.5041,91.2234,91.417,19600.0
2013-07-11 15:30:00,94.47,94.82,94.36,94.78,30400.0,91.4557,91.7945,91.3492,91.7558,30400.0
2013-07-12 09:30:00,94.41,94.67,94.25,94.26,8800.0,91.3976,91.6493,91.2427,91.2524,8800.0
2013-07-12 10:00:00,94.32,94.82,94.32,94.71,4600.0,91.3105,91.7945,91.3105,91.6881,4600.0
2013-07-12 10:30:00,94.78,95.06,94.62,94.62,22100.0,91.7558,92.0269,91.6009,91.6009,22100.0
2013-07-12 11:00:00,94.62,94.72,94.43,94.72,78200.0,91.6009,91.6977,91.417,91.6977,78200.0
2013-07-12 11:30:00,94.76,94.85,94.55,94.77,14200.0,91.7365,91.8236,91.5332,91.7461,14200.0
2013-07-12 12:00:00,94.77,94.94,94.73,94.8,8000.0,91.7461,91.9107,91.7074,91.7752,8000.0
2013-07-12 12:30:00,94.8,94.87,94.71,94.79,17900.0,91.7752,91.8429,91.6881,91.7655,17900.0
2013-07-12 13:00:00,94.84,94.86,94.65,94.72,23100.0,91.8139,91.8333,91.63,91.6977,23100.0
2013-07-12 13:30:00,94.76,94.9,94.68,94.68,17400.0,91.7365,91.872,91.659,91.659,17400.0
2013-07-12 14:00:00,94.64,94.71,94.56,94.59,13700.0,91.6203,91.6881,91.5428,91.5719,13700.0
2013-07-12 14:30:00,94.66,94.82,94.6,94.72,15100.0,91.6396,91.7945,91.5816,91.6977,15100.0
2013-07-12 15:00:00,94.76,94.9,94.66,94.86,58200.0,91.7365,91.872,91.6396,91.8333,58200.0
2013-07-12 15:30:00,94.87,94.95,94.71,94.73,23100.0,91.8429,91.9204,91.6881,91.7074,23100.0
2013-07-15 09:30:00,94.96,95.3,94.45,94.45,15400.0,91.9301,92.2592,91.4363,91.4363,15400.0
2013-07-15 10:00:00,94.64,94.64,94.13,94.27,14800.0,91.6203,91.6203,91.1266,91.2621,14800.0
2013-07-15 10:30:00,94.27,94.45,93.87,94.45,8300.0,91.2621,91.4363,90.8749,91.4363,8300.0
2013-07-15 11:00:00,94.37,94.45,94.15,94.36,24000.0,91.3589,91.4363,91.1459,91.3492,24000.0
2013-07-15 11:30:00,94.52,94.75,94.37,94.68,10300.0,91.5041,91.7268,91.3589,91.659,10300.0
2013-07-15 12:00:00,94.58,94.69,94.44,94.64,11500.0,91.5622,91.6687,91.4267,91.6203,11500.0
2013-07-15 12:30:00,94.61,94.73,94.28,94.4,39900.0,91.5912,91.7074,91.2718,91.3879,39900.0
2013-07-15 13:00:00,94.43,94.53,94.35,94.53,7000.0,91.417,91.5138,91.3395,91.5138,7000.0
2013-07-15 13:30:00,94.54,94.54,94.3,94.43,12700.0,91.5235,91.5235,91.2911,91.417,12700.0
2013-07-15 14:00:00,94.44,94.58,94.36,94.57,9300.0,91.4267,91.5622,91.3492,91.5525,9300.0
2013-07-15 14:30:00,94.56,94.56,94.37,94.53,30800.0,91.5428,91.5428,91.3589,91.5138,30800.0
2013-07-15 15:00:00,94.53,94.53,94.29,94.32,10300.0,91.5138,91.5138,91.2815,91.3105,10300.0
2013-07-15 15:30:00,94.33,94.61,94.33,94.53,70700.0,91.3202,91.5912,91.3202,91.5138,70700.0
2013-07-16 09:30:00,94.45,94.9,94.21,94.75,14400.0,91.4363,91.872,91.204,91.7268,14400.0
2013-07-16 10:00:00,94.99,95.14,94.66,94.99,18900.0,91.9591,92.1043,91.6396,91.9591,18900.0
2013-07-16 10:30:00,94.99,95.01,94.6,94.6,5900.0,91.9591,91.9785,91.5816,91.5816,5900.0
2013-07-16 11:00:00,94.58,94.72,94.52,94.59,6200.0,91.5622,91.6977,91.5041,91.5719,6200.0
2013-07-16 11:30:00,94.58,94.66,94.49,94.59,5100.0,91.5622,91.6396,91.4751,91.5719,5100.0
2013-07-16 12:00:00,94.45,94.76,94.45,94.76,4000.0,91.4363,91.7365,91.4363,91.7365,4000.0
2013-07-16 12:30:00,94.75,94.77,94.54,94.69,18700.0,91.7268,91.7461,91.5235,91.6687,18700.0
2013-07-16 13:00:00,94.56,94.68,94.45,94.55,70000.0,91.5428,91.659,91.4363,91.5332,70000.0
2013-07-16 13:30:00,94.59,94.74,94.5,94.57,5600.0,91.5719,91.7171,91.4848,91.5525,5600.0
2013-07-16 14:00:00,94.58,94.75,94.49,94.57,15100.0,91.5622,91.7268,91.4751,91.5525,15100.0
2013-07-16 14:30:00,94.5,94.68,94.45,94.5,24000.0,91.4848,91.659,91.4363,91.4848,24000.0
2013-07-16 15:00:00,94.46,94.63,94.41,94.59,37600.0,91.446,91.6106,91.3976,91.5719,37600.0
2013-07-16 15:30:00,94.6,94.7,94.44,94.6,84000.0,91.5816,91.6784,91.4267,91.5816,84000.0
2013-07-17 09:30:00,94.77,95.09,94.68,94.87,24300.0,91.7461,92.0559,91.659,91.8429,24300.0
2013-07-17 10:00:00,94.94,95.23,94.83,95.1,19900.0,91.9107,92.1915,91.8042,92.0656,19900.0
2013-07-17 10:30:00,95.08,95.14,94.78,94.85,14300.0,92.0462,92.1043,91.7558,91.8236,14300.0
2013-07-17 11:00:00,94.9,95.07,94.81,94.82,5100.0,91.872,92.0366,91.7849,91.7945,5100.0
2013-07-17 11:30:00,94.94,94.96,94.78,94.82,6900.0,91.9107,91.9301,91.7558,91.7945,6900.0
2013-07-17 12:00:00,94.78,95.1,94.78,94.98,4900.0,91.7558,92.0656,91.7558,91.9494,4900.0
2013-07-17 12:30:00,94.91,95.08,94.88,94.93,18000.0,91.8817,92.0462,91.8526,91.901,18000.0
2013-07-17 13:00:00,94.99,95.11,94.95,94.95,5300.0,91.9591,92.0753,91.9204,91.9204,5300.0
2013-07-17 13:30:00,94.95,95.09,94.95,95.05,16900.0,91.9204,92.0559,91.9204,92.0172,16900.0
2013-07-17 14:00:00,95.05,95.07,94.95,94.97,4200.0,92.0172,92.0366,91.9204,91.9398,4200.0
2013-07-17 14:30:00,94.96,95.05,94.85,94.98,17900.0,91.9301,92.0172,91.8236,91.9494,17900.0
2013-07-17 15:00:00,94.95,95.03,94.93,94.97,6800.0,91.9204,91.9978,91.901,91.9398,6800.0
2013-07-17 15:30:00,94.95,95.04,94.81,95.0,37500.0,91.9204,92.0075,91.7849,91.9688,37500.0
2013-07-18 09:30:00,95.17,95.17,95.1,95.14,2500.0,92.1334,92.1334,92.0656,92.1043,2500.0
2013-07-18 10:00:00,95.22,95.64,95.21,95.59,13400.0,92.1818,92.5884,92.1721,92.54,13400.0
2013-07-18 10:30:00,95.72,95.72,95.49,95.52,7000.0,92.6658,92.6658,92.4432,92.4722,7000.0
2013-07-18 11:00:00,95.52,95.52,95.31,95.31,2000.0,92.4722,92.4722,92.2689,92.2689,2000.0
2013-07-18 11:30:00,95.4,95.56,95.32,95.38,11100.0,92.356,92.5109,92.2786,92.3367,11100.0
2013-07-18 12:00:00,95.42,95.52,95.34,95.45,7900.0,92.3754,92.4722,92.298,92.4044,7900.0
2013-07-18 12:30:00,95.39,95.48,95.37,95.38,600.0,92.3464,92.4335,92.327,92.3367,600.0
2013-07-18 13:00:00,95.45,95.54,95.36,95.41,3600.0,92.4044,92.4916,92.3173,92.3657,3600.0
2013-07-18 13:30:00,95.41,95.45,95.31,95.38,4800.0,92.3657,92.4044,92.2689,92.3367,4800.0
2013-07-18 14:00:00,95.44,95.48,95.32,95.39,11600.0,92.3948,92.4335,92.2786,92.3464,11600.0
2013-07-18 14:30:00,95.44,95.48,95.27,95.32,6800.0,92.3948,92.4335,92.2302,92.2786,6800.0
2013-07-18 15:00:00,95.35,95.5,95.28,95.45,10600.0,92.3076,92.4528,92.2399,92.4044,10600.0
2013-07-18 15:30:00,95.47,95.47,95.21,95.44,32600.0,92.4238,92.4238,92.1721,92.3948,32600.0
2013-07-19 09:30:00,95.4,95.4,94.96,95.15,16800.0,92.356,92.356,91.9301,92.114,16800.0
2013-07-19 10:00:00,95.02,95.37,95.02,95.33,10800.0,91.9882,92.327,91.9882,92.2883,10800.0
2013-07-19 10:30:00,95.38,95.5,95.04,95.04,7600.0,92.3367,92.4528,92.0075,92.0075,7600.0
2013-07-19 11:00:00,95.14,95.29,95.0,95.29,28000.0,92.1043,92.2495,91.9688,92.2495,28000.0
2013-07-19 11:30:00,95.29,95.29,95.03,95.03,13200.0,92.2495,92.2495,91.9978,91.9978,13200.0
2013-07-19 12:00:00,95.07,95.28,95.01,95.28,8000.0,92.0366,92.2399,91.9785,92.2399,8000.0
2013-07-19 12:30:00,95.26,95.29,95.07,95.13,4200.0,92.2205,92.2495,92.0366,92.0947,4200.0
2013-07-19 13:00:00,95.13,95.17,95.04,95.06,11200.0,92.0947,92.1334,92.0075,92.0269,11200.0
2013-07-19 13:30:00,95.08,95.2,95.03,95.19,12500.0,92.0462,92.1624,91.9978,92.1527,12500.0
2013-07-19 14:00:00,95.2,95.29,95.08,95.12,19700.0,92.1624,92.2495,92.0462,92.085,19700.0
2013-07-19 14:30:00,95.11,95.19,95.11,95.14,13400.0,92.0753,92.1527,92.0753,92.1043,13400.0
2013-07-19 15:00:00,95.15,95.22,94.79,94.93,33800.0,92.114,92.1818,91.7655,91.901,33800.0
2013-07-19 15:30:00,94.93,95.02,94.84,94.96,56800.0,91.901,91.9882,91.8139,91.9301,56800.0
2013-07-22 09:30:00,95.04,95.41,94.73,95.13,6800.0,92.0075,92.3657,91.7074,92.0947,6800.0
2013-07-22 10:00:00,95.16,95.74,95.14,95.59,8800.0,92.1237,92.6852,92.1043,92.54,8800.0
2013-07-22 10:30:00,95.35,95.41,95.16,95.23,14600.0,92.3076,92.3657,92.1237,92.1915,14600.0
2013-07-22 11:00:00,95.33,95.52,95.3,95.52,29000.0,92.2883,92.4722,92.2592,92.4722,29000.0
2013-07-22 11:30:00,95.67,95.79,95.64,95.73,3600.0,92.6174,92.7336,92.5884,92.6755,3600.0
2013-07-22 12:00:00,95.73,95.73,95.48,95.58,12700.0,92.6755,92.6755,92.4335,92.5303,12700.0
2013-07-22 12:30:00,95.7,95.91,95.7,95.85,4900.0,92.6465,92.8498,92.6465,92.7917,4900.0
2013-07-22 13:00:00,95.87,95.87,95.59,95.59,2000.0,92.811,92.811,92.54,92.54,2000.0
2013-07-22 13:30:00,95.55,95.66,95.46,95.65,3800.0,92.5013,92.6077,92.4141,92.5981,3800.0
2013-07-22 14:00:00,95.64,95.77,95.55,95.68,17500.0,92.5884,92.7142,92.5013,92.6271,17500.0
2013-07-22 14:30:00,95.66,96.13,95.63,96.01,17800.0,92.6077,93.0627,92.5787,92.9466,17800.0
2013-07-22 15:00:00,96.03,96.03,95.84,95.89,8200.0,92.9659,92.9659,92.782,92.8304,8200.0
2013-07-22 15:30:00,95.88,96.15,95.81,96.08,41800.0,92.8207,93.0821,92.753,93.0143,41800.0
2013-07-23 09:30:00,96.29,96.7,96.08,96.13,11000.0,93.2176,93.6146,93.0143,93.0627,11000.0
2013-07-23 10:00:00,96.15,96.44,96.07,96.35,9400.0,93.0821,93.3629,93.0047,93.2757,9400.0
2013-07-23 10:30:00,96.24,96.36,96.12,96.21,10100.0,93.1692,93.2854,93.0531,93.1402,10100.0
2013-07-23 11:00:00,96.18,96.3,95.87,96.24,7500.0,93.1111,93.2273,92.811,93.1692,7500.0
2013-07-23 11:30:00,96.25,96.3,96.05,96.14,57100.0,93.1789,93.2273,92.9853,93.0724,57100.0
2013-07-23 12:00:00,96.08,96.49,96.08,96.31,11300.0,93.0143,93.4113,93.0143,93.237,11300.0
2013-07-23 12:30:00,96.28,96.47,96.22,96.44,3800.0,93.208,93.3919,93.1499,93.3629,3800.0
2013-07-23 13:00:00,96.5,96.71,96.5,96.7,2400.0,93.4209,93.6242,93.4209,93.6146,2400.0
2013-07-23 13:30:00,96.67,96.71,96.49,96.55,8400.0,93.5855,93.6242,93.4113,93.4693,8400.0
2013-07-23 14:00:00,96.51,96.55,96.34,96.44,5100.0,93.4306,93.4693,93.266,93.3629,5100.0
2013-07-23 14:30:00,96.44,96.49,96.31,96.42,27400.0,93.3629,93.4113,93.237,93.3435,27400.0
2013-07-23 15:00:00,96.41,96.43,96.06,96.09,24400.0,93.3338,93.3532,92.995,93.024,24400.0
2013-07-23 15:30:00,96.11,96.22,95.94,96.15,45700.0,93.0434,93.1499,92.8788,93.0821,45700.0
2013-07-24 09:30:00,96.31,96.47,95.12,95.36,12700.0,93.237,93.3919,92.085,92.3173,12700.0
2013-07-24 10:00:00,95.35,95.38,94.75,94.78,14800.0,92.3076,92.3367,91.7268,91.7558,14800.0
2013-07-24 10:30:00,94.77,94.94,94.76,94.81,12800.0,91.7461,91.9107,91.7365,91.7849,12800.0
2013-07-24 11:00:00,94.83,95.03,94.68,94.91,8100.0,91.8042,91.9978,91.659,91.8817,8100.0
2013-07-24 11:30:00,95.04,95.28,95.02,95.02,27800.0,92.0075,92.2399,91.9882,91.9882,27800.0
2013-07-24 12:00:00,94.96,95.02,94.74,94.83,18600.0,91.9301,91.9882,91.7171,91.8042,18600.0
2013-07-24 12:30:00,94.83,95.23,94.81,95.09,20700.0,91.8042,92.1915,91.7849,92.0559,20700.0
2013-07-24 13:00:00,95.16,95.16,94.75,94.78,13800.0,92.1237,92.1237,91.7268,91.7558,13800.0
2013-07-24 13:30:00,94.76,95.11,94.74,94.87,16500.0,91.7365,92.0753,91.7171,91.8429,16500.0
2013-07-24 14:00:00,94.89,95.43,94.89,95.43,21400.0,91.8623,92.3851,91.8623,92.3851,21400.0
2013-07-24 14:30:00,95.51,95.98,95.51,95.81,5300.0,92.4625,92.9175,92.4625,92.753,5300.0
2013-07-24 15:00:00,95.75,95.8,95.37,95.39,10300.0,92.6949,92.7433,92.327,92.3464,10300.0
2013-07-24 15:30:00,95.39,95.69,95.36,95.6,22100.0,92.3464,92.6368,92.3173,92.5497,22100.0
2013-07-25 09:30:00,95.47,96.12,95.37,95.77,14500.0,92.4238,93.0531,92.327,92.7142,14500.0
2013-07-25 10:00:00,95.83,96.2,95.71,95.97,21300.0,92.7723,93.1305,92.6561,92.9079,21300.0
2013-07-25 10:30:00,95.91,96.36,95.82,96.36,38700.0,92.8498,93.2854,92.7626,93.2854,38700.0
2013-07-25 11:00:00,96.35,96.47,96.15,96.29,59900.0,93.2757,93.3919,93.0821,93.2176,59900.0
2013-07-25 11:30:00,96.31,96.31,96.09,96.2,44000.0,93.237,93.237,93.024,93.1305,44000.0
2013-07-25 12:00:00,96.22,96.69,96.14,96.54,32200.0,93.1499,93.6049,93.0724,93.4597,32200.0
2013-07-25 12:30:00,96.53,96.89,96.52,96.84,23000.0,93.45,93.7985,93.4403,93.7501,23000.0
2013-07-25 13:00:00,96.91,96.96,96.66,96.71,15400.0,93.8179,93.8663,93.5758,93.6242,15400.0
2013-07-25 13:30:00,96.7,96.76,96.52,96.67,14800.0,93.6146,93.6726,93.4403,93.5855,14800.0
2013-07-25 14:00:00,96.68,96.89,96.62,96.84,26400.0,93.5952,93.7985,93.5371,93.7501,26400.0
2013-07-25 14:30:00,96.85,97.1,96.81,97.07,33100.0,93.7598,94.0018,93.721,93.9728,33100.0
2013-07-25 15:00:00,97.04,97.38,97.02,97.19,23600.0,93.9437,94.2729,93.9243,94.0889,23600.0
2013-07-25 15:30:00,97.17,97.28,97.02,97.1,55800.0,94.0696,94.1761,93.9243,94.0018,55800.0
2013-07-26 09:30:00,96.37,97.05,96.37,96.96,22600.0,93.2951,93.9534,93.2951,93.8663,22600.0
2013-07-26 10:00:00,96.9,97.17,96.64,97.03,28800.0,93.8082,94.0696,93.5565,93.934,28800.0
2013-07-26 10:30:00,96.99,97.23,96.84,97.0,21900.0,93.8953,94.1276,93.7501,93.905,21900.0
2013-07-26 11:00:00,97.0,97.23,96.49,96.51,33600.0,93.905,94.1276,93.4113,93.4306,33600.0
2013-07-26 11:30:00,96.45,96.55,96.11,96.2,13300.0,93.3725,93.4693,93.0434,93.1305,13300.0
2013-07-26 12:00:00,96.16,96.4,96.01,96.03,9200.0,93.0918,93.3241,92.9466,92.9659,9200.0
2013-07-26 12:30:00,96.05,96.24,95.98,96.06,7500.0,92.9853,93.1692,92.9175,92.995,7500.0
2013-07-26 13:00:00,96.13,96.4,96.09,96.34,10100.0,93.0627,93.3241,93.024,93.266,10100.0
2013-07-26 13:30:00,96.34,96.46,96.24,96.31,8300.0,93.266,93.3822,93.1692,93.237,8300.0
2013-07-26 14:00:00,96.31,96.37,95.96,96.01,10100.0,93.237,93.2951,92.8982,92.9466,10100.0
2013-07-26 14:30:00,96.01,96.2,95.99,96.11,10600.0,92.9466,93.1305,92.9272,93.0434,10600.0
2013-07-26 15:00:00,96.18,96.25,96.02,96.11,15500.0,93.1111,93.1789,92.9563,93.0434,15500.0
2013-07-26 15:30:00,96.1,96.34,95.96,96.3,24000.0,93.0337,93.266,92.8982,93.2273,24000.0
2013-07-29 09:30:00,95.75,96.47,95.75,96.47,11300.0,92.6949,93.3919,92.6949,93.3919,11300.0
2013-07-29 10:00:00,96.47,96.47,95.78,95.96,11300.0,93.3919,93.3919,92.7239,92.8982,11300.0
2013-07-29 10:30:00,95.94,96.14,95.75,96.05,12900.0,92.8788,93.0724,92.6949,92.9853,12900.0
2013-07-29 11:00:00,95.99,95.99,95.24,95.24,11300.0,92.9272,92.9272,92.2011,92.2011,11300.0
2013-07-29 11:30:00,95.23,95.61,95.22,95.58,5300.0,92.1915,92.5593,92.1818,92.5303,5300.0
2013-07-29 12:00:00,95.55,95.56,95.31,95.31,10300.0,92.5013,92.5109,92.2689,92.2689,10300.0
2013-07-29 12:30:00,95.37,95.43,95.23,95.4,16400.0,92.327,92.3851,92.1915,92.356,16400.0
2013-07-29 13:00:00,95.41,95.43,95.2,95.27,15700.0,92.3657,92.3851,92.1624,92.2302,15700.0
2013-07-29 13:30:00,95.27,95.3,94.88,94.93,25000.0,92.2302,92.2592,91.8526,91.901,25000.0
2013-07-29 14:00:00,94.98,95.1,94.88,94.94,12900.0,91.9494,92.0656,91.8526,91.9107,12900.0
2013-07-29 14:30:00,94.9,95.0,94.85,94.87,12800.0,91.872,91.9688,91.8236,91.8429,12800.0
2013-07-29 15:00:00,94.89,94.9,94.57,94.57,23700.0,91.8623,91.872,91.5525,91.5525,23700.0
2013-07-29 15:30:00,94.54,94.6,94.3,94.44,55400.0,91.5235,91.5816,91.2911,91.4267,55400.0
2013-07-30 09:30:00,94.78,95.36,94.75,95.36,9300.0,91.7558,92.3173,91.7268,92.3173,9300.0
2013-07-30 10:00:00,95.24,95.4,95.13,95.31,13800.0,92.2011,92.356,92.0947,92.2689,13800.0
2013-07-30 10:30:00,95.3,95.42,95.13,95.2,12100.0,92.2592,92.3754,92.0947,92.1624,12100.0
2013-07-30 11:00:00,95.2,95.23,94.73,95.0,18100.0,92.1624,92.1915,91.7074,91.9688,18100.0
2013-07-30 11:30:00,94.99,95.2,94.96,95.08,9000.0,91.9591,92.1624,91.9301,92.0462,9000.0
2013-07-30 12:00:00,95.1,95.22,94.99,95.08,13400.0,92.0656,92.1818,91.9591,92.0462,13400.0
2013-07-30 12:30:00,95.18,95.18,94.79,94.82,6600.0,92.1431,92.1431,91.7655,91.7945,6600.0
2013-07-30 13:00:00,94.79,94.93,94.78,94.9,7900.0,91.7655,91.901,91.7558,91.872,7900.0
2013-07-30 13:30:00,94.85,94.87,94.37,94.5,6600.0,91.8236,91.8429,91.3589,91.4848,6600.0
2013-07-30 14:00:00,94.58,94.61,94.35,94.56,12600.0,91.5622,91.5912,91.3395,91.5428,12600.0
2013-07-30 14:30:00,94.63,94.81,94.48,94.62,25500.0,91.6106,91.7849,91.4654,91.6009,25500.0
2013-07-30 15:00:00,94.63,95.04,94.63,94.89,10300.0,91.6106,92.0075,91.6106,91.8623,10300.0
2013-07-30 15:30:00,94.98,95.11,94.82,94.99,20100.0,91.9494,92.0753,91.7945,91.9591,20100.0
2013-07-31 09:30:00,91.99,91.99,88.03,88.6,74600.0,89.0548,89.0548,85.2212,85.773,74600.0
2013-07-31 10:00:00,88.65,89.28,88.17,88.79,136700.0,85.8214,86.4313,85.3567,85.9569,136700.0
2013-07-31 10:30:00,88.72,88.75,87.68,88.0,139100.0,85.8892,85.9182,84.8824,85.1922,139100.0
2013-07-31 11:00:00,88.01,89.24,87.9,88.66,300600.0,85.2018,86.3926,85.0953,85.8311,300600.0
2013-07-31 11:30:00,88.65,88.9,88.25,88.78,152200.0,85.8214,86.0634,85.4342,85.9473,152200.0
2013-07-31 12:00:00,88.77,88.77,88.31,88.36,72000.0,85.9376,85.9376,85.4923,85.5407,72000.0
2013-07-31 12:30:00,88.31,88.48,88.25,88.47,49800.0,85.4923,85.6568,85.4342,85.6472,49800.0
2013-07-31 13:00:00,88.5,90.53,88.46,90.16,96800.0,85.6762,87.6414,85.6375,87.2832,96800.0
2013-07-31 13:30:00,90.04,91.19,90.0,90.92,82600.0,87.1671,88.2804,87.1283,88.019,82600.0
2013-07-31 14:00:00,90.92,91.05,90.45,90.88,110900.0,88.019,88.1448,87.564,87.9803,110900.0
2013-07-31 14:30:00,90.91,91.48,90.91,91.34,53600.0,88.0093,88.5611,88.0093,88.4256,53600.0
2013-07-31 15:00:00,91.35,91.35,90.78,91.19,125300.0,88.4353,88.4353,87.8834,88.2804,125300.0
2013-07-31 15:30:00,91.2,91.47,90.76,91.08,182000.0,88.29,88.5514,87.8641,88.1739,182000.0
2013-08-01 09:30:00,91.93,93.21,91.52,93.21,31700.0,88.9968,90.2359,88.5998,90.2359,31700.0
2013-08-01 10:00:00,92.88,93.42,92.56,93.42,44600.0,89.9164,90.4392,89.6067,90.4392,44600.0
2013-08-01 10:30:00,93.43,93.66,92.96,93.15,34400.0,90.4489,90.6716,89.9939,90.1778,34400.0
2013-08-01 11:00:00,93.1,93.13,91.88,91.93,45400.0,90.1294,90.1585,88.9484,88.9968,45400.0
2013-08-01 11:30:00,91.93,92.34,91.93,92.25,37500.0,88.9968,89.3937,88.9968,89.3065,37500.0
2013-08-01 12:00:00,92.23,92.27,91.61,91.7,34300.0,89.2872,89.3259,88.687,88.7741,34300.0
2013-08-01 12:30:00,91.69,91.69,91.36,91.65,38400.0,88.7644,88.7644,88.4449,88.7257,38400.0
2013-08-01 13:00:00,91.62,91.62,91.18,91.25,21800.0,88.6966,88.6966,88.2707,88.3385,21800.0
2013-08-01 13:30:00,91.25,91.47,91.22,91.38,22100.0,88.3385,88.5514,88.3094,88.4643,22100.0
2013-08-01 14:00:00,91.32,91.34,90.94,91.3,28300.0,88.4062,88.4256,88.0383,88.3869,28300.0
2013-08-01 14:30:00,91.28,91.67,91.26,91.57,25800.0,88.3675,88.7451,88.3481,88.6482,25800.0
2013-08-01 15:00:00,91.57,91.85,91.49,91.85,36300.0,88.6482,88.9193,88.5708,88.9193,36300.0
2013-08-01 15:30:00,91.82,92.15,91.78,91.91,81300.0,88.8903,89.2097,88.8515,88.9774,81300.0
2013-08-02 09:30:00,91.27,91.82,91.27,91.43,20800.0,88.3578,88.8903,88.3578,88.5127,20800.0
2013-08-02 10:00:00,91.45,91.77,91.41,91.77,26100.0,88.5321,88.8419,88.4933,88.8419,26100.0
2013-08-02 10:30:00,91.76,91.76,91.45,91.5,25900.0,88.8322,88.8322,88.5321,88.5805,25900.0
2013-08-02 11:00:00,91.53,92.05,91.47,92.05,10400.0,88.6095,89.1129,88.5514,89.1129,10400.0
2013-08-02 11:30:00,92.08,92.19,91.89,91.93,8800.0,89.142,89.2485,88.958,88.9968,8800.0
2013-08-02 12:00:00,91.95,92.05,91.79,91.83,8200.0,89.0161,89.1129,88.8612,88.8999,8200.0
2013-08-02 12:30:00,91.74,91.83,91.69,91.76,2900.0,88.8128,88.8999,88.7644,88.8322,2900.0
2013-08-02 13:00:00,91.73,91.85,91.59,91.72,7300.0,88.8031,88.9193,88.6676,88.7935,7300.0
2013-08-02 13:30:00,91.68,91.82,91.59,91.78,9700.0,88.7547,88.8903,88.6676,88.8515,9700.0
2013-08-02 14:00:00,91.81,91.84,91.67,91.77,5200.0,88.8806,88.9096,88.7451,88.8419,5200.0
2013-08-02 14:30:00,91.75,91.84,91.61,91.68,13300.0,88.8225,88.9096,88.687,88.7547,13300.0
2013-08-02 15:00:00,91.68,91.86,91.59,91.68,16200.0,88.7547,88.929,88.6676,88.7547,16200.0
2013-08-02 15:30:00,91.68,91.68,91.38,91.51,66600.0,88.7547,88.7547,88.4643,88.5902,66600.0
2013-08-05 09:30:00,91.41,91.5,90.98,91.28,3900.0,88.4933,88.5805,88.0771,88.3675,3900.0
2013-08-05 10:00:00,91.27,91.53,91.17,91.43,14400.0,88.3578,88.6095,88.261,88.5127,14400.0
2013-08-05 10:30:00,91.54,91.66,91.31,91.38,5800.0,88.6192,88.7354,88.3965,88.4643,5800.0
2013-08-05 11:00:00,91.39,91.87,91.39,91.86,9400.0,88.474,88.9387,88.474,88.929,9400.0
2013-08-05 11:30:00,91.81,91.81,91.25,91.27,12200.0,88.8806,88.8806,88.3385,88.3578,12200.0
2013-08-05 12:00:00,91.27,91.37,91.22,91.34,9800.0,88.3578,88.4546,88.3094,88.4256,9800.0
2013-08-05 12:30:00,91.29,91.29,91.03,91.03,8900.0,88.3772,88.3772,88.1255,88.1255,8900.0
2013-08-05 13:00:00,91.06,91.07,90.87,90.87,7200.0,88.1545,88.1642,87.9706,87.9706,7200.0
2013-08-05 13:30:00,90.88,90.88,90.72,90.78,14600.0,87.9803,87.9803,87.8254,87.8834,14600.0
2013-08-05 14:00:00,90.78,90.97,90.73,90.77,19000.0,87.8834,88.0674,87.835,87.8738,19000.0
2013-08-05 14:30:00,90.79,90.8,90.47,90.57,21900.0,87.8931,87.9028,87.5833,87.6801,21900.0
2013-08-05 15:00:00,90.59,90.73,90.58,90.7,15100.0,87.6995,87.835,87.6898,87.806,15100.0
2013-08-05 15:30:00,90.73,90.84,90.65,90.68,38900.0,87.835,87.9415,87.7576,87.7866,38900.0
2013-08-06 09:30:00,90.4,90.71,90.03,90.64,22000.0,87.5156,87.8157,87.1574,87.7479,22000.0
2013-08-06 10:00:00,90.72,90.79,89.99,90.43,17200.0,87.8254,87.8931,87.1187,87.5446,17200.0
2013-08-06 10:30:00,90.3,90.3,89.72,89.72,12200.0,87.4188,87.4188,86.8573,86.8573,12200.0
2013-08-06 11:00:00,89.7,90.01,89.58,89.8,13700.0,86.8379,87.138,86.7217,86.9347,13700.0
2013-08-06 11:30:00,89.79,89.83,89.46,89.52,23500.0,86.925,86.9638,86.6056,86.6637,23500.0
2013-08-06 12:00:00,89.54,89.58,89.22,89.4,14600.0,86.683,86.7217,86.3732,86.5475,14600.0
2013-08-06 12:30:00,89.4,89.76,89.4,89.69,12700.0,86.5475,86.896,86.5475,86.8282,12700.0
2013-08-06 13:00:00,89.73,89.91,89.69,89.9,19700.0,86.867,87.0412,86.8282,87.0315,19700.0
2013-08-06 13:30:00,89.87,89.9,89.36,89.42,15800.0,87.0025,87.0315,86.5088,86.5668,15800.0
2013-08-06 14:00:00,89.47,89.63,89.27,89.32,22200.0,86.6152,86.7701,86.4216,86.47,22200.0
2013-08-06 14:30:00,89.3,89.45,89.22,89.29,18500.0,86.4507,86.5959,86.3732,86.441,18500.0
2013-08-06 15:00:00,89.29,89.52,89.26,89.5,15400.0,86.441,86.6637,86.4119,86.6443,15400.0
2013-08-06 15:30:00,89.47,89.57,89.33,89.49,34000.0,86.6152,86.7121,86.4797,86.6346,34000.0
2013-08-07 09:30:00,89.16,89.34,89.1,89.1,23400.0,86.3151,86.4894,86.2571,86.2571,23400.0
2013-08-07 10:00:00,89.09,89.3,88.97,89.05,37800.0,86.2474,86.4507,86.1312,86.2086,37800.0
2013-08-07 10:30:00,89.02,89.09,88.84,88.98,24700.0,86.1796,86.2474,86.0053,86.1409,24700.0
2013-08-07 11:00:00,88.95,89.09,88.8,88.86,16500.0,86.1118,86.2474,85.9666,86.0247,16500.0
2013-08-07 11:30:00,88.89,89.0,88.83,88.87,5600.0,86.0538,86.1602,85.9957,86.0344,5600.0
2013-08-07 12:00:00,88.96,88.96,88.81,88.82,6200.0,86.1215,86.1215,85.9763,85.986,6200.0
2013-08-07 12:30:00,88.78,88.88,88.72,88.81,15200.0,85.9473,86.0441,85.8892,85.9763,15200.0
2013-08-07 13:00:00,88.84,88.89,88.56,88.58,18000.0,86.0053,86.0538,85.7343,85.7536,18000.0
2013-08-07 13:30:00,88.57,88.62,88.47,88.51,20800.0,85.744,85.7924,85.6472,85.6859,20800.0
2013-08-07 14:00:00,88.5,88.51,88.32,88.32,9900.0,85.6762,85.6859,85.5019,85.5019,9900.0
2013-08-07 14:30:00,88.37,88.38,88.25,88.3,12800.0,85.5503,85.56,85.4342,85.4826,12800.0
2013-08-07 15:00:00,88.35,88.52,88.32,88.43,15400.0,85.531,85.6956,85.5019,85.6084,15400.0
2013-08-07 15:30:00,88.42,88.48,88.3,88.36,29900.0,85.5988,85.6568,85.4826,85.5407,29900.0
2013-08-08 09:30:00,88.98,88.98,88.23,88.42,16600.0,86.1409,86.1409,85.4148,85.5988,16600.0
2013-08-08 10:00:00,88.38,88.43,88.07,88.22,17700.0,85.56,85.6084,85.2599,85.4051,17700.0
2013-08-08 10:30:00,88.19,88.32,88.14,88.32,11200.0,85.3761,85.5019,85.3277,85.5019,11200.0
2013-08-08 11:00:00,88.25,88.31,88.14,88.2,11600.0,85.4342,85.4923,85.3277,85.3858,11600.0
2013-08-08 11:30:00,88.2,88.35,88.19,88.24,15400.0,85.3858,85.531,85.3761,85.4245,15400.0
2013-08-08 12:00:00,88.29,88.33,88.23,88.29,13500.0,85.4729,85.5116,85.4148,85.4729,13500.0
2013-08-08 12:30:00,88.3,88.46,88.28,88.31,18000.0,85.4826,85.6375,85.4632,85.4923,18000.0
2013-08-08 13:00:00,88.31,88.45,88.31,88.38,13600.0,85.4923,85.6278,85.4923,85.56,13600.0
2013-08-08 13:30:00,88.36,88.47,88.35,88.44,17100.0,85.5407,85.6472,85.531,85.6181,17100.0
2013-08-08 14:00:00,88.44,88.45,88.41,88.44,33100.0,85.6181,85.6278,85.5891,85.6181,33100.0
2013-08-08 14:30:00,88.44,88.45,88.38,88.38,27200.0,85.6181,85.6278,85.56,85.56,27200.0
2013-08-08 15:00:00,88.37,88.42,88.36,88.42,35400.0,85.5503,85.5988,85.5407,85.5988,35400.0
2013-08-08 15:30:00,88.42,88.52,88.41,88.42,81300.0,85.5988,85.6956,85.5891,85.5988,81300.0
2013-08-09 09:30:00,88.17,88.67,88.17,88.48,39700.0,85.3567,85.8408,85.3567,85.6568,39700.0
2013-08-09 10:00:00,88.48,88.7,88.35,88.39,76900.0,85.6568,85.8698,85.531,85.5697,76900.0
2013-08-09 10:30:00,88.38,88.57,88.26,88.34,51300.0,85.56,85.744,85.4439,85.5213,51300.0
2013-08-09 11:00:00,88.35,88.37,88.02,88.13,16800.0,85.531,85.5503,85.2115,85.318,16800.0
2013-08-09 11:30:00,88.18,88.41,88.15,88.37,29800.0,85.3664,85.5891,85.3374,85.5503,29800.0
2013-08-09 12:00:00,88.34,88.43,88.22,88.28,31500.0,85.5213,85.6084,85.4051,85.4632,31500.0
2013-08-09 12:30:00,88.28,88.39,88.24,88.27,32500.0,85.4632,85.5697,85.4245,85.4535,32500.0
2013-08-09 13:00:00,88.26,88.52,88.15,88.24,50800.0,85.4439,85.6956,85.3374,85.4245,50800.0
2013-08-09 13:30:00,88.24,88.29,87.92,87.92,84800.0,85.4245,85.4729,85.1147,85.1147,84800.0
2013-08-09 14:00:00,87.95,88.02,87.88,87.91,26300.0,85.1437,85.2115,85.076,85.105,26300.0
2013-08-09 14:30:00,87.94,87.97,87.76,87.85,29000.0,85.1341,85.1631,84.9598,85.0469,29000.0
2013-08-09 15:00:00,87.85,87.87,87.74,87.76,21900.0,85.0469,85.0663,84.9404,84.9598,21900.0
2013-08-09 15:30:00,87.79,87.87,87.69,87.82,67300.0,84.9889,85.0663,84.892,85.0179,67300.0
2013-08-12 09:30:00,87.65,87.69,86.98,87.42,16200.0,84.8533,84.892,84.2047,84.6307,16200.0
2013-08-12 10:00:00,87.5,87.61,87.35,87.41,13900.0,84.7081,84.8146,84.5629,84.621,13900.0
2013-08-12 10:30:00,87.48,87.62,87.4,87.53,62400.0,84.6887,84.8243,84.6113,84.7371,62400.0
2013-08-12 11:00:00,87.55,87.69,87.49,87.64,24200.0,84.7565,84.892,84.6984,84.8436,24200.0
2013-08-12 11:30:00,87.63,87.66,87.48,87.52,23100.0,84.834,84.863,84.6887,84.7275,23100.0
2013-08-12 12:00:00,87.52,87.59,87.4,87.43,16800.0,84.7275,84.7952,84.6113,84.6403,16800.0
2013-08-12 12:30:00,87.46,87.52,87.39,87.43,7400.0,84.6694,84.7275,84.6016,84.6403,7400.0
2013-08-12 13:00:00,87.4,87.51,87.38,87.44,28900.0,84.6113,84.7178,84.5919,84.65,28900.0
2013-08-12 13:30:00,87.42,87.49,87.32,87.43,19400.0,84.6307,84.6984,84.5338,84.6403,19400.0
2013-08-12 14:00:00,87.42,87.58,87.39,87.45,22900.0,84.6307,84.7856,84.6016,84.6597,22900.0
2013-08-12 14:30:00,87.45,87.57,87.32,87.55,18900.0,84.6597,84.7759,84.5338,84.7565,18900.0
2013-08-12 15:00:00,87.52,87.67,87.52,87.6,16600.0,84.7275,84.8727,84.7275,84.8049,16600.0
2013-08-12 15:30:00,87.59,87.63,87.4,87.42,40300.0,84.7952,84.834,84.6113,84.6307,40300.0
2013-08-13 09:30:00,87.61,87.61,86.78,86.78,9900.0,84.8146,84.8146,84.0111,84.0111,9900.0
2013-08-13 10:00:00,86.78,86.82,86.29,86.49,14200.0,84.0111,84.0498,83.5367,83.7303,14200.0
2013-08-13 10:30:00,86.44,86.57,86.19,86.35,48000.0,83.6819,83.8078,83.4399,83.5948,48000.0
2013-08-13 11:00:00,86.39,86.48,86.17,86.23,9500.0,83.6335,83.7207,83.4205,83.4786,9500.0
2013-08-13 11:30:00,86.26,86.44,86.13,86.4,117900.0,83.5077,83.6819,83.3818,83.6432,117900.0
2013-08-13 12:00:00,86.42,86.58,86.28,86.54,79300.0,83.6626,83.8175,83.527,83.7787,79300.0
2013-08-13 12:30:00,86.56,86.85,86.46,86.46,41700.0,83.7981,84.0788,83.7013,83.7013,41700.0
2013-08-13 13:00:00,86.48,86.48,86.21,86.3,19100.0,83.7207,83.7207,83.4593,83.5464,19100.0
2013-08-13 13:30:00,86.28,86.4,86.12,86.38,28400.0,83.527,83.6432,83.3721,83.6238,28400.0
2013-08-13 14:00:00,86.4,86.66,86.33,86.66,13200.0,83.6432,83.8949,83.5754,83.8949,13200.0
2013-08-13 14:30:00,86.62,86.66,86.39,86.47,43700.0,83.8562,83.8949,83.6335,83.711,43700.0
2013-08-13 15:00:00,86.46,86.51,86.41,86.43,25600.0,83.7013,83.7497,83.6529,83.6722,25600.0
2013-08-13 15:30:00,86.38,86.5,86.38,86.42,50700.0,83.6238,83.74,83.6238,83.6626,50700.0
2013-08-14 09:30:00,86.1,86.9,86.01,86.04,30800.0,83.3528,84.1272,83.2656,83.2947,30800.0
2013-08-14 10:00:00,86.1,86.4,86.03,86.18,37100.0,83.3528,83.6432,83.285,83.4302,37100.0
2013-08-14 10:30:00,86.21,86.38,86.05,86.14,18700.0,83.4593,83.6238,83.3044,83.3915,18700.0
2013-08-14 11:00:00,86.12,86.25,86.1,86.25,37600.0,83.3721,83.498,83.3528,83.498,37600.0
2013-08-14 11:30:00,86.22,86.34,86.2,86.34,25800.0,83.4689,83.5851,83.4496,83.5851,25800.0
2013-08-14 12:00:00,86.34,86.49,86.33,86.41,7000.0,83.5851,83.7303,83.5754,83.6529,7000.0
2013-08-14 12:30:00,86.43,86.53,86.39,86.53,4500.0,83.6722,83.7691,83.6335,83.7691,4500.0
2013-08-14 13:00:00,86.51,86.52,86.38,86.49,57500.0,83.7497,83.7594,83.6238,83.7303,57500.0
2013-08-14 13:30:00,86.47,86.5,86.33,86.36,110400.0,83.711,83.74,83.5754,83.6045,110400.0
2013-08-14 14:00:00,86.38,86.38,86.18,86.33,14400.0,83.6238,83.6238,83.4302,83.5754,14400.0
2013-08-14 14:30:00,86.32,86.38,86.19,86.22,25300.0,83.5658,83.6238,83.4399,83.4689,25300.0
2013-08-14 15:00:00,86.21,86.35,86.18,86.26,30100.0,83.4593,83.5948,83.4302,83.5077,30100.0
2013-08-14 15:30:00,86.25,86.37,86.24,86.27,42100.0,83.498,83.6142,83.4883,83.5174,42100.0
2013-08-15 09:30:00,85.61,85.61,84.08,84.08,17900.0,82.8784,82.8784,81.3972,81.3972,17900.0
2013-08-15 10:00:00,84.05,84.3,83.93,84.2,52500.0,81.3682,81.6102,81.252,81.5134,52500.0
2013-08-15 10:30:00,84.25,84.41,84.05,84.27,28500.0,81.5618,81.7167,81.3682,81.5812,28500.0
2013-08-15 11:00:00,84.28,84.68,84.13,84.68,18000.0,81.5908,81.9781,81.4456,81.9781,18000.0
2013-08-15 11:30:00,84.68,84.95,84.55,84.55,20000.0,81.9781,82.2395,81.8522,81.8522,20000.0
2013-08-15 12:00:00,84.47,84.82,84.38,84.72,23000.0,81.7748,82.1136,81.6877,82.0168,23000.0
2013-08-15 12:30:00,84.67,84.73,84.47,84.49,60300.0,81.9684,82.0265,81.7748,81.7941,60300.0
2013-08-15 13:00:00,84.48,84.57,84.38,84.41,8300.0,81.7845,81.8716,81.6877,81.7167,8300.0
2013-08-15 13:30:00,84.43,84.67,84.43,84.61,17100.0,81.7361,81.9684,81.7361,81.9103,17100.0
2013-08-15 14:00:00,84.61,84.79,84.39,84.71,23700.0,81.9103,82.0846,81.6973,82.0071,23700.0
2013-08-15 14:30:00,84.73,84.82,84.6,84.7,17200.0,82.0265,82.1136,81.9006,81.9974,17200.0
2013-08-15 15:00:00,84.69,84.77,84.64,84.73,14700.0,81.9878,82.0652,81.9394,82.0265,14700.0
2013-08-15 15:30:00,84.76,84.96,84.7,84.8,39000.0,82.0555,82.2492,81.9974,82.0943,39000.0
2013-08-16 09:30:00,84.43,84.83,84.2,84.66,29400.0,81.7361,82.1233,81.5134,81.9587,29400.0
2013-08-16 10:00:00,84.68,84.86,84.5,84.81,49000.0,81.9781,82.1523,81.8038,82.1039,49000.0
2013-08-16 10:30:00,84.8,85.02,84.75,85.01,12500.0,82.0943,82.3072,82.0459,82.2976,12500.0
2013-08-16 11:00:00,85.09,85.31,84.79,84.79,18900.0,82.375,82.588,82.0846,82.0846,18900.0
2013-08-16 11:30:00,84.8,85.1,84.67,85.01,28900.0,82.0943,82.3847,81.9684,82.2976,28900.0
2013-08-16 12:00:00,85.0,85.15,85.0,85.07,24400.0,82.2879,82.4331,82.2879,82.3556,24400.0
2013-08-16 12:30:00,85.09,85.11,84.91,84.98,15700.0,82.375,82.3944,82.2007,82.2685,15700.0
2013-08-16 13:00:00,84.98,84.99,84.5,84.53,30000.0,82.2685,82.2782,81.8038,81.8329,30000.0
2013-08-16 13:30:00,84.52,84.62,84.41,84.53,21900.0,81.8232,81.92,81.7167,81.8329,21900.0
2013-08-16 14:00:00,84.56,84.56,84.37,84.51,27000.0,81.8619,81.8619,81.678,81.8135,27000.0
2013-08-16 14:30:00,84.5,84.63,84.39,84.63,24800.0,81.8038,81.9297,81.6973,81.9297,24800.0
2013-08-16 15:00:00,84.68,84.79,84.53,84.54,18000.0,81.9781,82.0846,81.8329,81.8426,18000.0
2013-08-16 15:30:00,84.56,84.77,84.3,84.32,107500.0,81.8619,82.0652,81.6102,81.6296,107500.0
2013-08-19 09:30:00,84.4,84.59,83.81,84.49,23600.0,81.707,81.891,81.1358,81.7941,23600.0
2013-08-19 10:00:00,84.37,84.4,83.83,84.03,41200.0,81.678,81.707,81.1552,81.3488,41200.0
2013-08-19 10:30:00,84.03,84.1,83.89,83.98,34100.0,81.3488,81.4166,81.2133,81.3004,34100.0
2013-08-19 11:00:00,83.95,84.24,83.92,84.14,94700.0,81.2714,81.5521,81.2423,81.4553,94700.0
2013-08-19 11:30:00,84.1,84.3,84.08,84.25,37900.0,81.4166,81.6102,81.3972,81.5618,37900.0
2013-08-19 12:00:00,84.25,84.54,84.2,84.51,58700.0,81.5618,81.8426,81.5134,81.8135,58700.0
2013-08-19 12:30:00,84.5,84.57,84.39,84.5,94400.0,81.8038,81.8716,81.6973,81.8038,94400.0
2013-08-19 13:00:00,84.52,84.54,84.44,84.5,50300.0,81.8232,81.8426,81.7457,81.8038,50300.0
2013-08-19 13:30:00,84.5,84.53,84.2,84.25,47900.0,81.8038,81.8329,81.5134,81.5618,47900.0
2013-08-19 14:00:00,84.25,84.26,84.01,84.17,41600.0,81.5618,81.5715,81.3295,81.4844,41600.0
2013-08-19 14:30:00,84.19,84.26,83.96,84.13,75700.0,81.5037,81.5715,81.2811,81.4456,75700.0
2013-08-19 15:00:00,84.12,84.16,83.78,83.78,53100.0,81.436,81.4747,81.1068,81.1068,53100.0
2013-08-19 15:30:00,83.76,83.91,83.39,83.52,118600.0,81.0874,81.2327,80.7292,80.8551,118600.0
2013-08-20 09:30:00,83.71,86.06,83.52,84.96,93700.0,81.039,83.3141,80.8551,82.2492,93700.0
2013-08-20 10:00:00,84.97,85.15,84.84,84.92,39700.0,82.2588,82.4331,82.133,82.2104,39700.0
2013-08-20 10:30:00,84.9,85.07,84.41,84.65,50300.0,82.1911,82.3556,81.7167,81.949,50300.0
2013-08-20 11:00:00,84.72,84.96,84.56,84.65,16300.0,82.0168,82.2492,81.8619,81.949,16300.0
2013-08-20 11:30:00,84.68,84.93,84.64,84.81,25200.0,81.9781,82.2201,81.9394,82.1039,25200.0
2013-08-20 12:00:00,84.82,85.69,84.8,85.64,41700.0,82.1136,82.9559,82.0943,82.9075,41700.0
2013-08-20 12:30:00,85.67,85.73,85.39,85.52,17300.0,82.9365,82.9946,82.6654,82.7913,17300.0
2013-08-20 13:00:00,85.55,85.78,85.55,85.7,18100.0,82.8203,83.043,82.8203,82.9655,18100.0
2013-08-20 13:30:00,85.71,85.83,85.61,85.78,18400.0,82.9752,83.0914,82.8784,83.043,18400.0
2013-08-20 14:00:00,85.79,85.82,85.62,85.77,30800.0,83.0527,83.0817,82.8881,83.0333,30800.0
2013-08-20 14:30:00,85.77,85.81,85.56,85.63,45400.0,83.0333,83.072,82.83,82.8978,45400.0
2013-08-20 15:00:00,85.64,85.81,85.61,85.79,18000.0,82.9075,83.072,82.8784,83.0527,18000.0
2013-08-20 15:30:00,85.78,85.8,85.49,85.63,116300.0,83.043,83.0623,82.7622,82.8978,116300.0
2013-08-21 09:30:00,85.29,85.53,84.61,85.14,7400.0,82.5686,82.801,81.9103,82.4234,7400.0
2013-08-21 10:00:00,84.96,85.27,84.53,84.63,42600.0,82.2492,82.5493,81.8329,81.9297,42600.0
2013-08-21 10:30:00,84.62,85.0,84.6,84.6,26600.0,81.92,82.2879,81.9006,81.9006,26600.0
2013-08-21 11:00:00,84.6,84.61,84.04,84.05,31400.0,81.9006,81.9103,81.3585,81.3682,31400.0
2013-08-21 11:30:00,84.09,84.68,84.06,84.49,89200.0,81.4069,81.9781,81.3779,81.7941,89200.0
2013-08-21 12:00:00,84.46,84.61,84.27,84.52,15000.0,81.7651,81.9103,81.5812,81.8232,15000.0
2013-08-21 12:30:00,84.43,84.53,84.34,84.43,25300.0,81.7361,81.8329,81.6489,81.7361,25300.0
2013-08-21 13:00:00,84.45,84.59,84.45,84.55,25400.0,81.7554,81.891,81.7554,81.8522,25400.0
2013-08-21 13:30:00,84.52,84.94,84.49,84.94,22400.0,81.8232,82.2298,81.7941,82.2298,22400.0
2013-08-21 14:00:00,84.91,84.91,83.98,84.59,26400.0,82.2007,82.2007,81.3004,81.891,26400.0
2013-08-21 14:30:00,84.65,85.86,84.65,85.53,28000.0,81.949,83.1204,81.949,82.801,28000.0
2013-08-21 15:00:00,85.58,85.67,85.04,85.06,36900.0,82.8494,82.9365,82.3266,82.346,36900.0
2013-08-21 15:30:00,85.05,85.15,84.63,84.65,49100.0,82.3363,82.4331,81.9297,81.949,49100.0
2013-08-22 09:30:00,85.06,85.25,84.67,85.1,12700.0,82.346,82.5299,81.9684,82.3847,12700.0
2013-08-22 10:00:00,85.24,85.47,85.08,85.31,8300.0,82.5202,82.7429,82.3653,82.588,8300.0
2013-08-22 10:30:00,85.32,85.62,85.25,85.49,18900.0,82.5977,82.8881,82.5299,82.7622,18900.0
2013-08-22 11:00:00,85.48,85.51,85.01,85.01,11000.0,82.7526,82.7816,82.2976,82.2976,11000.0
2013-08-22 11:30:00,85.08,85.14,84.98,85.02,20400.0,82.3653,82.4234,82.2685,82.3072,20400.0
2013-08-22 12:00:00,85.05,85.14,84.79,84.81,9400.0,82.3363,82.4234,82.0846,82.1039,9400.0
2013-08-22 12:30:00,84.8,84.82,84.58,84.6,14600.0,82.0943,82.1136,81.8813,81.9006,14600.0
2013-08-22 13:00:00,84.6,84.68,84.57,84.63,3400.0,81.9006,81.9781,81.8716,81.9297,3400.0
2013-08-22 13:30:00,84.61,84.65,84.52,84.65,4500.0,81.9103,81.949,81.8232,81.949,4500.0
2013-08-22 14:00:00,84.62,84.64,84.09,84.25,26800.0,81.92,81.9394,81.4069,81.5618,26800.0
2013-08-22 14:30:00,84.27,84.53,83.73,84.19,23700.0,81.5812,81.8329,81.0584,81.5037,23700.0
2013-08-22 15:00:00,84.2,84.63,84.19,84.58,13700.0,81.5134,81.9297,81.5037,81.8813,13700.0
2013-08-22 15:30:00,84.59,84.77,84.48,84.62,57300.0,81.891,82.0652,81.7845,81.92,57300.0
2013-08-23 09:30:00,84.7,84.7,83.95,84.14,8900.0,81.9974,81.9974,81.2714,81.4553,8900.0
2013-08-23 10:00:00,84.14,84.54,83.85,84.37,25500.0,81.4553,81.8426,81.1746,81.678,25500.0
2013-08-23 10:30:00,84.21,84.54,84.18,84.53,12400.0,81.5231,81.8426,81.494,81.8329,12400.0
2013-08-23 11:00:00,84.54,84.54,84.13,84.13,14100.0,81.8426,81.8426,81.4456,81.4456,14100.0
2013-08-23 11:30:00,84.11,84.16,83.94,83.94,13500.0,81.4263,81.4747,81.2617,81.2617,13500.0
2013-08-23 12:00:00,83.94,84.1,83.74,83.84,14100.0,81.2617,81.4166,81.0681,81.1649,14100.0
2013-08-23 12:30:00,83.84,84.17,83.8,84.17,15400.0,81.1649,81.4844,81.1262,81.4844,15400.0
2013-08-23 13:00:00,84.11,84.19,83.98,84.16,11400.0,81.4263,81.5037,81.3004,81.4747,11400.0
2013-08-23 13:30:00,84.15,84.25,84.04,84.19,11300.0,81.465,81.5618,81.3585,81.5037,11300.0
2013-08-23 14:00:00,84.13,84.16,83.99,84.04,9000.0,81.4456,81.4747,81.3101,81.3585,9000.0
2013-08-23 14:30:00,84.04,84.11,83.99,84.09,11000.0,81.3585,81.4263,81.3101,81.4069,11000.0
2013-08-23 15:00:00,84.09,84.17,83.98,84.16,15900.0,81.4069,81.4844,81.3004,81.4747,15900.0
2013-08-23 15:30:00,84.15,84.34,84.11,84.29,67100.0,81.465,81.6489,81.4263,81.6005,67100.0
2013-08-26 09:30:00,84.54,84.54,83.88,84.18,12200.0,81.8426,81.8426,81.2036,81.494,12200.0
2013-08-26 10:00:00,84.11,84.43,83.92,84.33,16800.0,81.4263,81.7361,81.2423,81.6393,16800.0
2013-08-26 10:30:00,84.35,84.44,84.23,84.36,8300.0,81.6586,81.7457,81.5424,81.6683,8300.0
2013-08-26 11:00:00,84.44,84.54,84.37,84.45,12600.0,81.7457,81.8426,81.678,81.7554,12600.0
2013-08-26 11:30:00,84.53,84.59,84.37,84.43,17300.0,81.8329,81.891,81.678,81.7361,17300.0
2013-08-26 12:00:00,84.38,84.45,84.27,84.4,8400.0,81.6877,81.7554,81.5812,81.707,8400.0
2013-08-26 12:30:00,84.33,84.39,84.27,84.28,3100.0,81.6393,81.6973,81.5812,81.5908,3100.0
2013-08-26 13:00:00,84.3,84.4,84.15,84.15,6700.0,81.6102,81.707,81.465,81.465,6700.0
2013-08-26 13:30:00,84.14,84.17,83.99,83.99,3600.0,81.4553,81.4844,81.3101,81.3101,3600.0
2013-08-26 14:00:00,84.03,84.05,83.92,83.99,3900.0,81.3488,81.3682,81.2423,81.3101,3900.0
2013-08-26 14:30:00,84.03,84.18,83.96,84.18,18000.0,81.3488,81.494,81.2811,81.494,18000.0
2013-08-26 15:00:00,84.17,84.33,83.9,84.07,26200.0,81.4844,81.6393,81.223,81.3875,26200.0
2013-08-26 15:30:00,84.07,84.31,84.01,84.19,44400.0,81.3875,81.6199,81.3295,81.5037,44400.0
2013-08-27 09:30:00,82.91,83.44,82.91,83.23,14700.0,80.2646,80.7776,80.2646,80.5743,14700.0
2013-08-27 10:00:00,83.09,83.33,82.98,83.05,10600.0,80.4388,80.6712,80.3323,80.4001,10600.0
2013-08-27 10:30:00,83.04,83.29,82.95,83.22,10500.0,80.3904,80.6324,80.3033,80.5647,10500.0
2013-08-27 11:00:00,83.15,83.44,82.92,83.41,19600.0,80.4969,80.7776,80.2742,80.7486,19600.0
2013-08-27 11:30:00,83.43,83.5,83.02,83.19,13600.0,80.768,80.8357,80.3711,80.5356,13600.0
2013-08-27 12:00:00,83.25,83.3,83.17,83.27,10200.0,80.5937,80.6421,80.5163,80.6131,10200.0
2013-08-27 12:30:00,83.24,83.41,83.23,83.25,7400.0,80.584,80.7486,80.5743,80.5937,7400.0
2013-08-27 13:00:00,83.25,83.35,83.2,83.23,12700.0,80.5937,80.6905,80.5453,80.5743,12700.0
2013-08-27 13:30:00,83.29,83.34,83.18,83.28,14200.0,80.6324,80.6808,80.5259,80.6228,14200.0
2013-08-27 14:00:00,83.31,83.31,83.16,83.18,19400.0,80.6518,80.6518,80.5066,80.5259,19400.0
2013-08-27 14:30:00,83.22,83.4,83.17,83.3,20400.0,80.5647,80.7389,80.5163,80.6421,20400.0
2013-08-27 15:00:00,83.29,83.38,83.2,83.26,36900.0,80.6324,80.7196,80.5453,80.6034,36900.0
2013-08-27 15:30:00,83.26,83.32,83.19,83.23,74400.0,80.6034,80.6615,80.5356,80.5743,74400.0
2013-08-28 09:30:00,83.43,83.66,82.8,83.37,8700.0,80.768,80.9906,80.1581,80.7099,8700.0
2013-08-28 10:00:00,83.37,83.59,83.09,83.45,30500.0,80.7099,80.9229,80.4388,80.7873,30500.0
2013-08-28 10:30:00,83.4,83.84,83.4,83.75,38700.0,80.7389,81.1649,80.7389,81.0778,38700.0
2013-08-28 11:00:00,83.8,84.02,83.78,83.92,20700.0,81.1262,81.3391,81.1068,81.2423,20700.0
2013-08-28 11:30:00,83.95,83.95,83.73,83.85,34000.0,81.2714,81.2714,81.0584,81.1746,34000.0
2013-08-28 12:00:00,83.85,84.0,83.78,84.0,10200.0,81.1746,81.3198,81.1068,81.3198,10200.0
2013-08-28 12:30:00,84.0,84.06,83.89,84.06,14400.0,81.3198,81.3779,81.2133,81.3779,14400.0
2013-08-28 13:00:00,84.0,84.05,83.9,83.95,17200.0,81.3198,81.3682,81.223,81.2714,17200.0
2013-08-28 13:30:00,83.96,84.06,83.91,83.98,14700.0,81.2811,81.3779,81.2327,81.3004,14700.0
2013-08-28 14:00:00,83.98,84.06,83.77,83.9,18900.0,81.3004,81.3779,81.0971,81.223,18900.0
2013-08-28 14:30:00,83.9,83.97,83.74,83.81,20300.0,81.223,81.2907,81.0681,81.1358,20300.0
2013-08-28 15:00:00,83.79,84.03,83.74,83.96,12500.0,81.1165,81.3488,81.0681,81.2811,12500.0
2013-08-28 15:30:00,83.92,84.06,83.77,83.92,80700.0,81.2423,81.3779,81.0971,81.2423,80700.0
2013-08-29 09:30:00,83.91,84.35,83.62,84.19,10300.0,81.2327,81.6586,80.9519,81.5037,10300.0
2013-08-29 10:00:00,84.18,84.32,83.9,83.93,11500.0,81.494,81.6296,81.223,81.252,11500.0
2013-08-29 10:30:00,83.96,84.55,83.96,84.32,30000.0,81.2811,81.8522,81.2811,81.6296,30000.0
2013-08-29 11:00:00,84.36,84.41,84.17,84.19,9300.0,81.6683,81.7167,81.4844,81.5037,9300.0
2013-08-29 11:30:00,84.19,84.62,84.19,84.49,5600.0,81.5037,81.92,81.5037,81.7941,5600.0
2013-08-29 12:00:00,84.48,84.5,84.27,84.32,5800.0,81.7845,81.8038,81.5812,81.6296,5800.0
2013-08-29 12:30:00,84.34,84.37,83.87,83.96,34500.0,81.6489,81.678,81.1939,81.2811,34500.0
2013-08-29 13:00:00,83.98,84.07,83.84,83.89,7600.0,81.3004,81.3875,81.1649,81.2133,7600.0
2013-08-29 13:30:00,83.87,83.91,83.72,83.73,10800.0,81.1939,81.2327,81.0487,81.0584,10800.0
2013-08-29 14:00:00,83.74,83.8,83.64,83.67,9800.0,81.0681,81.1262,80.9713,81.0003,9800.0
2013-08-29 14:30:00,83.65,83.84,83.65,83.79,6700.0,80.9809,81.1649,80.9809,81.1165,6700.0
2013-08-29 15:00:00,83.79,84.0,83.78,83.84,16500.0,81.1165,81.3198,81.1068,81.1649,16500.0
2013-08-29 15:30:00,83.8,83.95,83.71,83.88,29000.0,81.1262,81.2714,81.039,81.2036,29000.0
2013-08-30 09:30:00,83.91,83.91,83.26,83.36,5000.0,81.2327,81.2327,80.6034,80.7002,5000.0
2013-08-30 10:00:00,83.2,83.56,83.06,83.4,8600.0,80.5453,80.8938,80.4098,80.7389,8600.0
2013-08-30 10:30:00,83.35,83.48,82.86,82.94,9600.0,80.6905,80.8164,80.2162,80.2936,9600.0
2013-08-30 11:00:00,82.84,83.18,82.84,82.9,10500.0,80.1968,80.5259,80.1968,80.2549,10500.0
2013-08-30 11:30:00,82.83,83.04,82.69,82.71,16200.0,80.1871,80.3904,80.0516,80.0709,16200.0
2013-08-30 12:00:00,82.71,82.83,82.67,82.71,11300.0,80.0709,80.1871,80.0322,80.0709,11300.0
2013-08-30 12:30:00,82.74,82.76,82.57,82.72,8700.0,80.1,80.1193,79.9354,80.0806,8700.0
2013-08-30 13:00:00,82.74,82.93,82.43,82.51,18900.0,80.1,80.2839,79.7999,79.8773,18900.0
2013-08-30 13:30:00,82.57,82.65,82.31,82.37,16900.0,79.9354,80.0129,79.6837,79.7418,16900.0
2013-08-30 14:00:00,82.38,82.44,82.26,82.26,16700.0,79.7515,79.8096,79.6353,79.6353,16700.0
2013-08-30 14:30:00,82.24,82.54,82.24,82.45,29300.0,79.6159,79.9064,79.6159,79.8192,29300.0
2013-08-30 15:00:00,82.45,82.58,82.29,82.48,30200.0,79.8192,79.9451,79.6643,79.8483,30200.0
2013-08-30 15:30:00,82.48,82.48,82.14,82.24,66700.0,79.8483,79.8483,79.5191,79.6159,66700.0
2013-09-03 09:30:00,83.28,83.32,82.4,83.27,46600.0,80.6228,80.6615,79.7708,80.6131,46600.0
2013-09-03 10:00:00,83.27,83.27,81.86,82.18,37700.0,80.6131,80.6131,79.2481,79.5579,37700.0
2013-09-03 10:30:00,82.18,82.63,82.11,82.52,22000.0,79.5579,79.9935,79.4901,79.887,22000.0
2013-09-03 11:00:00,82.54,82.64,81.95,82.12,34800.0,79.9064,80.0032,79.3352,79.4998,34800.0
2013-09-03 11:30:00,82.12,82.48,82.0,82.34,29400.0,79.4998,79.8483,79.3836,79.7127,29400.0
2013-09-03 12:00:00,82.34,82.46,82.33,82.45,31400.0,79.7127,79.8289,79.7031,79.8192,31400.0
2013-09-03 12:30:00,82.41,82.44,82.23,82.27,17900.0,79.7805,79.8096,79.6063,79.645,17900.0
2013-09-03 13:00:00,82.21,82.26,81.86,81.86,19600.0,79.5869,79.6353,79.2481,79.2481,19600.0
2013-09-03 13:30:00,81.85,81.85,81.61,81.61,15700.0,79.2384,79.2384,79.006,79.006,15700.0
2013-09-03 14:00:00,81.62,81.72,81.29,81.45,25700.0,79.0157,79.1125,78.6963,78.8511,25700.0
2013-09-03 14:30:00,81.5,81.82,81.23,81.82,26700.0,78.8995,79.2093,78.6382,79.2093,26700.0
2013-09-03 15:00:00,81.81,81.97,81.76,81.95,24600.0,79.1997,79.3546,79.1513,79.3352,24600.0
2013-09-03 15:30:00,81.94,82.32,81.76,82.13,99300.0,79.3255,79.6934,79.1513,79.5094,99300.0
2013-09-04 09:30:00,82.36,82.94,82.04,82.54,12500.0,79.7321,80.2936,79.4223,79.9064,12500.0
2013-09-04 10:00:00,82.61,83.43,82.56,83.28,18000.0,79.9741,80.768,79.9257,80.6228,18000.0
2013-09-04 10:30:00,83.22,83.65,83.16,83.48,17900.0,80.5647,80.9809,80.5066,80.8164,17900.0
2013-09-04 11:00:00,83.53,83.71,83.47,83.56,18500.0,80.8648,81.039,80.8067,80.8938,18500.0
2013-09-04 11:30:00,83.54,84.04,83.54,83.8,22900.0,80.8745,81.3585,80.8745,81.1262,22900.0
2013-09-04 12:00:00,83.84,83.86,83.56,83.59,15600.0,81.1649,81.1842,80.8938,80.9229,15600.0
2013-09-04 12:30:00,83.59,83.76,83.56,83.61,17100.0,80.9229,81.0874,80.8938,80.9422,17100.0
2013-09-04 13:00:00,83.59,83.83,83.59,83.75,13600.0,80.9229,81.1552,80.9229,81.0778,13600.0
2013-09-04 13:30:00,83.71,83.77,83.61,83.64,37700.0,81.039,81.0971,80.9422,80.9713,37700.0
2013-09-04 14:00:00,83.62,83.72,83.55,83.71,17300.0,80.9519,81.0487,80.8841,81.039,17300.0
2013-09-04 14:30:00,83.73,83.84,83.68,83.79,22100.0,81.0584,81.1649,81.01,81.1165,22100.0
2013-09-04 15:00:00,83.79,83.82,83.58,83.79,44900.0,81.1165,81.1455,80.9132,81.1165,44900.0
2013-09-04 15:30:00,83.79,83.8,83.52,83.54,91900.0,81.1165,81.1262,80.8551,80.8745,91900.0
2013-09-05 09:30:00,83.66,83.73,83.01,83.57,9300.0,80.9906,81.0584,80.3614,80.9035,9300.0
2013-09-05 10:00:00,83.56,83.65,83.18,83.38,6100.0,80.8938,80.9809,80.5259,80.7196,6100.0
2013-09-05 10:30:00,83.31,83.31,82.73,82.93,2500.0,80.6518,80.6518,80.0903,80.2839,2500.0
2013-09-05 11:00:00,82.92,83.01,82.66,82.68,15200.0,80.2742,80.3614,80.0225,80.0419,15200.0
2013-09-05 11:30:00,82.68,82.89,82.66,82.88,5200.0,80.0419,80.2452,80.0225,80.2355,5200.0
2013-09-05 12:00:00,82.9,82.9,82.62,82.7,4500.0,80.2549,80.2549,79.9838,80.0613,4500.0
2013-09-05 12:30:00,82.66,82.82,82.62,82.76,5800.0,80.0225,80.1774,79.9838,80.1193,5800.0
2013-09-05 13:00:00,82.76,82.93,82.7,82.91,8800.0,80.1193,80.2839,80.0613,80.2646,8800.0
2013-09-05 13:30:00,82.86,83.02,82.81,82.91,6200.0,80.2162,80.3711,80.1678,80.2646,6200.0
2013-09-05 14:00:00,82.93,83.07,82.92,82.97,5000.0,80.2839,80.4195,80.2742,80.3226,5000.0
2013-09-05 14:30:00,82.99,83.03,82.8,82.86,11600.0,80.342,80.3807,80.1581,80.2162,11600.0
2013-09-05 15:00:00,82.88,82.88,82.65,82.66,19200.0,80.2355,80.2355,80.0129,80.0225,19200.0
2013-09-05 15:30:00,82.66,82.68,82.36,82.43,70800.0,80.0225,80.0419,79.7321,79.7999,70800.0
2013-09-06 09:30:00,84.0,84.0,82.5,83.07,35200.0,81.3198,81.3198,79.8676,80.4195,35200.0
2013-09-06 10:00:00,83.0,83.44,82.75,83.27,15500.0,80.3517,80.7776,80.1097,80.6131,15500.0
2013-09-06 10:30:00,83.34,83.88,83.33,83.88,5000.0,80.6808,81.2036,80.6712,81.2036,5000.0
2013-09-06 11:00:00,83.89,84.55,83.76,84.47,30000.0,81.2133,81.8522,81.0874,81.7748,30000.0
2013-09-06 11:30:00,84.47,84.66,84.39,84.62,18400.0,81.7748,81.9587,81.6973,81.92,18400.0
2013-09-06 12:00:00,84.64,84.73,84.5,84.54,8800.0,81.9394,82.0265,81.8038,81.8426,8800.0
2013-09-06 12:30:00,84.54,84.67,84.29,84.35,17200.0,81.8426,81.9684,81.6005,81.6586,17200.0
2013-09-06 13:00:00,84.38,84.69,84.38,84.48,21100.0,81.6877,81.9878,81.6877,81.7845,21100.0
2013-09-06 13:30:00,84.46,84.57,84.42,84.49,9000.0,81.7651,81.8716,81.7264,81.7941,9000.0
2013-09-06 14:00:00,84.45,84.53,84.4,84.49,7100.0,81.7554,81.8329,81.707,81.7941,7100.0
2013-09-06 14:30:00,84.5,84.53,84.33,84.36,9700.0,81.8038,81.8329,81.6393,81.6683,9700.0
2013-09-06 15:00:00,84.36,84.44,84.11,84.31,27500.0,81.6683,81.7457,81.4263,81.6199,27500.0
2013-09-06 15:30:00,84.28,84.28,83.93,84.08,58200.0,81.5908,81.5908,81.252,81.3972,58200.0
2013-09-09 09:30:00,84.24,85.06,83.89,85.04,17200.0,81.5521,82.346,81.2133,82.3266,17200.0
2013-09-09 10:00:00,85.13,85.29,85.05,85.09,21000.0,82.4137,82.5686,82.3363,82.375,21000.0
2013-09-09 10:30:00,85.09,85.52,85.09,85.47,26700.0,82.375,82.7913,82.375,82.7429,26700.0
2013-09-09 11:00:00,85.52,85.55,85.34,85.47,21300.0,82.7913,82.8203,82.617,82.7429,21300.0
2013-09-09 11:30:00,85.45,85.58,85.35,85.52,14500.0,82.7235,82.8494,82.6267,82.7913,14500.0
2013-09-09 12:00:00,85.52,85.77,85.52,85.72,8100.0,82.7913,83.0333,82.7913,82.9849,8100.0
2013-09-09 12:30:00,85.68,85.82,85.6,85.75,15900.0,82.9462,83.0817,82.8687,83.0139,15900.0
2013-09-09 13:00:00,85.73,85.89,85.62,85.81,9200.0,82.9946,83.1495,82.8881,83.072,9200.0
2013-09-09 13:30:00,85.78,86.09,85.78,86.09,17500.0,83.043,83.3431,83.043,83.3431,17500.0
2013-09-09 14:00:00,86.1,86.17,86.04,86.04,12200.0,83.3528,83.4205,83.2947,83.2947,12200.0
2013-09-09 14:30:00,86.02,86.07,85.95,86.07,16100.0,83.2753,83.3237,83.2076,83.3237,16100.0
2013-09-09 15:00:00,86.05,86.38,86.05,86.21,23700.0,83.3044,83.6238,83.3044,83.4593,23700.0
2013-09-09 15:30:00,86.23,86.56,86.22,86.53,106400.0,83.4786,83.7981,83.4689,83.7691,106400.0
2013-09-10 09:30:00,87.2,87.2,86.63,86.93,24200.0,84.4177,84.4177,83.8659,84.1563,24200.0
2013-09-10 10:00:00,86.92,87.14,86.8,87.06,25300.0,84.1466,84.3596,84.0304,84.2821,25300.0
2013-09-10 10:30:00,87.13,87.21,86.97,87.04,12600.0,84.3499,84.4274,84.195,84.2628,12600.0
2013-09-10 11:00:00,87.03,87.15,87.0,87.02,18700.0,84.2531,84.3693,84.2241,84.2434,18700.0
2013-09-10 11:30:00,87.01,87.22,86.99,87.18,22700.0,84.2337,84.437,84.2144,84.3983,22700.0
2013-09-10 12:00:00,87.18,87.55,87.18,87.4,17500.0,84.3983,84.7565,84.3983,84.6113,17500.0
2013-09-10 12:30:00,87.4,87.42,87.3,87.42,15300.0,84.6113,84.6307,84.5145,84.6307,15300.0
2013-09-10 13:00:00,87.43,87.44,87.18,87.43,10600.0,84.6403,84.65,84.3983,84.6403,10600.0
2013-09-10 13:30:00,87.42,87.46,87.29,87.3,7700.0,84.6307,84.6694,84.5048,84.5145,7700.0
2013-09-10 14:00:00,87.32,87.36,87.27,87.36,12900.0,84.5338,84.5726,84.4854,84.5726,12900.0
2013-09-10 14:30:00,87.37,87.45,87.35,87.45,13800.0,84.5823,84.6597,84.5629,84.6597,13800.0
2013-09-10 15:00:00,87.43,87.49,87.29,87.34,21700.0,84.6403,84.6984,84.5048,84.5532,21700.0
2013-09-10 15:30:00,87.34,87.54,87.25,87.53,53300.0,84.5532,84.7468,84.4661,84.7371,53300.0
2013-09-11 09:30:00,87.19,87.59,86.94,87.22,13800.0,84.408,84.7952,84.166,84.437,13800.0
2013-09-11 10:00:00,87.21,87.34,87.05,87.33,25600.0,84.4274,84.5532,84.2725,84.5435,25600.0
2013-09-11 10:30:00,87.39,87.45,87.12,87.15,15600.0,84.6016,84.6597,84.3402,84.3693,15600.0
2013-09-11 11:00:00,87.17,87.53,87.14,87.32,22300.0,84.3886,84.7371,84.3596,84.5338,22300.0
2013-09-11 11:30:00,87.31,87.48,87.25,87.25,7600.0,84.5242,84.6887,84.4661,84.4661,7600.0
2013-09-11 12:00:00,87.24,87.29,87.2,87.29,14500.0,84.4564,84.5048,84.4177,84.5048,14500.0
2013-09-11 12:30:00,87.28,87.53,87.26,87.52,9400.0,84.4951,84.7371,84.4758,84.7275,9400.0
2013-09-11 13:00:00,87.55,87.78,87.51,87.75,20600.0,84.7565,84.9792,84.7178,84.9501,20600.0
2013-09-11 13:30:00,87.78,87.88,87.7,87.74,15700.0,84.9792,85.076,84.9017,84.9404,15700.0
2013-09-11 14:00:00,87.76,87.82,87.61,87.67,18200.0,84.9598,85.0179,84.8146,84.8727,18200.0
2013-09-11 14:30:00,87.68,87.69,87.44,87.44,13500.0,84.8824,84.892,84.65,84.65,13500.0
2013-09-11 15:00:00,87.39,87.68,87.39,87.62,22900.0,84.6016,84.8824,84.6016,84.8243,22900.0
2013-09-11 15:30:00,87.6,87.76,87.5,87.7,44300.0,84.8049,84.9598,84.7081,84.9017,44300.0
2013-09-12 09:30:00,87.68,87.68,86.89,87.51,8600.0,84.8824,84.8824,84.1176,84.7178,8600.0
2013-09-12 10:00:00,87.51,87.93,87.42,87.83,16900.0,84.7178,85.1244,84.6307,85.0276,16900.0
2013-09-12 10:30:00,87.89,87.98,87.08,87.14,22100.0,85.0857,85.1728,84.3015,84.3596,22100.0
2013-09-12 11:00:00,87.18,87.18,86.67,86.7,7100.0,84.3983,84.3983,83.9046,83.9336,7100.0
2013-09-12 11:30:00,86.73,86.83,86.53,86.69,25200.0,83.9627,84.0595,83.7691,83.924,25200.0
2013-09-12 12:00:00,86.68,86.72,86.25,86.25,8300.0,83.9143,83.953,83.498,83.498,8300.0
2013-09-12 12:30:00,86.3,86.35,86.16,86.35,10100.0,83.5464,83.5948,83.4109,83.5948,10100.0
2013-09-12 13:00:00,86.3,86.53,86.29,86.43,11000.0,83.5464,83.7691,83.5367,83.6722,11000.0
2013-09-12 13:30:00,86.41,86.47,86.24,86.41,9100.0,83.6529,83.711,83.4883,83.6529,9100.0
2013-09-12 14:00:00,86.42,86.45,86.2,86.22,10600.0,83.6626,83.6916,83.4496,83.4689,10600.0
2013-09-12 14:30:00,86.22,86.22,86.05,86.06,15900.0,83.4689,83.4689,83.3044,83.3141,15900.0
2013-09-12 15:00:00,86.07,86.14,86.01,86.06,54600.0,83.3237,83.3915,83.2656,83.3141,54600.0
2013-09-12 15:30:00,86.06,86.08,85.93,86.02,74600.0,83.3141,83.3334,83.1882,83.2753,74600.0
2013-09-13 09:30:00,86.02,86.22,85.75,86.0,13700.0,83.2753,83.4689,83.0139,83.256,13700.0
2013-09-13 10:00:00,85.99,86.09,85.66,85.76,38600.0,83.2463,83.3431,82.9268,83.0236,38600.0
2013-09-13 10:30:00,85.76,85.94,85.73,85.85,13100.0,83.0236,83.1979,82.9946,83.1108,13100.0
2013-09-13 11:00:00,85.82,85.82,85.63,85.72,20600.0,83.0817,83.0817,82.8978,82.9849,20600.0
2013-09-13 11:30:00,85.7,85.72,85.64,85.67,8200.0,82.9655,82.9849,82.9075,82.9365,8200.0
2013-09-13 12:00:00,85.69,85.79,85.6,85.7,12300.0,82.9559,83.0527,82.8687,82.9655,12300.0
2013-09-13 12:30:00,85.72,85.77,85.69,85.74,9600.0,82.9849,83.0333,82.9559,83.0043,9600.0
2013-09-13 13:00:00,85.75,85.81,85.72,85.79,12400.0,83.0139,83.072,82.9849,83.0527,12400.0
2013-09-13 13:30:00,85.8,85.91,85.75,85.91,11700.0,83.0623,83.1688,83.0139,83.1688,11700.0
2013-09-13 14:00:00,85.92,86.13,85.92,86.11,12800.0,83.1785,83.3818,83.1785,83.3625,12800.0
2013-09-13 14:30:00,86.11,86.19,86.06,86.06,13000.0,83.3625,83.4399,83.3141,83.3141,13000.0
2013-09-13 15:00:00,86.05,86.2,86.05,86.15,28500.0,83.3044,83.4496,83.3044,83.4012,28500.0
2013-09-13 15:30:00,86.16,86.34,86.15,86.29,46500.0,83.4109,83.5851,83.4012,83.5367,46500.0
2013-09-16 09:30:00,87.71,87.91,87.56,87.72,12700.0,84.9114,85.105,84.7662,84.9211,12700.0
2013-09-16 10:00:00,87.77,87.89,87.4,87.64,15100.0,84.9695,85.0857,84.6113,84.8436,15100.0
2013-09-16 10:30:00,87.71,87.87,87.46,87.67,17700.0,84.9114,85.0663,84.6694,84.8727,17700.0
2013-09-16 11:00:00,87.7,87.72,87.32,87.38,16000.0,84.9017,84.9211,84.5338,84.5919,16000.0
2013-09-16 11:30:00,87.44,87.56,87.39,87.48,5700.0,84.65,84.7662,84.6016,84.6887,5700.0
2013-09-16 12:00:00,87.49,87.53,87.42,87.49,11200.0,84.6984,84.7371,84.6307,84.6984,11200.0
2013-09-16 12:30:00,87.46,87.63,87.44,87.61,13000.0,84.6694,84.834,84.65,84.8146,13000.0
2013-09-16 13:00:00,87.62,87.68,87.32,87.57,27700.0,84.8243,84.8824,84.5338,84.7759,27700.0
2013-09-16 13:30:00,87.53,87.59,87.36,87.47,25000.0,84.7371,84.7952,84.5726,84.6791,25000.0
2013-09-16 14:00:00,87.49,87.56,87.37,87.45,12600.0,84.6984,84.7662,84.5823,84.6597,12600.0
2013-09-16 14:30:00,87.39,87.58,87.39,87.5,23500.0,84.6016,84.7856,84.6016,84.7081,23500.0
2013-09-16 15:00:00,87.49,87.54,87.4,87.4,13700.0,84.6984,84.7468,84.6113,84.6113,13700.0
2013-09-16 15:30:00,87.37,87.46,87.29,87.4,47600.0,84.5823,84.6694,84.5048,84.6113,47600.0
2013-09-17 09:30:00,87.36,87.98,86.08,87.83,8600.0,84.5726,85.1728,83.3334,85.0276,8600.0
2013-09-17 10:00:00,87.7,88.17,87.62,88.13,11800.0,84.9017,85.3567,84.8243,85.318,11800.0
2013-09-17 10:30:00,88.14,88.14,87.83,87.98,11800.0,85.3277,85.3277,85.0276,85.1728,11800.0
2013-09-17 11:00:00,88.06,88.19,87.98,88.12,20300.0,85.2502,85.3761,85.1728,85.3083,20300.0
2013-09-17 11:30:00,88.11,88.48,88.02,88.45,69600.0,85.2986,85.6568,85.2115,85.6278,69600.0
2013-09-17 12:00:00,88.45,88.46,88.16,88.16,21300.0,85.6278,85.6375,85.347,85.347,21300.0
2013-09-17 12:30:00,88.16,88.21,87.92,88.08,7100.0,85.347,85.3955,85.1147,85.2696,7100.0
2013-09-17 13:00:00,88.13,88.23,88.1,88.19,5600.0,85.318,85.4148,85.289,85.3761,5600.0
2013-09-17 13:30:00,88.17,88.41,88.17,88.32,10300.0,85.3567,85.5891,85.3567,85.5019,10300.0
2013-09-17 14:00:00,88.35,88.35,88.18,88.2,11600.0,85.531,85.531,85.3664,85.3858,11600.0
2013-09-17 14:30:00,88.17,88.36,88.16,88.27,14900.0,85.3567,85.5407,85.347,85.4535,14900.0
2013-09-17 15:00:00,88.23,88.43,88.23,88.43,23700.0,85.4148,85.6084,85.4148,85.6084,23700.0
2013-09-17 15:30:00,88.42,88.55,88.35,88.51,39700.0,85.5988,85.7246,85.531,85.6859,39700.0
2013-09-18 09:30:00,88.46,88.69,88.25,88.27,11000.0,85.6375,85.8601,85.4342,85.4535,11000.0
2013-09-18 10:00:00,88.18,88.48,87.78,87.78,10100.0,85.3664,85.6568,84.9792,84.9792,10100.0
2013-09-18 10:30:00,87.8,87.9,87.58,87.65,7300.0,84.9985,85.0953,84.7856,84.8533,7300.0
2013-09-18 11:00:00,87.65,87.71,87.41,87.41,9700.0,84.8533,84.9114,84.621,84.621,9700.0
2013-09-18 11:30:00,87.43,87.5,87.33,87.33,6200.0,84.6403,84.7081,84.5435,84.5435,6200.0
2013-09-18 12:00:00,87.33,87.54,87.21,87.48,30700.0,84.5435,84.7468,84.4274,84.6887,30700.0
2013-09-18 12:30:00,87.47,87.56,87.44,87.45,5200.0,84.6791,84.7662,84.65,84.6597,5200.0
2013-09-18 13:00:00,87.48,87.61,87.45,87.6,4000.0,84.6887,84.8146,84.6597,84.8049,4000.0
2013-09-18 13:30:00,87.58,87.58,87.28,87.29,8500.0,84.7856,84.7856,84.4951,84.5048,8500.0
2013-09-18 14:00:00,87.33,90.0,87.31,89.66,39500.0,84.5435,87.1283,84.5242,86.7992,39500.0
2013-09-18 14:30:00,89.65,90.02,89.64,89.73,60000.0,86.7895,87.1477,86.7798,86.867,60000.0
2013-09-18 15:00:00,89.75,89.79,89.14,89.14,48100.0,86.8863,86.925,86.2958,86.2958,48100.0
2013-09-18 15:30:00,89.18,89.32,89.17,89.29,157400.0,86.3345,86.47,86.3248,86.441,157400.0
2013-09-19 09:30:00,89.72,90.38,89.58,90.03,29700.0,86.8573,87.4962,86.7217,87.1574,29700.0
2013-09-19 10:00:00,90.06,90.67,89.98,90.27,53200.0,87.1864,87.777,87.109,87.3897,53200.0
2013-09-19 10:30:00,90.29,90.42,89.99,90.01,33000.0,87.4091,87.5349,87.1187,87.138,33000.0
2013-09-19 11:00:00,90.01,90.11,89.77,89.77,30300.0,87.138,87.2348,86.9057,86.9057,30300.0
2013-09-19 11:30:00,89.78,89.88,89.61,89.77,11100.0,86.9154,87.0122,86.7508,86.9057,11100.0
2013-09-19 12:00:00,89.83,89.99,89.73,89.8,12100.0,86.9638,87.1187,86.867,86.9347,12100.0
2013-09-19 12:30:00,89.85,89.88,89.61,89.77,7800.0,86.9831,87.0122,86.7508,86.9057,7800.0
2013-09-19 13:00:00,89.81,89.83,89.68,89.79,21500.0,86.9444,86.9638,86.8185,86.925,21500.0
2013-09-19 13:30:00,89.81,89.81,89.67,89.71,16600.0,86.9444,86.9444,86.8089,86.8476,16600.0
2013-09-19 14:00:00,89.77,89.82,89.68,89.8,20000.0,86.9057,86.9541,86.8185,86.9347,20000.0
2013-09-19 14:30:00,89.84,89.84,89.69,89.75,54300.0,86.9734,86.9734,86.8282,86.8863,54300.0
2013-09-19 15:00:00,89.78,89.91,89.76,89.77,21300.0,86.9154,87.0412,86.896,86.9057,21300.0
2013-09-19 15:30:00,89.79,89.82,89.49,89.64,81900.0,86.925,86.9541,86.6346,86.7798,81900.0
2013-09-20 09:30:00,89.97,89.97,88.78,88.85,56200.0,87.0993,87.0993,85.9473,86.015,56200.0
2013-09-20 10:00:00,88.94,89.19,88.86,89.09,43200.0,86.1022,86.3442,86.0247,86.2474,43200.0
2013-09-20 10:30:00,89.17,89.44,89.17,89.34,46700.0,86.3248,86.5862,86.3248,86.4894,46700.0
2013-09-20 11:00:00,89.39,89.41,89.05,89.08,21200.0,86.5378,86.5572,86.2086,86.2377,21200.0
2013-09-20 11:30:00,89.16,89.18,88.72,88.73,12900.0,86.3151,86.3345,85.8892,85.8989,12900.0
2013-09-20 12:00:00,88.75,88.98,88.59,88.66,9000.0,85.9182,86.1409,85.7633,85.8311,9000.0
2013-09-20 12:30:00,88.66,88.74,88.52,88.59,9200.0,85.8311,85.9085,85.6956,85.7633,9200.0
2013-09-20 13:00:00,88.68,88.77,88.55,88.57,7900.0,85.8505,85.9376,85.7246,85.744,7900.0
2013-09-20 13:30:00,88.57,88.57,88.34,88.41,8600.0,85.744,85.744,85.5213,85.5891,8600.0
2013-09-20 14:00:00,88.34,88.47,88.3,88.45,6200.0,85.5213,85.6472,85.4826,85.6278,6200.0
2013-09-20 14:30:00,88.47,88.51,88.15,88.31,10000.0,85.6472,85.6859,85.3374,85.4923,10000.0
2013-09-20 15:00:00,88.34,88.38,87.96,87.96,30600.0,85.5213,85.56,85.1534,85.1534,30600.0
2013-09-20 15:30:00,88.0,88.46,87.97,88.15,62300.0,85.1922,85.6375,85.1631,85.3374,62300.0
2013-09-23 09:30:00,87.93,88.14,87.49,88.0,7300.0,85.1244,85.3277,84.6984,85.1922,7300.0
2013-09-23 10:00:00,88.1,88.28,87.7,87.75,12100.0,85.289,85.4632,84.9017,84.9501,12100.0
2013-09-23 10:30:00,87.84,88.07,87.69,87.7,24900.0,85.0373,85.2599,84.892,84.9017,24900.0
2013-09-23 11:00:00,87.73,87.9,87.41,87.53,10000.0,84.9308,85.0953,84.621,84.7371,10000.0
2013-09-23 11:30:00,87.57,87.65,87.38,87.54,13800.0,84.7759,84.8533,84.5919,84.7468,13800.0
2013-09-23 12:00:00,87.55,87.77,87.55,87.64,8300.0,84.7565,84.9695,84.7565,84.8436,8300.0
2013-09-23 12:30:00,87.59,87.65,87.47,87.61,10000.0,84.7952,84.8533,84.6791,84.8146,10000.0
2013-09-23 13:00:00,87.57,87.59,87.18,87.29,42000.0,84.7759,84.7952,84.3983,84.5048,42000.0
2013-09-23 13:30:00,87.31,87.7,87.27,87.68,11200.0,84.5242,84.9017,84.4854,84.8824,11200.0
2013-09-23 14:00:00,87.73,87.92,87.59,87.59,22500.0,84.9308,85.1147,84.7952,84.7952,22500.0
2013-09-23 14:30:00,87.58,87.74,87.58,87.73,29500.0,84.7856,84.9404,84.7856,84.9308,29500.0
2013-09-23 15:00:00,87.73,87.73,87.56,87.57,12600.0,84.9308,84.9308,84.7662,84.7759,12600.0
2013-09-23 15:30:00,87.62,87.71,87.47,87.51,33000.0,84.8243,84.9114,84.6791,84.7178,33000.0
2013-09-24 09:30:00,87.5,87.5,86.68,86.81,20500.0,84.7081,84.7081,83.9143,84.0401,20500.0
2013-09-24 10:00:00,86.98,87.15,86.63,86.65,18900.0,84.2047,84.3693,83.8659,83.8852,18900.0
2013-09-24 10:30:00,86.81,87.0,86.66,86.66,16100.0,84.0401,84.2241,83.8949,83.8949,16100.0
2013-09-24 11:00:00,86.64,86.77,86.5,86.72,54600.0,83.8755,84.0014,83.74,83.953,54600.0
2013-09-24 11:30:00,86.7,86.82,86.52,86.56,17600.0,83.9336,84.0498,83.7594,83.7981,17600.0
2013-09-24 12:00:00,86.55,86.62,86.45,86.62,13500.0,83.7884,83.8562,83.6916,83.8562,13500.0
2013-09-24 12:30:00,86.66,86.75,86.57,86.66,8800.0,83.8949,83.982,83.8078,83.8949,8800.0
2013-09-24 13:00:00,86.66,86.91,86.66,86.83,5500.0,83.8949,84.1369,83.8949,84.0595,5500.0
2013-09-24 13:30:00,86.87,87.11,86.87,87.05,11200.0,84.0982,84.3305,84.0982,84.2725,11200.0
2013-09-24 14:00:00,87.04,87.17,86.81,86.83,21900.0,84.2628,84.3886,84.0401,84.0595,21900.0
2013-09-24 14:30:00,86.83,86.92,86.7,86.71,23400.0,84.0595,84.1466,83.9336,83.9433,23400.0
2013-09-24 15:00:00,86.73,87.17,86.7,86.91,32600.0,83.9627,84.3886,83.9336,84.1369,32600.0
2013-09-24 15:30:00,86.92,86.92,86.34,86.44,55700.0,84.1466,84.1466,83.5851,83.6819,55700.0
2013-09-25 09:30:00,86.65,87.37,86.52,87.35,21000.0,83.8852,84.5823,83.7594,84.5629,21000.0
2013-09-25 10:00:00,87.23,87.38,86.66,86.95,20600.0,84.4467,84.5919,83.8949,84.1757,20600.0
2013-09-25 10:30:00,86.98,87.1,86.75,86.84,17400.0,84.2047,84.3209,83.982,84.0692,17400.0
2013-09-25 11:00:00,86.8,87.26,86.64,87.18,18500.0,84.0304,84.4758,83.8755,84.3983,18500.0
2013-09-25 11:30:00,87.23,87.52,87.14,87.23,11300.0,84.4467,84.7275,84.3596,84.4467,11300.0
2013-09-25 12:00:00,87.25,87.25,86.86,86.94,8200.0,84.4661,84.4661,84.0885,84.166,8200.0
2013-09-25 12:30:00,86.97,87.1,86.82,87.04,6000.0,84.195,84.3209,84.0498,84.2628,6000.0
2013-09-25 13:00:00,87.07,87.19,87.01,87.08,9100.0,84.2918,84.408,84.2337,84.3015,9100.0
2013-09-25 13:30:00,87.04,87.04,86.63,86.93,10200.0,84.2628,84.2628,83.8659,84.1563,10200.0
2013-09-25 14:00:00,86.93,87.1,86.86,87.0,24800.0,84.1563,84.3209,84.0885,84.2241,24800.0
2013-09-25 14:30:00,87.03,87.14,86.94,87.05,14800.0,84.2531,84.3596,84.166,84.2725,14800.0
2013-09-25 15:00:00,87.08,87.33,87.06,87.19,33400.0,84.3015,84.5435,84.2821,84.408,33400.0
2013-09-25 15:30:00,87.19,87.45,87.11,87.33,67200.0,84.408,84.6597,84.3305,84.5435,67200.0
2013-09-26 09:30:00,87.43,88.18,87.38,87.73,14000.0,84.6403,85.3664,84.5919,84.9308,14000.0
2013-09-26 10:00:00,87.72,88.07,87.69,88.05,25400.0,84.9211,85.2599,84.892,85.2406,25400.0
2013-09-26 10:30:00,88.06,88.16,87.66,88.08,29200.0,85.2502,85.347,84.863,85.2696,29200.0
2013-09-26 11:00:00,88.07,88.22,87.88,88.22,31600.0,85.2599,85.4051,85.076,85.4051,31600.0
2013-09-26 11:30:00,88.22,88.37,88.05,88.22,26800.0,85.4051,85.5503,85.2406,85.4051,26800.0
2013-09-26 12:00:00,88.08,88.12,87.87,87.98,59900.0,85.2696,85.3083,85.0663,85.1728,59900.0
2013-09-26 12:30:00,87.97,88.05,87.78,87.92,15900.0,85.1631,85.2406,84.9792,85.1147,15900.0
2013-09-26 13:00:00,87.93,88.03,87.83,87.99,6900.0,85.1244,85.2212,85.0276,85.1825,6900.0
2013-09-26 13:30:00,87.99,87.99,87.75,87.82,14100.0,85.1825,85.1825,84.9501,85.0179,14100.0
2013-09-26 14:00:00,87.78,87.88,87.68,87.73,13500.0,84.9792,85.076,84.8824,84.9308,13500.0
2013-09-26 14:30:00,87.76,87.83,87.67,87.79,25100.0,84.9598,85.0276,84.8727,84.9889,25100.0
2013-09-26 15:00:00,87.75,87.82,87.67,87.76,29400.0,84.9501,85.0179,84.8727,84.9598,29400.0
2013-09-26 15:30:00,87.75,88.18,87.73,88.14,58500.0,84.9501,85.3664,84.9308,85.3277,58500.0
2013-09-27 09:30:00,87.74,88.31,87.55,87.9,12600.0,84.9404,85.4923,84.7565,85.0953,12600.0
2013-09-27 10:00:00,87.83,87.96,87.65,87.75,18800.0,85.0276,85.1534,84.8533,84.9501,18800.0
2013-09-27 10:30:00,87.8,88.13,87.76,88.08,26000.0,84.9985,85.318,84.9598,85.2696,26000.0
2013-09-27 11:00:00,88.08,88.08,87.81,88.02,14800.0,85.2696,85.2696,85.0082,85.2115,14800.0
2013-09-27 11:30:00,88.02,88.14,87.95,88.04,11400.0,85.2115,85.3277,85.1437,85.2309,11400.0
2013-09-27 12:00:00,88.03,88.22,87.95,88.04,8400.0,85.2212,85.4051,85.1437,85.2309,8400.0
2013-09-27 12:30:00,88.02,88.15,87.88,88.0,9900.0,85.2115,85.3374,85.076,85.1922,9900.0
2013-09-27 13:00:00,87.99,88.09,87.91,87.99,6500.0,85.1825,85.2793,85.105,85.1825,6500.0
2013-09-27 13:30:00,87.99,88.13,87.89,87.98,12500.0,85.1825,85.318,85.0857,85.1728,12500.0
2013-09-27 14:00:00,87.98,88.09,87.89,88.09,17600.0,85.1728,85.2793,85.0857,85.2793,17600.0
2013-09-27 14:30:00,88.1,88.16,87.91,88.08,20400.0,85.289,85.347,85.105,85.2696,20400.0
2013-09-27 15:00:00,88.06,88.2,87.97,88.17,36700.0,85.2502,85.3858,85.1631,85.3567,36700.0
2013-09-27 15:30:00,88.18,88.18,87.92,87.95,55600.0,85.3664,85.3664,85.1147,85.1437,55600.0
2013-09-30 09:30:00,87.27,88.11,87.02,87.36,16200.0,84.4854,85.2986,84.2434,84.5726,16200.0
2013-09-30 10:00:00,87.37,87.54,87.14,87.41,16500.0,84.5823,84.7468,84.3596,84.621,16500.0
2013-09-30 10:30:00,87.4,87.66,87.37,87.5,9300.0,84.6113,84.863,84.5823,84.7081,9300.0
2013-09-30 11:00:00,87.61,87.81,87.35,87.81,16800.0,84.8146,85.0082,84.5629,85.0082,16800.0
2013-09-30 11:30:00,87.73,87.81,87.5,87.55,12800.0,84.9308,85.0082,84.7081,84.7565,12800.0
2013-09-30 12:00:00,87.58,87.58,87.27,87.39,13100.0,84.7856,84.7856,84.4854,84.6016,13100.0
2013-09-30 12:30:00,87.42,87.5,87.4,87.46,8200.0,84.6307,84.7081,84.6113,84.6694,8200.0
2013-09-30 13:00:00,87.47,87.72,87.4,87.54,12400.0,84.6791,84.9211,84.6113,84.7468,12400.0
2013-09-30 13:30:00,87.51,87.66,87.38,87.49,10100.0,84.7178,84.863,84.5919,84.6984,10100.0
2013-09-30 14:00:00,87.49,87.72,87.41,87.62,9400.0,84.6984,84.9211,84.621,84.8243,9400.0
2013-09-30 14:30:00,87.67,87.73,87.51,87.57,12300.0,84.8727,84.9308,84.7178,84.7759,12300.0
2013-09-30 15:00:00,87.58,87.58,87.09,87.1,37000.0,84.7856,84.7856,84.3112,84.3209,37000.0
2013-09-30 15:30:00,87.11,87.4,86.98,87.31,99100.0,84.3305,84.6113,84.2047,84.5242,99100.0
2013-10-01 09:30:00,87.57,89.28,86.48,89.23,31000.0,84.7759,86.4313,83.7207,86.3829,31000.0
2013-10-01 10:00:00,89.23,89.78,89.05,89.36,26200.0,86.3829,86.9154,86.2086,86.5088,26200.0
2013-10-01 10:30:00,89.37,89.53,89.27,89.34,45500.0,86.5184,86.6733,86.4216,86.4894,45500.0
2013-10-01 11:00:00,89.41,89.45,89.13,89.36,23000.0,86.5572,86.5959,86.2861,86.5088,23000.0
2013-10-01 11:30:00,89.37,89.61,89.35,89.36,36700.0,86.5184,86.7508,86.4991,86.5088,36700.0
2013-10-01 12:00:00,89.34,89.51,89.29,89.47,14800.0,86.4894,86.654,86.441,86.6152,14800.0
2013-10-01 12:30:00,89.46,89.53,89.37,89.4,19800.0,86.6056,86.6733,86.5184,86.5475,19800.0
2013-10-01 13:00:00,89.39,89.48,89.35,89.48,26900.0,86.5378,86.6249,86.4991,86.6249,26900.0
2013-10-01 13:30:00,89.47,89.53,89.31,89.46,23700.0,86.6152,86.6733,86.4604,86.6056,23700.0
2013-10-01 14:00:00,89.53,89.53,89.33,89.36,22900.0,86.6733,86.6733,86.4797,86.5088,22900.0
2013-10-01 14:30:00,89.39,89.44,89.01,89.34,16100.0,86.5378,86.5862,86.1699,86.4894,16100.0
2013-10-01 15:00:00,89.27,89.4,89.16,89.21,19000.0,86.4216,86.5475,86.3151,86.3635,19000.0
2013-10-01 15:30:00,89.22,89.35,89.07,89.31,79100.0,86.3732,86.4991,86.228,86.4604,79100.0
2013-10-02 09:30:00,88.65,89.09,88.39,88.83,14900.0,85.8214,86.2474,85.5697,85.9957,14900.0
2013-10-02 10:00:00,88.74,88.74,88.3,88.37,25500.0,85.9085,85.9085,85.4826,85.5503,25500.0
2013-10-02 10:30:00,88.37,88.37,88.1,88.29,20500.0,85.5503,85.5503,85.289,85.4729,20500.0
2013-10-02 11:00:00,88.29,88.63,88.27,88.52,10300.0,85.4729,85.8021,85.4535,85.6956,10300.0
2013-10-02 11:30:00,88.5,88.62,88.23,88.4,16300.0,85.6762,85.7924,85.4148,85.5794,16300.0
2013-10-02 12:00:00,88.47,88.69,88.45,88.65,10500.0,85.6472,85.8601,85.6278,85.8214,10500.0
2013-10-02 12:30:00,88.62,88.84,88.62,88.82,7200.0,85.7924,86.0053,85.7924,85.986,7200.0
2013-10-02 13:00:00,88.81,88.97,88.79,88.92,15100.0,85.9763,86.1312,85.9569,86.0828,15100.0
2013-10-02 13:30:00,88.94,88.95,88.48,88.49,42100.0,86.1022,86.1118,85.6568,85.6665,42100.0
2013-10-02 14:00:00,88.49,88.58,88.45,88.5,35800.0,85.6665,85.7536,85.6278,85.6762,35800.0
2013-10-02 14:30:00,88.5,88.51,88.1,88.2,18700.0,85.6762,85.6859,85.289,85.3858,18700.0
2013-10-02 15:00:00,88.2,88.27,88.13,88.27,21900.0,85.3858,85.4535,85.318,85.4535,21900.0
2013-10-02 15:30:00,88.27,88.42,88.17,88.36,72300.0,85.4535,85.5988,85.3567,85.5407,72300.0
2013-10-03 09:30:00,88.22,89.03,86.66,86.8,27800.0,85.4051,86.1893,83.8949,84.0304,27800.0
2013-10-03 10:00:00,86.84,86.88,86.12,86.28,25700.0,84.0692,84.1079,83.3721,83.527,25700.0
2013-10-03 10:30:00,86.23,86.28,85.61,85.61,27000.0,83.4786,83.527,82.8784,82.8784,27000.0
2013-10-03 11:00:00,85.61,85.72,85.26,85.26,24100.0,82.8784,82.9849,82.5396,82.5396,24100.0
2013-10-03 11:30:00,85.27,85.27,84.36,84.36,46900.0,82.5493,82.5493,81.6683,81.6683,46900.0
2013-10-03 12:00:00,84.37,84.62,84.29,84.47,20600.0,81.678,81.92,81.6005,81.7748,20600.0
2013-10-03 12:30:00,84.47,84.62,84.41,84.5,19100.0,81.7748,81.92,81.7167,81.8038,19100.0
2013-10-03 13:00:00,84.49,84.64,84.35,84.6,41200.0,81.7941,81.9394,81.6586,81.9006,41200.0
2013-10-03 13:30:00,84.64,84.73,84.43,84.73,85800.0,81.9394,82.0265,81.7361,82.0265,85800.0
2013-10-03 14:00:00,84.73,84.77,84.28,84.74,82900.0,82.0265,82.0652,81.5908,82.0362,82900.0
2013-10-03 14:30:00,84.76,85.74,84.76,85.36,141400.0,82.0555,83.0043,82.0555,82.6364,141400.0
2013-10-03 15:00:00,85.38,85.87,85.32,85.79,88600.0,82.6557,83.1301,82.5977,83.0527,88600.0
2013-10-03 15:30:00,85.84,86.05,85.47,85.73,97800.0,83.1011,83.3044,82.7429,82.9946,97800.0
2013-10-04 09:30:00,85.5,85.66,84.87,85.1,26200.0,82.7719,82.9268,82.162,82.3847,26200.0
2013-10-04 10:00:00,85.14,85.21,84.9,85.06,56400.0,82.4234,82.4912,82.1911,82.346,56400.0
2013-10-04 10:30:00,85.06,85.14,84.37,84.37,66200.0,82.346,82.4234,81.678,81.678,66200.0
2013-10-04 11:00:00,84.36,84.36,83.7,83.88,34700.0,81.6683,81.6683,81.0294,81.2036,34700.0
2013-10-04 11:30:00,83.89,83.89,83.66,83.85,13800.0,81.2133,81.2133,80.9906,81.1746,13800.0
2013-10-04 12:00:00,83.83,83.95,83.73,83.88,13000.0,81.1552,81.2714,81.0584,81.2036,13000.0
2013-10-04 12:30:00,83.87,84.19,83.83,84.14,25600.0,81.1939,81.5037,81.1552,81.4553,25600.0
2013-10-04 13:00:00,84.14,84.17,83.9,83.9,18800.0,81.4553,81.4844,81.223,81.223,18800.0
2013-10-04 13:30:00,83.94,84.07,83.86,83.89,16300.0,81.2617,81.3875,81.1842,81.2133,16300.0
2013-10-04 14:00:00,83.88,84.12,83.83,84.12,20400.0,81.2036,81.436,81.1552,81.436,20400.0
2013-10-04 14:30:00,84.15,84.24,84.06,84.13,30800.0,81.465,81.5521,81.3779,81.4456,30800.0
2013-10-04 15:00:00,84.13,84.44,84.11,84.38,61300.0,81.4456,81.7457,81.4263,81.6877,61300.0
2013-10-04 15:30:00,84.41,84.42,84.02,84.17,112100.0,81.7167,81.7264,81.3391,81.4844,112100.0
2013-10-07 09:30:00,83.38,83.9,83.21,83.65,17600.0,80.7196,81.223,80.555,80.9809,17600.0
2013-10-07 10:00:00,83.55,83.91,83.4,83.81,23400.0,80.8841,81.2327,80.7389,81.1358,23400.0
2013-10-07 10:30:00,83.86,83.93,83.75,83.79,11700.0,81.1842,81.252,81.0778,81.1165,11700.0
2013-10-07 11:00:00,83.79,83.87,83.72,83.78,18300.0,81.1165,81.1939,81.0487,81.1068,18300.0
2013-10-07 11:30:00,83.81,83.95,83.74,83.92,17400.0,81.1358,81.2714,81.0681,81.2423,17400.0
2013-10-07 12:00:00,83.92,84.09,83.9,84.04,26600.0,81.2423,81.4069,81.223,81.3585,26600.0
2013-10-07 12:30:00,83.99,84.13,83.85,83.85,15200.0,81.3101,81.4456,81.1746,81.1746,15200.0
2013-10-07 13:00:00,83.85,84.04,83.81,83.83,9800.0,81.1746,81.3585,81.1358,81.1552,9800.0
2013-10-07 13:30:00,83.86,83.91,83.72,83.88,15000.0,81.1842,81.2327,81.0487,81.2036,15000.0
2013-10-07 14:00:00,83.92,84.19,83.83,84.18,27800.0,81.2423,81.5037,81.1552,81.494,27800.0
2013-10-07 14:30:00,84.21,84.38,84.11,84.38,25000.0,81.5231,81.6877,81.4263,81.6877,25000.0
2013-10-07 15:00:00,84.38,84.38,84.13,84.25,26900.0,81.6877,81.6877,81.4456,81.5618,26900.0
2013-10-07 15:30:00,84.24,84.34,84.02,84.02,81400.0,81.5521,81.6489,81.3391,81.3391,81400.0
2013-10-08 09:30:00,83.93,83.98,83.39,83.89,11100.0,81.252,81.3004,80.7292,81.2133,11100.0
2013-10-08 10:00:00,84.09,84.1,83.78,84.09,18700.0,81.4069,81.4166,81.1068,81.4069,18700.0
2013-10-08 10:30:00,84.01,84.08,83.74,83.84,29800.0,81.3295,81.3972,81.0681,81.1649,29800.0
2013-10-08 11:00:00,83.92,84.0,83.68,83.86,27700.0,81.2423,81.3198,81.01,81.1842,27700.0
2013-10-08 11:30:00,83.8,83.92,83.59,83.78,32800.0,81.1262,81.2423,80.9229,81.1068,32800.0
2013-10-08 12:00:00,83.74,83.74,83.54,83.61,11300.0,81.0681,81.0681,80.8745,80.9422,11300.0
2013-10-08 12:30:00,83.57,83.64,83.38,83.5,21800.0,80.9035,80.9713,80.7196,80.8357,21800.0
2013-10-08 13:00:00,83.5,83.54,83.22,83.29,18500.0,80.8357,80.8745,80.5647,80.6324,18500.0
2013-10-08 13:30:00,83.33,83.39,83.22,83.31,24000.0,80.6712,80.7292,80.5647,80.6518,24000.0
2013-10-08 14:00:00,83.29,83.29,82.92,83.24,20800.0,80.6324,80.6324,80.2742,80.584,20800.0
2013-10-08 14:30:00,83.23,83.66,83.09,83.27,48500.0,80.5743,80.9906,80.4388,80.6131,48500.0
2013-10-08 15:00:00,83.25,83.3,83.0,83.16,33500.0,80.5937,80.6421,80.3517,80.5066,33500.0
2013-10-08 15:30:00,83.16,83.23,82.54,82.64,81100.0,80.5066,80.5743,79.9064,80.0032,81100.0
2013-10-09 09:30:00,82.93,83.46,81.94,82.05,35000.0,80.2839,80.797,79.3255,79.432,35000.0
2013-10-09 10:00:00,82.23,82.59,81.61,82.24,132200.0,79.6063,79.9548,79.006,79.6159,132200.0
2013-10-09 10:30:00,82.21,82.45,81.51,81.87,76600.0,79.5869,79.8192,78.9092,79.2577,76600.0
2013-10-09 11:00:00,81.63,82.34,80.86,82.12,115100.0,79.0254,79.7127,78.28,79.4998,115100.0
2013-10-09 11:30:00,82.11,82.62,82.03,82.24,27400.0,79.4901,79.9838,79.4126,79.6159,27400.0
2013-10-09 12:00:00,82.21,82.36,81.62,82.05,61600.0,79.5869,79.7321,79.0157,79.432,61600.0
2013-10-09 12:30:00,82.08,82.13,81.82,82.0,70900.0,79.461,79.5094,79.2093,79.3836,70900.0
2013-10-09 13:00:00,82.05,82.86,81.92,82.66,71200.0,79.432,80.2162,79.3061,80.0225,71200.0
2013-10-09 13:30:00,82.65,83.1,82.35,82.68,108700.0,80.0129,80.4485,79.7224,80.0419,108700.0
2013-10-09 14:00:00,82.54,82.91,82.36,82.88,99300.0,79.9064,80.2646,79.7321,80.2355,99300.0
2013-10-09 14:30:00,82.87,83.59,82.87,83.56,37700.0,80.2258,80.9229,80.2258,80.8938,37700.0
2013-10-09 15:00:00,83.51,84.12,83.45,84.08,56000.0,80.8454,81.436,80.7873,81.3972,56000.0
2013-10-09 15:30:00,84.1,84.39,83.77,83.96,169200.0,81.4166,81.6973,81.0971,81.2811,169200.0
2013-10-10 09:30:00,84.84,85.53,84.81,85.23,17400.0,82.133,82.801,82.1039,82.5105,17400.0
2013-10-10 10:00:00,85.25,85.47,85.1,85.34,12200.0,82.5299,82.7429,82.3847,82.617,12200.0
2013-10-10 10:30:00,85.29,85.75,85.29,85.3,33400.0,82.5686,83.0139,82.5686,82.5783,33400.0
2013-10-10 11:00:00,85.23,85.35,85.15,85.24,8800.0,82.5105,82.6267,82.4331,82.5202,8800.0
2013-10-10 11:30:00,85.27,85.66,85.17,85.36,18700.0,82.5493,82.9268,82.4524,82.6364,18700.0
2013-10-10 12:00:00,85.31,85.35,85.18,85.3,10300.0,82.588,82.6267,82.4621,82.5783,10300.0
2013-10-10 12:30:00,85.32,85.39,85.1,85.18,29800.0,82.5977,82.6654,82.3847,82.4621,29800.0
2013-10-10 13:00:00,85.18,85.24,84.97,84.97,7100.0,82.4621,82.5202,82.2588,82.2588,7100.0
2013-10-10 13:30:00,85.06,85.16,84.97,85.04,13500.0,82.346,82.4428,82.2588,82.3266,13500.0
2013-10-10 14:00:00,85.02,85.07,84.81,84.84,17200.0,82.3072,82.3556,82.1039,82.133,17200.0
2013-10-10 14:30:00,84.85,84.89,84.75,84.83,22600.0,82.1427,82.1814,82.0459,82.1233,22600.0
2013-10-10 15:00:00,84.82,85.08,84.81,84.94,59500.0,82.1136,82.3653,82.1039,82.2298,59500.0
2013-10-10 15:30:00,84.97,84.99,84.66,84.84,94000.0,82.2588,82.2782,81.9587,82.133,94000.0
2013-10-11 09:30:00,84.38,84.68,84.07,84.4,9600.0,81.6877,81.9781,81.3875,81.707,9600.0
2013-10-11 10:00:00,84.52,84.52,84.14,84.43,12300.0,81.8232,81.8232,81.4553,81.7361,12300.0
2013-10-11 10:30:00,84.39,84.48,84.11,84.2,24500.0,81.6973,81.7845,81.4263,81.5134,24500.0
2013-10-11 11:00:00,84.2,84.23,83.57,83.65,37900.0,81.5134,81.5424,80.9035,80.9809,37900.0
2013-10-11 11:30:00,83.65,84.17,83.62,84.07,34600.0,80.9809,81.4844,80.9519,81.3875,34600.0
2013-10-11 12:00:00,84.1,84.37,84.03,84.32,16400.0,81.4166,81.678,81.3488,81.6296,16400.0
2013-10-11 12:30:00,84.32,84.4,83.97,84.23,21700.0,81.6296,81.707,81.2907,81.5424,21700.0
2013-10-11 13:00:00,84.21,84.28,83.96,84.02,19200.0,81.5231,81.5908,81.2811,81.3391,19200.0
2013-10-11 13:30:00,84.03,84.1,83.87,83.94,21600.0,81.3488,81.4166,81.1939,81.2617,21600.0
2013-10-11 14:00:00,83.94,83.98,83.8,83.82,32700.0,81.2617,81.3004,81.1262,81.1455,32700.0
2013-10-11 14:30:00,83.81,83.82,83.64,83.64,35100.0,81.1358,81.1455,80.9713,80.9713,35100.0
2013-10-11 15:00:00,83.64,83.73,83.44,83.5,50500.0,80.9713,81.0584,80.7776,80.8357,50500.0
2013-10-11 15:30:00,83.5,83.66,83.35,83.61,117400.0,80.8357,80.9906,80.6905,80.9422,117400.0
2013-10-14 09:30:00,83.2,83.46,82.91,83.13,13500.0,80.5453,80.797,80.2646,80.4775,13500.0
2013-10-14 10:00:00,83.11,83.11,82.66,82.9,15300.0,80.4582,80.4582,80.0225,80.2549,15300.0
2013-10-14 10:30:00,82.94,83.58,82.94,83.4,25600.0,80.2936,80.9132,80.2936,80.7389,25600.0
2013-10-14 11:00:00,83.4,83.7,83.35,83.59,21000.0,80.7389,81.0294,80.6905,80.9229,21000.0
2013-10-14 11:30:00,83.64,84.09,83.64,84.09,20000.0,80.9713,81.4069,80.9713,81.4069,20000.0
2013-10-14 12:00:00,84.09,84.16,83.87,83.87,20300.0,81.4069,81.4747,81.1939,81.1939,20300.0
2013-10-14 12:30:00,83.85,84.13,83.8,83.98,3600.0,81.1746,81.4456,81.1262,81.3004,3600.0
2013-10-14 13:00:00,83.91,84.44,83.91,84.4,8600.0,81.2327,81.7457,81.2327,81.707,8600.0
2013-10-14 13:30:00,84.41,84.48,84.2,84.21,3100.0,81.7167,81.7845,81.5134,81.5231,3100.0
2013-10-14 14:00:00,84.19,84.48,84.16,84.25,8800.0,81.5037,81.7845,81.4747,81.5618,8800.0
2013-10-14 14:30:00,84.38,84.39,84.2,84.38,6900.0,81.6877,81.6973,81.5134,81.6877,6900.0
2013-10-14 15:00:00,84.35,84.5,84.22,84.28,12700.0,81.6586,81.8038,81.5328,81.5908,12700.0
2013-10-14 15:30:00,84.3,84.57,84.12,84.51,53600.0,81.6102,81.8716,81.436,81.8135,53600.0
2013-10-15 09:30:00,84.17,84.54,84.05,84.4,5400.0,81.4844,81.8426,81.3682,81.707,5400.0
2013-10-15 10:00:00,84.4,84.46,83.98,84.27,7600.0,81.707,81.7651,81.3004,81.5812,7600.0
2013-10-15 10:30:00,84.28,84.31,83.98,84.03,9100.0,81.5908,81.6199,81.3004,81.3488,9100.0
2013-10-15 11:00:00,84.0,84.04,83.78,83.93,22200.0,81.3198,81.3585,81.1068,81.252,22200.0
2013-10-15 11:30:00,83.9,84.18,83.74,84.17,10800.0,81.223,81.494,81.0681,81.4844,10800.0
2013-10-15 12:00:00,84.14,84.44,84.07,84.43,29300.0,81.4553,81.7457,81.3875,81.7361,29300.0
2013-10-15 12:30:00,84.42,84.8,84.38,84.79,24100.0,81.7264,82.0943,81.6877,82.0846,24100.0
2013-10-15 13:00:00,84.74,84.82,84.48,84.48,23900.0,82.0362,82.1136,81.7845,81.7845,23900.0
2013-10-15 13:30:00,84.49,84.64,84.43,84.48,6800.0,81.7941,81.9394,81.7361,81.7845,6800.0
2013-10-15 14:00:00,84.51,84.55,84.17,84.27,6200.0,81.8135,81.8522,81.4844,81.5812,6200.0
2013-10-15 14:30:00,84.16,84.17,83.74,84.05,20200.0,81.4747,81.4844,81.0681,81.3682,20200.0
2013-10-15 15:00:00,84.07,84.27,83.99,84.03,28400.0,81.3875,81.5812,81.3101,81.3488,28400.0
2013-10-15 15:30:00,84.05,84.13,83.97,84.01,65400.0,81.3682,81.4456,81.2907,81.3295,65400.0
2013-10-16 09:30:00,84.8,85.26,84.37,85.17,9700.0,82.0943,82.5396,81.678,82.4524,9700.0
2013-10-16 10:00:00,85.28,85.45,84.87,85.17,19600.0,82.5589,82.7235,82.162,82.4524,19600.0
2013-10-16 10:30:00,85.1,85.35,84.87,85.32,22100.0,82.3847,82.6267,82.162,82.5977,22100.0
2013-10-16 11:00:00,85.36,85.52,85.16,85.18,17900.0,82.6364,82.7913,82.4428,82.4621,17900.0
2013-10-16 11:30:00,85.17,85.34,85.07,85.25,9900.0,82.4524,82.617,82.3556,82.5299,9900.0
2013-10-16 12:00:00,85.2,85.29,84.98,84.98,17800.0,82.4815,82.5686,82.2685,82.2685,17800.0
2013-10-16 12:30:00,84.92,84.97,84.61,84.63,14400.0,82.2104,82.2588,81.9103,81.9297,14400.0
2013-10-16 13:00:00,84.66,84.92,84.59,84.86,7400.0,81.9587,82.2104,81.891,82.1523,7400.0
2013-10-16 13:30:00,84.99,85.2,84.95,85.06,11900.0,82.2782,82.4815,82.2395,82.346,11900.0
2013-10-16 14:00:00,85.09,85.22,85.02,85.04,8800.0,82.375,82.5009,82.3072,82.3266,8800.0
2013-10-16 14:30:00,85.03,85.1,84.86,84.96,8800.0,82.3169,82.3847,82.1523,82.2492,8800.0
2013-10-16 15:00:00,84.96,85.02,84.87,84.95,10500.0,82.2492,82.3072,82.162,82.2395,10500.0
2013-10-16 15:30:00,84.95,85.28,84.85,85.11,94100.0,82.2395,82.5589,82.1427,82.3944,94100.0
2013-10-17 09:30:00,85.58,86.0,84.83,85.18,84100.0,82.8494,83.256,82.1233,82.4621,84100.0
2013-10-17 10:00:00,85.18,85.41,85.05,85.13,19000.0,82.4621,82.6848,82.3363,82.4137,19000.0
2013-10-17 10:30:00,85.09,85.22,84.83,84.89,10400.0,82.375,82.5009,82.1233,82.1814,10400.0
2013-10-17 11:00:00,84.8,85.09,84.79,85.06,21100.0,82.0943,82.375,82.0846,82.346,21100.0
2013-10-17 11:30:00,85.06,85.29,85.06,85.1,8000.0,82.346,82.5686,82.346,82.3847,8000.0
2013-10-17 12:00:00,85.04,85.26,85.02,85.26,10800.0,82.3266,82.5396,82.3072,82.5396,10800.0
2013-10-17 12:30:00,85.24,85.48,85.15,85.48,11200.0,82.5202,82.7526,82.4331,82.7526,11200.0
2013-10-17 13:00:00,85.51,85.59,85.3,85.3,9400.0,82.7816,82.859,82.5783,82.5783,9400.0
2013-10-17 13:30:00,85.3,85.37,85.12,85.12,6200.0,82.5783,82.6461,82.404,82.404,6200.0
2013-10-17 14:00:00,85.16,85.3,85.05,85.26,9600.0,82.4428,82.5783,82.3363,82.5396,9600.0
2013-10-17 14:30:00,85.31,85.58,85.18,85.58,22100.0,82.588,82.8494,82.4621,82.8494,22100.0
2013-10-17 15:00:00,85.59,85.71,85.55,85.67,30700.0,82.859,82.9752,82.8203,82.9365,30700.0
2013-10-17 15:30:00,85.65,85.99,85.65,85.85,51100.0,82.9171,83.2463,82.9171,83.1108,51100.0
2013-10-18 09:30:00,86.55,86.68,86.1,86.6,10700.0,83.7884,83.9143,83.3528,83.8368,10700.0
2013-10-18 10:00:00,86.53,86.62,85.99,86.02,14200.0,83.7691,83.8562,83.2463,83.2753,14200.0
2013-10-18 10:30:00,86.03,86.25,85.81,86.16,5200.0,83.285,83.498,83.072,83.4109,5200.0
2013-10-18 11:00:00,86.13,86.24,86.02,86.13,6300.0,83.3818,83.4883,83.2753,83.3818,6300.0
2013-10-18 11:30:00,86.06,86.19,86.03,86.12,8700.0,83.3141,83.4399,83.285,83.3721,8700.0
2013-10-18 12:00:00,86.07,86.21,85.93,86.16,16500.0,83.3237,83.4593,83.1882,83.4109,16500.0
2013-10-18 12:30:00,86.16,86.2,86.03,86.11,4600.0,83.4109,83.4496,83.285,83.3625,4600.0
2013-10-18 13:00:00,86.05,86.11,85.97,86.1,5000.0,83.3044,83.3625,83.2269,83.3528,5000.0
2013-10-18 13:30:00,86.08,86.18,86.02,86.18,6700.0,83.3334,83.4302,83.2753,83.4302,6700.0
2013-10-18 14:00:00,86.17,86.18,85.98,86.01,4900.0,83.4205,83.4302,83.2366,83.2656,4900.0
2013-10-18 14:30:00,85.99,86.02,85.91,85.92,4900.0,83.2463,83.2753,83.1688,83.1785,4900.0
2013-10-18 15:00:00,85.87,85.93,85.81,85.93,9800.0,83.1301,83.1882,83.072,83.1882,9800.0
2013-10-18 15:30:00,85.95,86.17,85.85,86.15,27400.0,83.2076,83.4205,83.1108,83.4012,27400.0
2013-10-21 09:30:00,86.02,86.15,85.58,85.75,8600.0,83.2753,83.4012,82.8494,83.0139,8600.0
2013-10-21 10:00:00,85.74,86.1,85.67,86.1,16000.0,83.0043,83.3528,82.9365,83.3528,16000.0
2013-10-21 10:30:00,86.04,86.17,85.93,86.13,7400.0,83.2947,83.4205,83.1882,83.3818,7400.0
2013-10-21 11:00:00,86.1,86.1,85.68,85.78,12600.0,83.3528,83.3528,82.9462,83.043,12600.0
2013-10-21 11:30:00,85.86,85.86,85.42,85.44,13300.0,83.1204,83.1204,82.6945,82.7138,13300.0
2013-10-21 12:00:00,85.43,85.58,85.37,85.43,7200.0,82.7042,82.8494,82.6461,82.7042,7200.0
2013-10-21 12:30:00,85.43,85.45,85.24,85.36,8400.0,82.7042,82.7235,82.5202,82.6364,8400.0
2013-10-21 13:00:00,85.41,85.54,85.34,85.44,7100.0,82.6848,82.8106,82.617,82.7138,7100.0
2013-10-21 13:30:00,85.43,85.52,85.25,85.35,9200.0,82.7042,82.7913,82.5299,82.6267,9200.0
2013-10-21 14:00:00,85.31,85.31,85.05,85.16,15900.0,82.588,82.588,82.3363,82.4428,15900.0
2013-10-21 14:30:00,85.17,85.28,85.12,85.19,18000.0,82.4524,82.5589,82.404,82.4718,18000.0
2013-10-21 15:00:00,85.21,85.27,85.13,85.26,27500.0,82.4912,82.5493,82.4137,82.5396,27500.0
2013-10-21 15:30:00,85.27,85.49,85.23,85.32,66100.0,82.5493,82.7622,82.5105,82.5977,66100.0
2013-10-22 09:30:00,85.79,86.63,85.72,86.61,17300.0,83.0527,83.8659,82.9849,83.8465,17300.0
2013-10-22 10:00:00,86.71,87.08,86.62,86.92,13800.0,83.9433,84.3015,83.8562,84.1466,13800.0
2013-10-22 10:30:00,86.92,87.09,86.31,86.46,28900.0,84.1466,84.3112,83.5561,83.7013,28900.0
2013-10-22 11:00:00,86.4,86.49,85.95,86.03,9200.0,83.6432,83.7303,83.2076,83.285,9200.0
2013-10-22 11:30:00,86.09,86.24,85.96,85.96,12100.0,83.3431,83.4883,83.2172,83.2172,12100.0
2013-10-22 12:00:00,85.95,86.07,85.78,85.84,8800.0,83.2076,83.3237,83.043,83.1011,8800.0
2013-10-22 12:30:00,85.85,85.89,85.6,85.83,4800.0,83.1108,83.1495,82.8687,83.0914,4800.0
2013-10-22 13:00:00,85.81,85.89,85.66,85.72,10700.0,83.072,83.1495,82.9268,82.9849,10700.0
2013-10-22 13:30:00,85.77,85.96,85.77,85.91,10200.0,83.0333,83.2172,83.0333,83.1688,10200.0
2013-10-22 14:00:00,85.91,86.01,85.82,85.83,8100.0,83.1688,83.2656,83.0817,83.0914,8100.0
2013-10-22 14:30:00,85.84,85.85,85.66,85.67,48000.0,83.1011,83.1108,82.9268,82.9365,48000.0
2013-10-22 15:00:00,85.67,85.91,85.67,85.78,35000.0,82.9365,83.1688,82.9365,83.043,35000.0
2013-10-22 15:30:00,85.78,85.83,85.6,85.69,43200.0,83.043,83.0914,82.8687,82.9559,43200.0
2013-10-23 09:30:00,85.4,85.5,84.9,85.5,7900.0,82.6751,82.7719,82.1911,82.7719,7900.0
2013-10-23 10:00:00,85.45,85.66,85.23,85.23,16200.0,82.7235,82.9268,82.5105,82.5105,16200.0
2013-10-23 10:30:00,85.2,85.5,85.07,85.2,10200.0,82.4815,82.7719,82.3556,82.4815,10200.0
2013-10-23 11:00:00,85.26,85.45,85.18,85.28,11800.0,82.5396,82.7235,82.4621,82.5589,11800.0
2013-10-23 11:30:00,85.28,85.36,85.17,85.32,12100.0,82.5589,82.6364,82.4524,82.5977,12100.0
2013-10-23 12:00:00,85.32,85.38,85.13,85.18,9000.0,82.5977,82.6557,82.4137,82.4621,9000.0
2013-10-23 12:30:00,85.19,85.19,84.78,85.04,26900.0,82.4718,82.4718,82.0749,82.3266,26900.0
2013-10-23 13:00:00,85.03,85.04,84.79,84.79,10200.0,82.3169,82.3266,82.0846,82.0846,10200.0
2013-10-23 13:30:00,84.82,84.99,84.62,84.9,11500.0,82.1136,82.2782,81.92,82.1911,11500.0
2013-10-23 14:00:00,84.92,85.0,84.77,84.86,52700.0,82.2104,82.2879,82.0652,82.1523,52700.0
2013-10-23 14:30:00,84.85,84.93,84.78,84.86,21500.0,82.1427,82.2201,82.0749,82.1523,21500.0
2013-10-23 15:00:00,84.87,84.89,84.71,84.71,19000.0,82.162,82.1814,82.0071,82.0071,19000.0
2013-10-23 15:30:00,84.73,84.91,84.61,84.83,77400.0,82.0265,82.2007,81.9103,82.1233,77400.0
2013-10-24 09:30:00,84.72,84.72,83.85,84.0,23500.0,82.0168,82.0168,81.1746,81.3198,23500.0
2013-10-24 10:00:00,84.02,84.26,84.0,84.09,12800.0,81.3391,81.5715,81.3198,81.4069,12800.0
2013-10-24 10:30:00,84.02,84.14,83.89,83.96,16200.0,81.3391,81.4553,81.2133,81.2811,16200.0
2013-10-24 11:00:00,83.96,84.21,83.89,84.13,19400.0,81.2811,81.5231,81.2133,81.4456,19400.0
2013-10-24 11:30:00,84.11,84.53,84.11,84.46,18100.0,81.4263,81.8329,81.4263,81.7651,18100.0
2013-10-24 12:00:00,84.43,84.55,84.41,84.47,18700.0,81.7361,81.8522,81.7167,81.7748,18700.0
2013-10-24 12:30:00,84.51,84.52,84.35,84.41,15600.0,81.8135,81.8232,81.6586,81.7167,15600.0
2013-10-24 13:00:00,84.41,84.6,84.36,84.6,10400.0,81.7167,81.9006,81.6683,81.9006,10400.0
2013-10-24 13:30:00,84.61,84.63,84.48,84.48,10400.0,81.9103,81.9297,81.7845,81.7845,10400.0
2013-10-24 14:00:00,84.47,84.48,84.36,84.4,17600.0,81.7748,81.7845,81.6683,81.707,17600.0
2013-10-24 14:30:00,84.41,84.48,84.38,84.45,16100.0,81.7167,81.7845,81.6877,81.7554,16100.0
2013-10-24 15:00:00,84.47,84.48,84.43,84.45,25100.0,81.7748,81.7845,81.7361,81.7554,25100.0
2013-10-24 15:30:00,84.46,84.46,84.16,84.16,91600.0,81.7651,81.7651,81.4747,81.4747,91600.0
2013-10-25 09:30:00,84.55,84.85,84.09,84.77,182100.0,81.8522,82.1427,81.4069,82.0652,182100.0
2013-10-25 10:00:00,84.8,84.9,84.27,84.44,23100.0,82.0943,82.1911,81.5812,81.7457,23100.0
2013-10-25 10:30:00,84.41,84.41,84.21,84.31,19400.0,81.7167,81.7167,81.5231,81.6199,19400.0
2013-10-25 11:00:00,84.25,84.35,84.18,84.31,22500.0,81.5618,81.6586,81.494,81.6199,22500.0
2013-10-25 11:30:00,84.32,84.36,84.21,84.3,12700.0,81.6296,81.6683,81.5231,81.6102,12700.0
2013-10-25 12:00:00,84.29,84.61,84.21,84.55,18500.0,81.6005,81.9103,81.5231,81.8522,18500.0
2013-10-25 12:30:00,84.61,84.67,84.55,84.6,23500.0,81.9103,81.9684,81.8522,81.9006,23500.0
2013-10-25 13:00:00,84.61,84.69,84.48,84.6,14800.0,81.9103,81.9878,81.7845,81.9006,14800.0
2013-10-25 13:30:00,84.6,84.6,84.5,84.59,14700.0,81.9006,81.9006,81.8038,81.891,14700.0
2013-10-25 14:00:00,84.59,84.86,84.55,84.79,30900.0,81.891,82.1523,81.8522,82.0846,30900.0
2013-10-25 14:30:00,84.79,84.79,84.71,84.73,33200.0,82.0846,82.0846,82.0071,82.0265,33200.0
2013-10-25 15:00:00,84.75,84.75,84.35,84.38,44900.0,82.0459,82.0459,81.6586,81.6877,44900.0
2013-10-25 15:30:00,84.38,84.65,84.38,84.52,150300.0,81.6877,81.949,81.6877,81.8232,150300.0
2013-10-28 09:30:00,84.81,84.89,84.42,84.76,48000.0,82.1039,82.1814,81.7264,82.0555,48000.0
2013-10-28 10:00:00,84.77,84.8,84.59,84.62,32900.0,82.0652,82.0943,81.891,81.92,32900.0
2013-10-28 10:30:00,84.65,84.7,84.38,84.7,32800.0,81.949,81.9974,81.6877,81.9974,32800.0
2013-10-28 11:00:00,84.69,84.7,84.48,84.69,12800.0,81.9878,81.9974,81.7845,81.9878,12800.0
2013-10-28 11:30:00,84.63,84.86,84.63,84.69,13400.0,81.9297,82.1523,81.9297,81.9878,13400.0
2013-10-28 12:00:00,84.68,84.88,84.65,84.76,8400.0,81.9781,82.1717,81.949,82.0555,8400.0
2013-10-28 12:30:00,84.8,84.85,84.59,84.59,16600.0,82.0943,82.1427,81.891,81.891,16600.0
2013-10-28 13:00:00,84.62,84.82,84.59,84.76,25200.0,81.92,82.1136,81.891,82.0555,25200.0
2013-10-28 13:30:00,84.77,84.89,84.73,84.8,8800.0,82.0652,82.1814,82.0265,82.0943,8800.0
2013-10-28 14:00:00,84.78,84.98,84.76,84.98,14000.0,82.0749,82.2685,82.0555,82.2685,14000.0
2013-10-28 14:30:00,84.92,85.13,84.92,84.96,26700.0,82.2104,82.4137,82.2104,82.2492,26700.0
2013-10-28 15:00:00,84.97,85.09,84.89,84.97,29700.0,82.2588,82.375,82.1814,82.2588,29700.0
2013-10-28 15:30:00,84.93,85.14,84.81,85.06,79200.0,82.2201,82.4234,82.1039,82.346,79200.0
2013-10-29 09:30:00,87.55,96.9,87.55,96.21,204700.0,84.7565,93.8082,84.7565,93.1402,204700.0
2013-10-29 10:00:00,96.39,97.32,95.75,97.09,154000.0,93.3144,94.2148,92.6949,93.9921,154000.0
2013-10-29 10:30:00,97.09,97.8,95.7,96.12,161000.0,93.9921,94.6795,92.6465,93.0531,161000.0
2013-10-29 11:00:00,96.09,97.19,95.82,96.84,85800.0,93.024,94.0889,92.7626,93.7501,85800.0
2013-10-29 11:30:00,96.84,96.94,96.51,96.72,48900.0,93.7501,93.8469,93.4306,93.6339,48900.0
2013-10-29 12:00:00,96.76,96.94,96.12,96.52,42000.0,93.6726,93.8469,93.0531,93.4403,42000.0
2013-10-29 12:30:00,96.52,96.86,96.52,96.67,29500.0,93.4403,93.7695,93.4403,93.5855,29500.0
2013-10-29 13:00:00,96.68,96.74,96.16,96.33,37500.0,93.5952,93.6533,93.0918,93.2564,37500.0
2013-10-29 13:30:00,96.34,96.6,96.27,96.44,42400.0,93.266,93.5177,93.1983,93.3629,42400.0
2013-10-29 14:00:00,96.46,96.72,96.0,96.06,70500.0,93.3822,93.6339,92.9369,92.995,70500.0
2013-10-29 14:30:00,96.02,96.19,95.71,95.71,65300.0,92.9563,93.1208,92.6561,92.6561,65300.0
2013-10-29 15:00:00,95.7,95.99,95.7,95.92,70600.0,92.6465,92.9272,92.6465,92.8594,70600.0
2013-10-29 15:30:00,95.93,95.96,95.38,95.55,207400.0,92.8691,92.8982,92.3367,92.5013,207400.0
2013-10-30 09:30:00,94.94,95.37,93.19,95.08,57200.0,91.9107,92.327,90.2166,92.0462,57200.0
2013-10-30 10:00:00,95.1,95.98,95.1,95.56,36600.0,92.0656,92.9175,92.0656,92.5109,36600.0
2013-10-30 10:30:00,95.56,96.32,95.5,96.3,24600.0,92.5109,93.2467,92.4528,93.2273,24600.0
2013-10-30 11:00:00,96.3,96.86,96.3,96.86,24500.0,93.2273,93.7695,93.2273,93.7695,24500.0
2013-10-30 11:30:00,96.81,97.23,96.8,97.18,25300.0,93.721,94.1276,93.7114,94.0792,25300.0
2013-10-30 12:00:00,97.13,97.64,97.04,97.24,46800.0,94.0308,94.5246,93.9437,94.1373,46800.0
2013-10-30 12:30:00,97.3,97.77,97.25,97.74,29900.0,94.1954,94.6504,94.147,94.6214,29900.0
2013-10-30 13:00:00,97.78,97.89,97.55,97.64,23100.0,94.6601,94.7666,94.4374,94.5246,23100.0
2013-10-30 13:30:00,97.68,97.68,97.18,97.3,25100.0,94.5633,94.5633,94.0792,94.1954,25100.0
2013-10-30 14:00:00,97.27,97.63,96.62,97.05,66000.0,94.1664,94.5149,93.5371,93.9534,66000.0
2013-10-30 14:30:00,97.05,97.49,97.05,97.46,35000.0,93.9534,94.3794,93.9534,94.3503,35000.0
2013-10-30 15:00:00,97.36,97.69,97.36,97.54,40200.0,94.2535,94.573,94.2535,94.4278,40200.0
2013-10-30 15:30:00,97.51,97.64,97.26,97.3,115800.0,94.3987,94.5246,94.1567,94.1954,115800.0
2013-10-31 09:30:00,97.05,97.45,95.53,95.53,22200.0,93.9534,94.3406,92.4819,92.4819,22200.0
2013-10-31 10:00:00,95.6,96.02,95.49,95.61,33300.0,92.5497,92.9563,92.4432,92.5593,33300.0
2013-10-31 10:30:00,95.58,96.04,95.56,95.79,26300.0,92.5303,92.9756,92.5109,92.7336,26300.0
2013-10-31 11:00:00,95.85,95.92,95.45,95.46,48100.0,92.7917,92.8594,92.4044,92.4141,48100.0
2013-10-31 11:30:00,95.53,95.76,95.45,95.7,16900.0,92.4819,92.7046,92.4044,92.6465,16900.0
2013-10-31 12:00:00,95.69,95.83,95.52,95.63,15600.0,92.6368,92.7723,92.4722,92.5787,15600.0
2013-10-31 12:30:00,95.64,95.76,95.42,95.42,12100.0,92.5884,92.7046,92.3754,92.3754,12100.0
2013-10-31 13:00:00,95.45,95.84,95.43,95.69,19200.0,92.4044,92.782,92.3851,92.6368,19200.0
2013-10-31 13:30:00,95.68,95.94,95.68,95.94,12600.0,92.6271,92.8788,92.6271,92.8788,12600.0
2013-10-31 14:00:00,95.94,96.0,95.84,95.94,16600.0,92.8788,92.9369,92.782,92.8788,16600.0
2013-10-31 14:30:00,95.94,95.99,95.73,95.75,39800.0,92.8788,92.9272,92.6755,92.6949,39800.0
2013-10-31 15:00:00,95.74,95.77,95.44,95.44,57700.0,92.6852,92.7142,92.3948,92.3948,57700.0
2013-10-31 15:30:00,95.33,95.55,95.14,95.16,63500.0,92.2883,92.5013,92.1043,92.1237,63500.0
2013-11-01 09:30:00,95.19,95.94,95.12,95.57,27400.0,92.1527,92.8788,92.085,92.5206,27400.0
2013-11-01 10:00:00,95.53,95.55,94.6,94.75,26100.0,92.4819,92.5013,91.5816,91.7268,26100.0
2013-11-01 10:30:00,94.62,95.09,94.62,94.9,24100.0,91.6009,92.0559,91.6009,91.872,24100.0
2013-11-01 11:00:00,94.9,94.93,94.27,94.64,18700.0,91.872,91.901,91.2621,91.6203,18700.0
2013-11-01 11:30:00,94.6,94.89,94.53,94.78,53200.0,91.5816,91.8623,91.5138,91.7558,53200.0
2013-11-01 12:00:00,94.74,94.91,94.56,94.7,31600.0,91.7171,91.8817,91.5428,91.6784,31600.0
2013-11-01 12:30:00,94.67,94.72,94.54,94.66,9200.0,91.6493,91.6977,91.5235,91.6396,9200.0
2013-11-01 13:00:00,94.69,94.89,94.57,94.85,17200.0,91.6687,91.8623,91.5525,91.8236,17200.0
2013-11-01 13:30:00,94.84,95.1,94.73,95.0,16600.0,91.8139,92.0656,91.7074,91.9688,16600.0
2013-11-01 14:00:00,95.01,95.19,94.95,94.98,18600.0,91.9785,92.1527,91.9204,91.9494,18600.0
2013-11-01 14:30:00,94.97,95.15,94.88,94.95,18400.0,91.9398,92.114,91.8526,91.9204,18400.0
2013-11-01 15:00:00,94.96,95.05,94.8,94.96,24700.0,91.9301,92.0172,91.7752,91.9301,24700.0
2013-11-01 15:30:00,94.98,95.45,94.91,95.36,50200.0,91.9494,92.4044,91.8817,92.3173,50200.0
2013-11-04 09:30:00,95.24,95.24,94.75,94.92,21000.0,92.2011,92.2011,91.7268,91.8914,21000.0
2013-11-04 10:00:00,95.08,95.12,94.79,95.07,25600.0,92.0462,92.085,91.7655,92.0366,25600.0
2013-11-04 10:30:00,95.0,95.59,95.0,95.46,34800.0,91.9688,92.54,91.9688,92.4141,34800.0
2013-11-04 11:00:00,95.5,95.5,95.04,95.25,13400.0,92.4528,92.4528,92.0075,92.2108,13400.0
2013-11-04 11:30:00,95.27,95.27,94.95,95.0,9800.0,92.2302,92.2302,91.9204,91.9688,9800.0
2013-11-04 12:00:00,94.95,95.05,94.83,94.89,7400.0,91.9204,92.0172,91.8042,91.8623,7400.0
2013-11-04 12:30:00,94.98,95.2,94.9,95.15,7900.0,91.9494,92.1624,91.872,92.114,7900.0
2013-11-04 13:00:00,95.15,95.21,94.94,94.98,18300.0,92.114,92.1721,91.9107,91.9494,18300.0
2013-11-04 13:30:00,95.01,95.07,94.8,94.83,12900.0,91.9785,92.0366,91.7752,91.8042,12900.0
2013-11-04 14:00:00,94.87,94.87,94.67,94.74,21600.0,91.8429,91.8429,91.6493,91.7171,21600.0
2013-11-04 14:30:00,94.73,94.92,94.68,94.68,23700.0,91.7074,91.8914,91.659,91.659,23700.0
2013-11-04 15:00:00,94.7,94.72,94.55,94.56,23200.0,91.6784,91.6977,91.5332,91.5428,23200.0
2013-11-04 15:30:00,94.57,94.62,94.32,94.55,53400.0,91.5525,91.6009,91.3105,91.5332,53400.0
2013-11-05 09:30:00,94.44,94.44,93.49,94.06,19400.0,91.4267,91.4267,90.507,91.0588,19400.0
2013-11-05 10:00:00,94.19,94.56,93.96,94.43,16500.0,91.1846,91.5428,90.962,91.417,16500.0
2013-11-05 10:30:00,94.43,94.61,94.16,94.39,23500.0,91.417,91.5912,91.1556,91.3783,23500.0
2013-11-05 11:00:00,94.4,94.52,94.19,94.34,20700.0,91.3879,91.5041,91.1846,91.3299,20700.0
2013-11-05 11:30:00,94.39,94.41,94.06,94.15,6900.0,91.3783,91.3976,91.0588,91.1459,6900.0
2013-11-05 12:00:00,94.19,94.49,94.03,94.49,7800.0,91.1846,91.4751,91.0298,91.4751,7800.0
2013-11-05 12:30:00,94.5,94.66,94.48,94.49,7700.0,91.4848,91.6396,91.4654,91.4751,7700.0
2013-11-05 13:00:00,94.51,94.58,94.3,94.31,12700.0,91.4944,91.5622,91.2911,91.3008,12700.0
2013-11-05 13:30:00,94.29,94.44,93.99,93.99,10000.0,91.2815,91.4267,90.991,90.991,10000.0
2013-11-05 14:00:00,93.98,94.02,93.8,93.89,13200.0,90.9813,91.0201,90.8071,90.8942,13200.0
2013-11-05 14:30:00,93.89,93.96,93.78,93.84,15900.0,90.8942,90.962,90.7877,90.8458,15900.0
2013-11-05 15:00:00,93.82,93.88,93.52,93.59,28000.0,90.8265,90.8845,90.536,90.6038,28000.0
2013-11-05 15:30:00,93.6,93.68,93.47,93.49,48400.0,90.6135,90.6909,90.4876,90.507,48400.0
2013-11-06 09:30:00,94.14,94.14,93.49,93.49,5800.0,91.1362,91.1362,90.507,90.507,5800.0
2013-11-06 10:00:00,93.49,93.81,93.49,93.53,4900.0,90.507,90.8168,90.507,90.5457,4900.0
2013-11-06 10:30:00,93.54,93.67,93.29,93.54,14600.0,90.5554,90.6812,90.3134,90.5554,14600.0
2013-11-06 11:00:00,93.54,93.69,93.29,93.62,21300.0,90.5554,90.7006,90.3134,90.6328,21300.0
2013-11-06 11:30:00,93.62,93.68,93.36,93.66,5500.0,90.6328,90.6909,90.3811,90.6716,5500.0
2013-11-06 12:00:00,93.56,93.62,93.42,93.5,4500.0,90.5747,90.6328,90.4392,90.5167,4500.0
2013-11-06 12:30:00,93.52,93.55,93.38,93.4,12800.0,90.536,90.5651,90.4005,90.4199,12800.0
2013-11-06 13:00:00,93.38,93.56,93.23,93.56,6300.0,90.4005,90.5747,90.2553,90.5747,6300.0
2013-11-06 13:30:00,93.59,93.63,93.48,93.59,5200.0,90.6038,90.6425,90.4973,90.6038,5200.0
2013-11-06 14:00:00,93.54,93.63,93.39,93.41,12100.0,90.5554,90.6425,90.4102,90.4295,12100.0
2013-11-06 14:30:00,93.42,93.67,93.42,93.61,20200.0,90.4392,90.6812,90.4392,90.6232,20200.0
2013-11-06 15:00:00,93.6,93.65,93.52,93.61,18200.0,90.6135,90.6619,90.536,90.6232,18200.0
2013-11-06 15:30:00,93.62,93.66,93.53,93.62,45400.0,90.6328,90.6716,90.5457,90.6328,45400.0
2013-11-07 09:30:00,94.02,94.17,93.52,93.73,5600.0,91.0201,91.1653,90.536,90.7393,5600.0
2013-11-07 10:00:00,93.64,93.76,93.13,93.16,14400.0,90.6522,90.7684,90.1585,90.1875,14400.0
2013-11-07 10:30:00,93.17,93.39,92.88,93.21,19900.0,90.1972,90.4102,89.9164,90.2359,19900.0
2013-11-07 11:00:00,93.25,93.36,93.13,93.22,16300.0,90.2746,90.3811,90.1585,90.2456,16300.0
2013-11-07 11:30:00,93.3,93.5,93.22,93.45,10700.0,90.323,90.5167,90.2456,90.4683,10700.0
2013-11-07 12:00:00,93.4,93.68,93.39,93.67,14700.0,90.4199,90.6909,90.4102,90.6812,14700.0
2013-11-07 12:30:00,93.66,93.74,93.51,93.69,12100.0,90.6716,90.749,90.5263,90.7006,12100.0
2013-11-07 13:00:00,93.69,93.69,93.52,93.6,15700.0,90.7006,90.7006,90.536,90.6135,15700.0
2013-11-07 13:30:00,93.6,93.74,93.45,93.7,25700.0,90.6135,90.749,90.4683,90.7103,25700.0
2013-11-07 14:00:00,93.71,93.79,93.59,93.75,30900.0,90.72,90.7974,90.6038,90.7587,30900.0
2013-11-07 14:30:00,93.75,93.81,93.54,93.7,19600.0,90.7587,90.8168,90.5554,90.7103,19600.0
2013-11-07 15:00:00,93.69,93.82,93.58,93.58,27400.0,90.7006,90.8265,90.5941,90.5941,27400.0
2013-11-07 15:30:00,93.55,93.73,93.46,93.6,115600.0,90.5651,90.7393,90.4779,90.6135,115600.0
2013-11-08 09:30:00,93.85,93.85,92.35,93.36,32500.0,90.8555,90.8555,89.4034,90.3811,32500.0
2013-11-08 10:00:00,93.3,93.65,92.91,93.53,35500.0,90.323,90.6619,89.9455,90.5457,35500.0
2013-11-08 10:30:00,93.53,93.89,93.19,93.39,23600.0,90.5457,90.8942,90.2166,90.4102,23600.0
2013-11-08 11:00:00,93.45,93.69,93.26,93.69,14000.0,90.4683,90.7006,90.2843,90.7006,14000.0
2013-11-08 11:30:00,93.68,93.8,93.49,93.68,24000.0,90.6909,90.8071,90.507,90.6909,24000.0
2013-11-08 12:00:00,93.67,93.71,93.5,93.62,37500.0,90.6812,90.72,90.5167,90.6328,37500.0
2013-11-08 12:30:00,93.66,93.99,93.6,93.91,18900.0,90.6716,90.991,90.6135,90.9136,18900.0
2013-11-08 13:00:00,93.89,94.36,93.88,94.36,55300.0,90.8942,91.3492,90.8845,91.3492,55300.0
2013-11-08 13:30:00,94.33,94.39,94.04,94.04,22200.0,91.3202,91.3783,91.0394,91.0394,22200.0
2013-11-08 14:00:00,94.07,94.31,94.07,94.15,17000.0,91.0685,91.3008,91.0685,91.1459,17000.0
2013-11-08 14:30:00,94.16,94.23,94.11,94.16,11800.0,91.1556,91.2234,91.1072,91.1556,11800.0
2013-11-08 15:00:00,94.12,94.15,93.79,93.83,26500.0,91.1169,91.1459,90.7974,90.8361,26500.0
2013-11-08 15:30:00,93.83,94.22,93.76,94.22,68700.0,90.8361,91.2137,90.7684,91.2137,68700.0
2013-11-11 09:30:00,94.5,94.86,93.82,94.31,25700.0,91.4848,91.8333,90.8265,91.3008,25700.0
2013-11-11 10:00:00,94.24,94.38,93.85,93.88,38200.0,91.233,91.3686,90.8555,90.8845,38200.0
2013-11-11 10:30:00,93.98,94.14,93.73,94.01,35700.0,90.9813,91.1362,90.7393,91.0104,35700.0
2013-11-11 11:00:00,94.05,94.18,93.95,94.08,24100.0,91.0491,91.175,90.9523,91.0782,24100.0
2013-11-11 11:30:00,94.15,94.2,94.0,94.01,24900.0,91.1459,91.1943,91.0007,91.0104,24900.0
2013-11-11 12:00:00,94.0,94.16,93.97,94.09,17300.0,91.0007,91.1556,90.9717,91.0878,17300.0
2013-11-11 12:30:00,94.0,94.18,94.0,94.18,15700.0,91.0007,91.175,91.0007,91.175,15700.0
2013-11-11 13:00:00,94.19,94.24,94.06,94.15,23600.0,91.1846,91.233,91.0588,91.1459,23600.0
2013-11-11 13:30:00,94.15,94.25,94.01,94.07,14900.0,91.1459,91.2427,91.0104,91.0685,14900.0
2013-11-11 14:00:00,94.04,94.07,93.95,94.03,13100.0,91.0394,91.0685,90.9523,91.0298,13100.0
2013-11-11 14:30:00,94.03,94.12,94.0,94.12,12500.0,91.0298,91.1169,91.0007,91.1169,12500.0
2013-11-11 15:00:00,94.09,94.09,94.0,94.05,12600.0,91.0878,91.0878,91.0007,91.0491,12600.0
2013-11-11 15:30:00,94.1,94.45,94.1,94.33,34100.0,91.0975,91.4363,91.0975,91.3202,34100.0
2013-11-12 09:30:00,94.58,94.58,93.52,94.19,19600.0,91.5622,91.5622,90.536,91.1846,19600.0
2013-11-12 10:00:00,94.16,94.34,93.83,94.0,34400.0,91.1556,91.3299,90.8361,91.0007,34400.0
2013-11-12 10:30:00,94.0,94.08,93.98,94.0,33000.0,91.0007,91.0782,90.9813,91.0007,33000.0
2013-11-12 11:00:00,94.0,94.03,93.86,93.9,23700.0,91.0007,91.0298,90.8652,90.9039,23700.0
2013-11-12 11:30:00,93.86,93.95,93.8,93.82,21700.0,90.8652,90.9523,90.8071,90.8265,21700.0
2013-11-12 12:00:00,93.83,93.87,93.55,93.59,19900.0,90.8361,90.8749,90.5651,90.6038,19900.0
2013-11-12 12:30:00,93.56,93.64,93.49,93.64,6400.0,90.5747,90.6522,90.507,90.6522,6400.0
2013-11-12 13:00:00,93.62,93.83,93.62,93.74,8200.0,90.6328,90.8361,90.6328,90.749,8200.0
2013-11-12 13:30:00,93.72,93.75,93.52,93.62,13700.0,90.7296,90.7587,90.536,90.6328,13700.0
2013-11-12 14:00:00,93.68,93.69,93.34,93.4,13500.0,90.6909,90.7006,90.3618,90.4199,13500.0
2013-11-12 14:30:00,93.42,93.95,93.41,93.8,53900.0,90.4392,90.9523,90.4295,90.8071,53900.0
2013-11-12 15:00:00,93.78,93.88,93.7,93.73,35300.0,90.7877,90.8845,90.7103,90.7393,35300.0
2013-11-12 15:30:00,93.75,93.9,93.64,93.81,89300.0,90.7587,90.9039,90.6522,90.8168,89300.0
2013-11-13 09:30:00,93.89,94.75,93.58,94.0,22900.0,91.1053,91.9398,90.8045,91.212,22900.0
2013-11-13 10:00:00,94.1,94.31,93.97,94.31,10800.0,91.309,91.5128,91.1829,91.5128,10800.0
2013-11-13 10:30:00,94.27,94.47,94.17,94.21,9500.0,91.474,91.6681,91.377,91.4158,9500.0
2013-11-13 11:00:00,94.21,94.34,94.09,94.24,14500.0,91.4158,91.5419,91.2993,91.4449,14500.0
2013-11-13 11:30:00,94.17,94.44,94.09,94.44,11000.0,91.377,91.639,91.2993,91.639,11000.0
2013-11-13 12:00:00,94.32,94.55,94.21,94.52,15000.0,91.5225,91.7457,91.4158,91.7166,15000.0
2013-11-13 12:30:00,94.57,94.57,94.24,94.45,13900.0,91.7651,91.7651,91.4449,91.6487,13900.0
2013-11-13 13:00:00,94.39,94.5,94.3,94.5,15500.0,91.5904,91.6972,91.5031,91.6972,15500.0
2013-11-13 13:30:00,94.5,94.6,94.44,94.46,10500.0,91.6972,91.7942,91.639,91.6584,10500.0
2013-11-13 14:00:00,94.49,94.6,94.36,94.54,31000.0,91.6875,91.7942,91.5613,91.736,31000.0
2013-11-13 14:30:00,94.47,94.54,94.35,94.47,28100.0,91.6681,91.736,91.5516,91.6681,28100.0
2013-11-13 15:00:00,94.43,94.55,94.39,94.54,17600.0,91.6292,91.7457,91.5904,91.736,17600.0
2013-11-13 15:30:00,94.54,94.79,94.5,94.78,49100.0,91.736,91.9786,91.6972,91.9689,49100.0
2013-11-14 09:30:00,95.0,95.0,94.51,94.73,9800.0,92.1823,92.1823,91.7069,91.9204,9800.0
2013-11-14 10:00:00,94.71,95.03,94.56,94.98,21700.0,91.9009,92.2115,91.7554,92.1629,21700.0
2013-11-14 10:30:00,94.98,95.31,94.9,95.15,13400.0,92.1629,92.4831,92.0853,92.3279,13400.0
2013-11-14 11:00:00,95.33,95.66,95.28,95.55,5400.0,92.5026,92.8228,92.454,92.716,5400.0
2013-11-14 11:30:00,95.54,95.75,95.39,95.5,8700.0,92.7063,92.9101,92.5608,92.6675,8700.0
2013-11-14 12:00:00,95.46,95.76,95.4,95.64,10700.0,92.6287,92.9198,92.5705,92.8034,10700.0
2013-11-14 12:30:00,95.71,95.76,95.6,95.75,6700.0,92.8713,92.9198,92.7645,92.9101,6700.0
2013-11-14 13:00:00,95.77,95.78,95.57,95.58,13300.0,92.9295,92.9392,92.7354,92.7451,13300.0
2013-11-14 13:30:00,95.68,95.72,95.48,95.62,13900.0,92.8422,92.881,92.6481,92.784,13900.0
2013-11-14 14:00:00,95.62,95.67,95.5,95.64,11800.0,92.784,92.8325,92.6675,92.8034,11800.0
2013-11-14 14:30:00,95.65,95.68,95.52,95.59,11800.0,92.8131,92.8422,92.6869,92.7548,11800.0
2013-11-14 15:00:00,95.62,95.86,95.6,95.75,25500.0,92.784,93.0168,92.7645,92.9101,25500.0
2013-11-14 15:30:00,95.76,95.78,95.38,95.53,45400.0,92.9198,92.9392,92.5511,92.6966,45400.0
2013-11-15 09:30:00,95.9,95.9,95.24,95.46,7300.0,93.0556,93.0556,92.4152,92.6287,7300.0
2013-11-15 10:00:00,95.49,95.71,95.34,95.61,10600.0,92.6578,92.8713,92.5123,92.7743,10600.0
2013-11-15 10:30:00,95.61,95.72,95.5,95.59,5900.0,92.7743,92.881,92.6675,92.7548,5900.0
2013-11-15 11:00:00,95.64,95.8,95.59,95.67,11200.0,92.8034,92.9586,92.7548,92.8325,11200.0
2013-11-15 11:30:00,95.73,95.92,95.65,95.9,22400.0,92.8907,93.0751,92.8131,93.0556,22400.0
2013-11-15 12:00:00,95.91,95.96,95.69,95.81,12200.0,93.0654,93.1139,92.8519,92.9683,12200.0
2013-11-15 12:30:00,95.85,95.85,95.65,95.73,10800.0,93.0071,93.0071,92.8131,92.8907,10800.0
2013-11-15 13:00:00,95.72,95.74,95.49,95.58,13800.0,92.881,92.9004,92.6578,92.7451,13800.0
2013-11-15 13:30:00,95.61,95.73,95.54,95.7,47700.0,92.7743,92.8907,92.7063,92.8616,47700.0
2013-11-15 14:00:00,95.7,95.92,95.63,95.64,11100.0,92.8616,93.0751,92.7937,92.8034,11100.0
2013-11-15 14:30:00,95.64,95.66,95.57,95.65,4100.0,92.8034,92.8228,92.7354,92.8131,4100.0
2013-11-15 15:00:00,95.63,95.81,95.63,95.79,15100.0,92.7937,92.9683,92.7937,92.9489,15100.0
2013-11-15 15:30:00,95.77,96.05,95.77,96.0,31800.0,92.9295,93.2012,92.9295,93.1527,31800.0
2013-11-18 09:30:00,96.01,96.34,95.75,96.08,12200.0,93.1624,93.4826,92.9101,93.2303,12200.0
2013-11-18 10:00:00,95.92,96.17,95.7,95.79,13900.0,93.0751,93.3176,92.8616,92.9489,13900.0
2013-11-18 10:30:00,95.81,95.9,95.6,95.76,14600.0,92.9683,93.0556,92.7645,92.9198,14600.0
2013-11-18 11:00:00,95.82,96.02,95.74,96.01,14500.0,92.978,93.1721,92.9004,93.1624,14500.0
2013-11-18 11:30:00,96.04,96.09,95.87,96.08,7900.0,93.1915,93.24,93.0265,93.2303,7900.0
2013-11-18 12:00:00,96.08,96.16,96.02,96.15,8200.0,93.2303,93.3079,93.1721,93.2982,8200.0
2013-11-18 12:30:00,96.16,96.24,96.09,96.22,6800.0,93.3079,93.3856,93.24,93.3662,6800.0
2013-11-18 13:00:00,96.16,96.25,96.13,96.16,4400.0,93.3079,93.3953,93.2788,93.3079,4400.0
2013-11-18 13:30:00,96.16,96.19,95.91,96.07,6700.0,93.3079,93.337,93.0654,93.2206,6700.0
2013-11-18 14:00:00,96.09,96.09,95.87,96.06,8400.0,93.24,93.24,93.0265,93.2109,8400.0
2013-11-18 14:30:00,96.04,96.07,95.93,95.98,15500.0,93.1915,93.2206,93.0848,93.1333,15500.0
2013-11-18 15:00:00,95.91,96.0,95.81,95.89,35500.0,93.0654,93.1527,92.9683,93.0459,35500.0
2013-11-18 15:30:00,95.78,95.94,95.77,95.89,52600.0,92.9392,93.0945,92.9295,93.0459,52600.0
2013-11-19 09:30:00,95.53,96.17,95.03,95.03,9500.0,92.6966,93.3176,92.2115,92.2115,9500.0
2013-11-19 10:00:00,95.14,95.81,95.14,95.81,11500.0,92.3182,92.9683,92.3182,92.9683,11500.0
2013-11-19 10:30:00,95.73,96.01,95.64,96.0,6300.0,92.8907,93.1624,92.8034,93.1527,6300.0
2013-11-19 11:00:00,95.93,96.0,95.41,95.5,7600.0,93.0848,93.1527,92.5802,92.6675,7600.0
2013-11-19 11:30:00,95.48,95.6,95.37,95.56,9900.0,92.6481,92.7645,92.5414,92.7257,9900.0
2013-11-19 12:00:00,95.57,95.95,95.57,95.95,11200.0,92.7354,93.1042,92.7354,93.1042,11200.0
2013-11-19 12:30:00,95.96,96.0,95.84,95.92,8600.0,93.1139,93.1527,92.9974,93.0751,8600.0
2013-11-19 13:00:00,95.94,95.97,95.61,95.63,14000.0,93.0945,93.1236,92.7743,92.7937,14000.0
2013-11-19 13:30:00,95.59,95.77,95.52,95.71,23100.0,92.7548,92.9295,92.6869,92.8713,23100.0
2013-11-19 14:00:00,95.71,95.81,95.39,95.45,10200.0,92.8713,92.9683,92.5608,92.619,10200.0
2013-11-19 14:30:00,95.44,95.95,95.44,95.59,11900.0,92.6093,93.1042,92.6093,92.7548,11900.0
2013-11-19 15:00:00,95.62,95.84,95.62,95.79,15100.0,92.784,92.9974,92.784,92.9489,15100.0
2013-11-19 15:30:00,95.78,96.01,95.61,95.95,50100.0,92.9392,93.1624,92.7743,93.1042,50100.0
2013-11-20 09:30:00,95.52,96.14,95.05,95.33,31400.0,92.6869,93.2885,92.2309,92.5026,31400.0
2013-11-20 10:00:00,95.42,96.3,95.37,96.2,10100.0,92.5899,93.4438,92.5414,93.3468,10100.0
2013-11-20 10:30:00,95.87,96.04,95.81,95.94,7400.0,93.0265,93.1915,92.9683,93.0945,7400.0
2013-11-20 11:00:00,95.85,96.01,95.68,95.7,4600.0,93.0071,93.1624,92.8422,92.8616,4600.0
2013-11-20 11:30:00,95.7,95.84,95.57,95.82,13500.0,92.8616,92.9974,92.7354,92.978,13500.0
2013-11-20 12:00:00,95.84,95.93,95.6,95.65,4300.0,92.9974,93.0848,92.7645,92.8131,4300.0
2013-11-20 12:30:00,95.59,95.62,95.35,95.41,6300.0,92.7548,92.784,92.522,92.5802,6300.0
2013-11-20 13:00:00,95.46,95.54,95.38,95.4,4600.0,92.6287,92.7063,92.5511,92.5705,4600.0
2013-11-20 13:30:00,95.42,95.82,95.42,95.8,6700.0,92.5899,92.978,92.5899,92.9586,6700.0
2013-11-20 14:00:00,95.71,95.86,95.24,95.77,22700.0,92.8713,93.0168,92.4152,92.9295,22700.0
2013-11-20 14:30:00,95.69,95.75,95.08,95.31,13400.0,92.8519,92.9101,92.26,92.4831,13400.0
2013-11-20 15:00:00,95.39,95.39,94.79,94.97,17400.0,92.5608,92.5608,91.9786,92.1532,17400.0
2013-11-20 15:30:00,94.94,95.26,94.85,95.25,30700.0,92.1241,92.4346,92.0368,92.4249,30700.0
2013-11-21 09:30:00,95.7,95.81,95.35,95.62,12100.0,92.8616,92.9683,92.522,92.784,12100.0
2013-11-21 10:00:00,95.8,95.87,95.51,95.51,15600.0,92.9586,93.0265,92.6772,92.6772,15600.0
2013-11-21 10:30:00,95.53,95.82,95.4,95.82,18000.0,92.6966,92.978,92.5705,92.978,18000.0
2013-11-21 11:00:00,95.94,96.01,95.77,96.01,6500.0,93.0945,93.1624,92.9295,93.1624,6500.0
2013-11-21 11:30:00,96.13,96.23,95.9,96.23,10300.0,93.2788,93.3759,93.0556,93.3759,10300.0
2013-11-21 12:00:00,96.23,96.23,95.95,96.1,10500.0,93.3759,93.3759,93.1042,93.2497,10500.0
2013-11-21 12:30:00,96.07,96.2,96.02,96.12,7200.0,93.2206,93.3468,93.1721,93.2691,7200.0
2013-11-21 13:00:00,96.07,96.2,96.04,96.11,15100.0,93.2206,93.3468,93.1915,93.2594,15100.0
2013-11-21 13:30:00,96.1,96.59,96.05,96.44,13100.0,93.2497,93.7252,93.2012,93.5796,13100.0
2013-11-21 14:00:00,96.45,96.6,96.41,96.48,7500.0,93.5893,93.7349,93.5505,93.6184,7500.0
2013-11-21 14:30:00,96.48,96.63,96.44,96.59,6800.0,93.6184,93.764,93.5796,93.7252,6800.0
2013-11-21 15:00:00,96.65,96.77,96.5,96.71,21300.0,93.7834,93.8998,93.6379,93.8416,21300.0
2013-11-21 15:30:00,96.71,96.93,96.6,96.92,44800.0,93.8416,94.0551,93.7349,94.0454,44800.0
2013-11-22 09:30:00,96.92,97.04,96.63,96.93,14600.0,94.0454,94.1618,93.764,94.0551,14600.0
2013-11-22 10:00:00,96.89,97.27,96.75,97.07,19300.0,94.0163,94.385,93.8804,94.1909,19300.0
2013-11-22 10:30:00,97.06,97.63,97.05,97.59,13900.0,94.1812,94.7343,94.1715,94.6955,13900.0
2013-11-22 11:00:00,97.65,97.81,97.45,97.76,15100.0,94.7537,94.909,94.5597,94.8605,15100.0
2013-11-22 11:30:00,97.67,97.77,97.61,97.72,17300.0,94.7732,94.8702,94.7149,94.8217,17300.0
2013-11-22 12:00:00,97.68,97.69,97.57,97.58,11800.0,94.7829,94.7926,94.6761,94.6858,11800.0
2013-11-22 12:30:00,97.6,97.67,97.44,97.48,11100.0,94.7052,94.7732,94.55,94.5888,11100.0
2013-11-22 13:00:00,97.55,97.58,97.49,97.58,6900.0,94.6567,94.6858,94.5985,94.6858,6900.0
2013-11-22 13:30:00,97.56,97.65,97.53,97.59,12800.0,94.6664,94.7537,94.6373,94.6955,12800.0
2013-11-22 14:00:00,97.56,97.77,97.55,97.68,13500.0,94.6664,94.8702,94.6567,94.7829,13500.0
2013-11-22 14:30:00,97.73,98.16,97.73,98.15,28800.0,94.8314,95.2486,94.8314,95.2389,28800.0
2013-11-22 15:00:00,98.13,98.43,98.1,98.34,34100.0,95.2195,95.5106,95.1904,95.4233,34100.0
2013-11-22 15:30:00,98.31,98.33,98.05,98.25,65000.0,95.3942,95.4136,95.1419,95.3359,65000.0
2013-11-25 09:30:00,98.28,98.28,97.34,97.85,12000.0,95.3651,95.3651,94.4529,94.9478,12000.0
2013-11-25 10:00:00,97.72,97.93,97.54,97.54,6000.0,94.8217,95.0254,94.647,94.647,6000.0
2013-11-25 10:30:00,97.57,97.7,97.19,97.19,5500.0,94.6761,94.8023,94.3074,94.3074,5500.0
2013-11-25 11:00:00,97.19,97.38,97.11,97.17,6700.0,94.3074,94.4918,94.2298,94.288,6700.0
2013-11-25 11:30:00,97.22,97.46,97.12,97.46,6100.0,94.3365,94.5694,94.2395,94.5694,6100.0
2013-11-25 12:00:00,97.41,97.77,97.41,97.75,25500.0,94.5209,94.8702,94.5209,94.8508,25500.0
2013-11-25 12:30:00,97.75,97.96,97.75,97.91,5600.0,94.8508,95.0546,94.8508,95.006,5600.0
2013-11-25 13:00:00,97.92,97.94,97.79,97.79,6100.0,95.0157,95.0351,94.8896,94.8896,6100.0
2013-11-25 13:30:00,97.8,97.85,97.75,97.79,8300.0,94.8993,94.9478,94.8508,94.8896,8300.0
2013-11-25 14:00:00,97.75,97.96,97.75,97.9,11400.0,94.8508,95.0546,94.8508,94.9963,11400.0
2013-11-25 14:30:00,97.89,98.02,97.86,98.02,10500.0,94.9866,95.1128,94.9575,95.1128,10500.0
2013-11-25 15:00:00,98.0,98.17,97.94,98.17,26500.0,95.0934,95.2583,95.0351,95.2583,26500.0
2013-11-25 15:30:00,98.15,98.26,97.99,98.24,40800.0,95.2389,95.3457,95.0837,95.3262,40800.0
2013-11-26 09:30:00,98.19,98.19,97.29,97.34,11900.0,95.2777,95.2777,94.4044,94.4529,11900.0
2013-11-26 10:00:00,97.37,97.96,97.34,97.96,16000.0,94.482,95.0546,94.4529,95.0546,16000.0
2013-11-26 10:30:00,97.9,97.9,97.66,97.69,10000.0,94.9963,94.9963,94.7634,94.7926,10000.0
2013-11-26 11:00:00,97.67,97.67,97.35,97.35,13800.0,94.7732,94.7732,94.4626,94.4626,13800.0
2013-11-26 11:30:00,97.38,97.88,97.31,97.88,9700.0,94.4918,94.9769,94.4238,94.9769,9700.0
2013-11-26 12:00:00,97.86,98.23,97.79,98.17,8600.0,94.9575,95.3165,94.8896,95.2583,8600.0
2013-11-26 12:30:00,98.06,98.32,98.04,98.2,11200.0,95.1516,95.4039,95.1322,95.2874,11200.0
2013-11-26 13:00:00,98.11,98.2,97.84,97.97,12900.0,95.2001,95.2874,94.9381,95.0643,12900.0
2013-11-26 13:30:00,97.97,98.2,97.94,97.99,8400.0,95.0643,95.2874,95.0351,95.0837,8400.0
2013-11-26 14:00:00,98.03,98.27,98.02,98.16,11500.0,95.1225,95.3554,95.1128,95.2486,11500.0
2013-11-26 14:30:00,98.1,98.25,98.08,98.12,14200.0,95.1904,95.3359,95.171,95.2098,14200.0
2013-11-26 15:00:00,98.1,98.33,98.0,98.27,19900.0,95.1904,95.4136,95.0934,95.3554,19900.0
2013-11-26 15:30:00,98.18,98.22,97.74,97.76,54300.0,95.268,95.3068,94.8411,94.8605,54300.0
2013-11-27 09:30:00,97.93,97.93,96.93,97.42,17700.0,95.0254,95.0254,94.0551,94.5306,17700.0
2013-11-27 10:00:00,97.44,97.92,97.43,97.73,18600.0,94.55,95.0157,94.5403,94.8314,18600.0
2013-11-27 10:30:00,97.77,97.94,97.52,97.55,10300.0,94.8702,95.0351,94.6276,94.6567,10300.0
2013-11-27 11:00:00,97.56,97.6,97.39,97.42,20100.0,94.6664,94.7052,94.5015,94.5306,20100.0
2013-11-27 11:30:00,97.41,97.43,97.1,97.22,10300.0,94.5209,94.5403,94.2201,94.3365,10300.0
2013-11-27 12:00:00,97.19,97.25,97.09,97.15,16800.0,94.3074,94.3656,94.2104,94.2686,16800.0
2013-11-27 12:30:00,97.16,97.27,97.02,97.02,25200.0,94.2783,94.385,94.1424,94.1424,25200.0
2013-11-27 13:00:00,97.04,97.28,97.03,97.25,12900.0,94.1618,94.3947,94.1521,94.3656,12900.0
2013-11-27 13:30:00,97.27,97.31,97.2,97.24,6900.0,94.385,94.4238,94.3171,94.3559,6900.0
2013-11-27 14:00:00,97.26,97.38,97.25,97.36,12000.0,94.3753,94.4918,94.3656,94.4723,12000.0
2013-11-27 14:30:00,97.38,97.8,97.37,97.72,27300.0,94.4918,94.8993,94.482,94.8217,27300.0
2013-11-27 15:00:00,97.73,97.84,97.6,97.7,19500.0,94.8314,94.9381,94.7052,94.8023,19500.0
2013-11-27 15:30:00,97.7,98.06,97.68,97.99,29400.0,94.8023,95.1516,94.7829,95.0837,29400.0
2013-11-29 09:30:00,97.86,98.46,96.61,97.48,6200.0,94.9575,95.5397,93.7446,94.5888,6200.0
2013-11-29 10:00:00,97.48,97.57,97.28,97.32,16000.0,94.5888,94.6761,94.3947,94.4335,16000.0
2013-11-29 10:30:00,97.37,97.53,97.28,97.48,19000.0,94.482,94.6373,94.3947,94.5888,19000.0
2013-11-29 11:00:00,97.47,97.57,97.4,97.47,9400.0,94.5791,94.6761,94.5112,94.5791,9400.0
2013-11-29 11:30:00,97.51,98.39,97.46,98.23,14200.0,94.6179,95.4718,94.5694,95.3165,14200.0
2013-11-29 12:00:00,98.22,98.22,97.95,97.96,6000.0,95.3068,95.3068,95.0448,95.0546,6000.0
2013-11-29 12:30:00,97.96,98.09,97.7,97.75,26200.0,95.0546,95.1807,94.8023,94.8508,26200.0
2013-12-02 09:30:00,97.98,98.26,97.13,97.39,12100.0,95.074,95.3457,94.2492,94.5015,12100.0
2013-12-02 10:00:00,97.24,98.51,97.16,98.19,12500.0,94.3559,95.5882,94.2783,95.2777,12500.0
2013-12-02 10:30:00,98.1,98.31,97.98,98.29,14600.0,95.1904,95.3942,95.074,95.3748,14600.0
2013-12-02 11:00:00,98.36,98.77,98.34,98.76,12900.0,95.4427,95.8405,95.4233,95.8308,12900.0
2013-12-02 11:30:00,98.79,99.35,98.79,99.26,16300.0,95.8599,96.4033,95.8599,96.316,16300.0
2013-12-02 12:00:00,99.22,99.75,99.07,99.75,29100.0,96.2772,96.7915,96.1316,96.7915,29100.0
2013-12-02 12:30:00,99.76,99.79,99.56,99.63,18700.0,96.8012,96.8303,96.6071,96.675,18700.0
2013-12-02 13:00:00,99.57,99.63,99.29,99.47,11500.0,96.6168,96.675,96.3451,96.5198,11500.0
2013-12-02 13:30:00,99.39,99.68,99.21,99.68,18600.0,96.4421,96.7235,96.2675,96.7235,18600.0
2013-12-02 14:00:00,99.65,99.67,99.33,99.37,16800.0,96.6944,96.7138,96.3839,96.4227,16800.0
2013-12-02 14:30:00,99.4,99.59,99.4,99.51,17600.0,96.4518,96.6362,96.4518,96.5586,17600.0
2013-12-02 15:00:00,99.47,99.5,99.08,99.12,21000.0,96.5198,96.5489,96.1413,96.1801,21000.0
2013-12-02 15:30:00,99.11,99.22,98.96,99.15,50800.0,96.1704,96.2772,96.0249,96.2093,50800.0
2013-12-03 09:30:00,99.06,99.12,97.79,98.19,14000.0,96.1219,96.1801,94.8896,95.2777,14000.0
2013-12-03 10:00:00,98.2,98.47,98.0,98.23,20200.0,95.2874,95.5494,95.0934,95.3165,20200.0
2013-12-03 10:30:00,98.28,99.19,98.22,99.09,20400.0,95.3651,96.2481,95.3068,96.151,20400.0
2013-12-03 11:00:00,99.09,99.13,98.63,98.7,15600.0,96.151,96.1898,95.7047,95.7726,15600.0
2013-12-03 11:30:00,98.66,98.7,98.28,98.3,11100.0,95.7338,95.7726,95.3651,95.3845,11100.0
2013-12-03 12:00:00,98.3,98.69,98.24,98.24,12200.0,95.3845,95.7629,95.3262,95.3262,12200.0
2013-12-03 12:30:00,98.22,98.32,98.11,98.15,7700.0,95.3068,95.4039,95.2001,95.2389,7700.0
2013-12-03 13:00:00,98.14,98.14,97.82,97.82,10900.0,95.2292,95.2292,94.9187,94.9187,10900.0
2013-12-03 13:30:00,97.76,98.02,97.67,97.97,6800.0,94.8605,95.1128,94.7732,95.0643,6800.0
2013-12-03 14:00:00,97.87,98.05,97.77,97.89,11400.0,94.9672,95.1419,94.8702,94.9866,11400.0
2013-12-03 14:30:00,97.86,98.4,97.85,98.38,8900.0,94.9575,95.4815,94.9478,95.4621,8900.0
2013-12-03 15:00:00,98.35,98.35,97.8,97.8,13400.0,95.433,95.433,94.8993,94.8993,13400.0
2013-12-03 15:30:00,97.83,98.32,97.81,98.19,33000.0,94.9284,95.4039,94.909,95.2777,33000.0
2013-12-04 09:30:00,98.1,98.45,97.36,97.62,11400.0,95.1904,95.53,94.4723,94.7246,11400.0
2013-12-04 10:00:00,97.72,98.57,97.66,98.19,7500.0,94.8217,95.6465,94.7634,95.2777,7500.0
2013-12-04 10:30:00,98.25,98.53,97.84,98.07,11300.0,95.3359,95.6076,94.9381,95.1613,11300.0
2013-12-04 11:00:00,98.2,98.22,97.82,97.85,9100.0,95.2874,95.3068,94.9187,94.9478,9100.0
2013-12-04 11:30:00,97.95,98.16,97.9,98.02,10100.0,95.0448,95.2486,94.9963,95.1128,10100.0
2013-12-04 12:00:00,97.98,98.12,97.68,97.8,14400.0,95.074,95.2098,94.7829,94.8993,14400.0
2013-12-04 12:30:00,97.88,98.25,97.88,98.07,12800.0,94.9769,95.3359,94.9769,95.1613,12800.0
2013-12-04 13:00:00,98.13,98.22,97.61,97.68,23400.0,95.2195,95.3068,94.7149,94.7829,23400.0
2013-12-04 13:30:00,97.6,97.75,97.51,97.59,11500.0,94.7052,94.8508,94.6179,94.6955,11500.0
2013-12-04 14:00:00,97.6,98.08,97.58,97.93,9400.0,94.7052,95.171,94.6858,95.0254,9400.0
2013-12-04 14:30:00,98.01,98.3,98.01,98.19,10200.0,95.1031,95.3845,95.1031,95.2777,10200.0
2013-12-04 15:00:00,98.18,98.39,97.97,98.26,34700.0,95.268,95.4718,95.0643,95.3457,34700.0
2013-12-04 15:30:00,98.24,98.47,98.06,98.07,27200.0,95.3262,95.5494,95.1516,95.1613,27200.0
2013-12-05 09:30:00,97.78,98.15,97.5,97.71,8700.0,94.8799,95.2389,94.6082,94.812,8700.0
2013-12-05 10:00:00,97.72,98.16,97.68,97.74,10100.0,94.8217,95.2486,94.7829,94.8411,10100.0
2013-12-05 10:30:00,97.82,97.83,97.53,97.53,10000.0,94.9187,94.9284,94.6373,94.6373,10000.0
2013-12-05 11:00:00,97.47,97.74,97.44,97.51,6400.0,94.5791,94.8411,94.55,94.6179,6400.0
2013-12-05 11:30:00,97.48,97.51,97.3,97.44,6300.0,94.5888,94.6179,94.4141,94.55,6300.0
2013-12-05 12:00:00,97.41,97.58,97.4,97.51,5500.0,94.5209,94.6858,94.5112,94.6179,5500.0
2013-12-05 12:30:00,97.52,97.72,97.41,97.66,8000.0,94.6276,94.8217,94.5209,94.7634,8000.0
2013-12-05 13:00:00,97.59,97.76,97.47,97.65,9500.0,94.6955,94.8605,94.5791,94.7537,9500.0
2013-12-05 13:30:00,97.65,97.85,97.63,97.83,6400.0,94.7537,94.9478,94.7343,94.9284,6400.0
2013-12-05 14:00:00,97.81,98.06,97.73,97.79,8200.0,94.909,95.1516,94.8314,94.8896,8200.0
2013-12-05 14:30:00,97.94,98.06,97.73,97.84,9600.0,95.0351,95.1516,94.8314,94.9381,9600.0
2013-12-05 15:00:00,97.89,97.89,97.66,97.74,16000.0,94.9866,94.9866,94.7634,94.8411,16000.0
2013-12-05 15:30:00,97.77,97.99,97.68,97.96,53000.0,94.8702,95.0837,94.7829,95.0546,53000.0
2013-12-06 09:30:00,98.82,99.48,98.52,99.02,5200.0,95.889,96.5295,95.5979,96.0831,5200.0
2013-12-06 10:00:00,99.05,99.09,98.43,98.51,8700.0,96.1122,96.151,95.5106,95.5882,8700.0
2013-12-06 10:30:00,98.39,98.73,98.32,98.73,15600.0,95.4718,95.8017,95.4039,95.8017,15600.0
2013-12-06 11:00:00,98.69,99.36,98.66,99.16,8500.0,95.7629,96.413,95.7338,96.219,8500.0
2013-12-06 11:30:00,99.3,99.7,99.3,99.58,11400.0,96.3548,96.7429,96.3548,96.6265,11400.0
2013-12-06 12:00:00,99.58,99.59,99.23,99.23,6100.0,96.6265,96.6362,96.2869,96.2869,6100.0
2013-12-06 12:30:00,99.16,99.38,99.08,99.38,6500.0,96.219,96.4324,96.1413,96.4324,6500.0
2013-12-06 13:00:00,99.35,99.53,99.35,99.44,3600.0,96.4033,96.578,96.4033,96.4907,3600.0
2013-12-06 13:30:00,99.4,99.55,99.38,99.48,15100.0,96.4518,96.5974,96.4324,96.5295,15100.0
2013-12-06 14:00:00,99.48,99.92,99.48,99.84,9100.0,96.5295,96.9564,96.5295,96.8788,9100.0
2013-12-06 14:30:00,99.83,99.9,99.72,99.75,7900.0,96.8691,96.937,96.7623,96.7915,7900.0
2013-12-06 15:00:00,99.74,99.74,99.35,99.36,14300.0,96.7818,96.7818,96.4033,96.413,14300.0
2013-12-06 15:30:00,99.36,99.54,99.17,99.35,53400.0,96.413,96.5877,96.2287,96.4033,53400.0
2013-12-09 09:30:00,99.86,99.99,99.15,99.55,29700.0,96.8982,97.0243,96.2093,96.5974,29700.0
2013-12-09 10:00:00,99.53,99.78,99.43,99.56,33100.0,96.578,96.8206,96.481,96.6071,33100.0
2013-12-09 10:30:00,99.56,99.79,99.38,99.79,12100.0,96.6071,96.8303,96.4324,96.8303,12100.0
2013-12-09 11:00:00,99.76,99.9,99.56,99.8,9000.0,96.8012,96.937,96.6071,96.84,9000.0
2013-12-09 11:30:00,99.84,99.95,99.74,99.8,9300.0,96.8788,96.9855,96.7818,96.84,9300.0
2013-12-09 12:00:00,99.76,99.85,99.52,99.52,7100.0,96.8012,96.8885,96.5683,96.5683,7100.0
2013-12-09 12:30:00,99.59,99.8,99.46,99.66,14000.0,96.6362,96.84,96.5101,96.7041,14000.0
2013-12-09 13:00:00,99.75,100.0,99.7,99.95,16500.0,96.7915,97.034,96.7429,96.9855,16500.0
2013-12-09 13:30:00,99.95,100.0,99.81,99.82,18500.0,96.9855,97.034,96.8497,96.8594,18500.0
2013-12-09 14:00:00,99.87,99.87,99.47,99.5,8200.0,96.9079,96.9079,96.5198,96.5489,8200.0
2013-12-09 14:30:00,99.46,99.55,99.38,99.43,12700.0,96.5101,96.5974,96.4324,96.481,12700.0
2013-12-09 15:00:00,99.42,99.49,99.34,99.42,12200.0,96.4712,96.5392,96.3936,96.4712,12200.0
2013-12-09 15:30:00,99.42,99.75,99.39,99.56,49200.0,96.4712,96.7915,96.4421,96.6071,49200.0
2013-12-10 09:30:00,99.55,100.0,99.54,99.98,16700.0,96.5974,97.034,96.5877,97.0146,16700.0
2013-12-10 10:00:00,99.98,100.86,99.98,100.85,68400.0,97.0146,97.8685,97.0146,97.8588,68400.0
2013-12-10 10:30:00,100.85,101.2,100.74,101.04,27200.0,97.8588,98.1985,97.7521,98.0432,27200.0
2013-12-10 11:00:00,101.14,101.48,100.95,101.28,33000.0,98.1402,98.4701,97.9559,98.2761,33000.0
2013-12-10 11:30:00,101.19,101.49,101.1,101.25,24100.0,98.1887,98.4799,98.1014,98.247,24100.0
2013-12-10 12:00:00,101.15,101.45,100.91,101.45,36600.0,98.1499,98.441,97.9171,98.441,36600.0
2013-12-10 12:30:00,101.45,101.45,101.17,101.35,20600.0,98.441,98.441,98.1693,98.344,20600.0
2013-12-10 13:00:00,101.23,101.78,101.23,101.47,33000.0,98.2276,98.7613,98.2276,98.4604,33000.0
2013-12-10 13:30:00,101.5,101.64,101.36,101.45,33500.0,98.4896,98.6254,98.3537,98.441,33500.0
2013-12-10 14:00:00,101.45,101.71,101.45,101.56,40300.0,98.441,98.6933,98.441,98.5478,40300.0
2013-12-10 14:30:00,101.57,102.11,101.55,102.11,49700.0,98.5575,99.0815,98.5381,99.0815,49700.0
2013-12-10 15:00:00,102.03,102.14,101.93,102.01,52000.0,99.0038,99.1106,98.9068,98.9844,52000.0
2013-12-10 15:30:00,102.02,102.11,101.47,101.61,164000.0,98.9941,99.0815,98.4604,98.5963,164000.0
2013-12-11 09:30:00,101.44,101.44,99.9,100.63,36000.0,98.4313,98.4313,96.937,97.6454,36000.0
2013-12-11 10:00:00,100.61,100.7,99.92,100.13,36100.0,97.626,97.7133,96.9564,97.1602,36100.0
2013-12-11 10:30:00,100.16,100.16,99.33,99.5,31400.0,97.1893,97.1893,96.3839,96.5489,31400.0
2013-12-11 11:00:00,99.5,99.74,99.01,99.19,22800.0,96.5489,96.7818,96.0734,96.2481,22800.0
2013-12-11 11:30:00,99.2,99.32,99.03,99.21,24700.0,96.2578,96.3742,96.0928,96.2675,24700.0
2013-12-11 12:00:00,99.21,99.25,98.81,99.01,21400.0,96.2675,96.3063,95.8793,96.0734,21400.0
2013-12-11 12:30:00,98.96,99.07,98.77,98.84,13900.0,96.0249,96.1316,95.8405,95.9084,13900.0
2013-12-11 13:00:00,98.87,99.13,98.83,98.92,24300.0,95.9376,96.1898,95.8987,95.9861,24300.0
2013-12-11 13:30:00,98.85,99.16,98.83,99.09,19400.0,95.9182,96.219,95.8987,96.151,19400.0
2013-12-11 14:00:00,99.19,99.26,98.76,99.26,91700.0,96.2481,96.316,95.8308,96.316,91700.0
2013-12-11 14:30:00,99.34,99.39,99.16,99.19,38200.0,96.3936,96.4421,96.219,96.2481,38200.0
2013-12-11 15:00:00,99.18,99.32,99.12,99.23,44100.0,96.2384,96.3742,96.1801,96.2869,44100.0
2013-12-11 15:30:00,99.29,99.34,99.05,99.13,87400.0,96.3451,96.3936,96.1122,96.1898,87400.0
2013-12-12 09:30:00,99.12,99.77,97.74,98.45,14300.0,96.1801,96.8109,94.8411,95.53,14300.0
2013-12-12 10:00:00,98.4,98.91,98.4,98.8,60400.0,95.4815,95.9764,95.4815,95.8696,60400.0
2013-12-12 10:30:00,98.9,99.11,98.53,98.86,11500.0,95.9667,96.1704,95.6076,95.9279,11500.0
2013-12-12 11:00:00,98.97,99.04,98.75,98.85,33600.0,96.0346,96.1025,95.8211,95.9182,33600.0
2013-12-12 11:30:00,98.83,99.28,98.82,99.14,15500.0,95.8987,96.3354,95.889,96.1996,15500.0
2013-12-12 12:00:00,99.15,99.16,98.64,98.88,13000.0,96.2093,96.219,95.7144,95.9473,13000.0
2013-12-12 12:30:00,98.84,98.91,98.64,98.67,14100.0,95.9084,95.9764,95.7144,95.7435,14100.0
2013-12-12 13:00:00,98.74,98.86,98.59,98.72,11300.0,95.8114,95.9279,95.6659,95.792,11300.0
2013-12-12 13:30:00,98.73,98.78,98.65,98.75,10500.0,95.8017,95.8502,95.7241,95.8211,10500.0
2013-12-12 14:00:00,98.78,99.36,98.71,99.23,35300.0,95.8502,96.413,95.7823,96.2869,35300.0
2013-12-12 14:30:00,99.22,99.28,98.95,99.15,48100.0,96.2772,96.3354,96.0152,96.2093,48100.0
2013-12-12 15:00:00,99.15,99.37,99.05,99.31,21700.0,96.2093,96.4227,96.1122,96.3645,21700.0
2013-12-12 15:30:00,99.26,99.29,98.57,98.83,63600.0,96.316,96.3451,95.6465,95.8987,63600.0
2013-12-13 09:30:00,98.92,99.76,98.72,99.49,27200.0,95.9861,96.8012,95.792,96.5392,27200.0
2013-12-13 10:00:00,99.48,99.58,99.05,99.18,18700.0,96.5295,96.6265,96.1122,96.2384,18700.0
2013-12-13 10:30:00,99.23,99.36,99.07,99.07,7000.0,96.2869,96.413,96.1316,96.1316,7000.0
2013-12-13 11:00:00,99.19,99.19,98.88,99.11,14100.0,96.2481,96.2481,95.9473,96.1704,14100.0
2013-12-13 11:30:00,98.93,99.23,98.93,99.01,17100.0,95.9958,96.2869,95.9958,96.0734,17100.0
2013-12-13 12:00:00,99.0,99.35,98.89,99.35,8800.0,96.0637,96.4033,95.957,96.4033,8800.0
2013-12-13 12:30:00,99.25,99.36,99.1,99.17,5100.0,96.3063,96.413,96.1607,96.2287,5100.0
2013-12-13 13:00:00,99.19,99.3,99.01,99.15,8000.0,96.2481,96.3548,96.0734,96.2093,8000.0
2013-12-13 13:30:00,99.1,99.26,98.86,98.86,10100.0,96.1607,96.316,95.9279,95.9279,10100.0
2013-12-13 14:00:00,98.87,99.03,98.76,98.95,22700.0,95.9376,96.0928,95.8308,96.0152,22700.0
2013-12-13 14:30:00,98.96,99.5,98.88,99.37,19400.0,96.0249,96.5489,95.9473,96.4227,19400.0
2013-12-13 15:00:00,99.45,99.75,99.36,99.67,16400.0,96.5004,96.7915,96.413,96.7138,16400.0
2013-12-13 15:30:00,99.71,99.71,99.37,99.58,52000.0,96.7526,96.7526,96.4227,96.6265,52000.0
2013-12-16 09:30:00,99.78,100.55,99.47,99.69,12900.0,96.8206,97.5677,96.5198,96.7332,12900.0
2013-12-16 10:00:00,99.73,99.8,99.34,99.48,32200.0,96.7721,96.84,96.3936,96.5295,32200.0
2013-12-16 10:30:00,99.56,99.67,99.21,99.27,25300.0,96.6071,96.7138,96.2675,96.3257,25300.0
2013-12-16 11:00:00,99.27,99.3,98.95,98.95,15900.0,96.3257,96.3548,96.0152,96.0152,15900.0
2013-12-16 11:30:00,98.95,98.97,98.77,98.83,19300.0,96.0152,96.0346,95.8405,95.8987,19300.0
2013-12-16 12:00:00,98.84,98.94,98.76,98.81,20600.0,95.9084,96.0055,95.8308,95.8793,20600.0
2013-12-16 12:30:00,98.82,99.02,98.74,98.92,21100.0,95.889,96.0831,95.8114,95.9861,21100.0
2013-12-16 13:00:00,98.94,99.12,98.76,99.1,14500.0,96.0055,96.1801,95.8308,96.1607,14500.0
2013-12-16 13:30:00,99.1,99.32,98.97,99.31,17300.0,96.1607,96.3742,96.0346,96.3645,17300.0
2013-12-16 14:00:00,99.31,99.53,99.28,99.33,11500.0,96.3645,96.578,96.3354,96.3839,11500.0
2013-12-16 14:30:00,99.33,99.38,98.99,98.99,35000.0,96.3839,96.4324,96.054,96.054,35000.0
2013-12-16 15:00:00,98.99,99.07,98.82,98.82,23500.0,96.054,96.1316,95.889,95.889,23500.0
2013-12-16 15:30:00,98.81,99.17,98.81,99.02,65300.0,95.8793,96.2287,95.8793,96.0831,65300.0
2013-12-17 09:30:00,98.97,99.59,98.19,99.0,10400.0,96.0346,96.6362,95.2777,96.0637,10400.0
2013-12-17 10:00:00,99.03,99.32,98.87,98.93,44300.0,96.0928,96.3742,95.9376,95.9958,44300.0
2013-12-17 10:30:00,98.92,98.96,98.44,98.58,15800.0,95.9861,96.0249,95.5203,95.6562,15800.0
2013-12-17 11:00:00,98.52,98.63,98.37,98.37,13600.0,95.5979,95.7047,95.4524,95.4524,13600.0
2013-12-17 11:30:00,98.39,98.4,98.14,98.17,12200.0,95.4718,95.4815,95.2292,95.2583,12200.0
2013-12-17 12:00:00,98.17,98.35,98.17,98.31,10400.0,95.2583,95.433,95.2583,95.3942,10400.0
2013-12-17 12:30:00,98.33,98.71,98.33,98.68,12100.0,95.4136,95.7823,95.4136,95.7532,12100.0
2013-12-17 13:00:00,98.73,98.91,98.41,98.52,23300.0,95.8017,95.9764,95.4912,95.5979,23300.0
2013-12-17 13:30:00,98.49,98.65,98.42,98.48,14400.0,95.5688,95.7241,95.5009,95.5591,14400.0
2013-12-17 14:00:00,98.54,98.67,98.45,98.62,20600.0,95.6173,95.7435,95.53,95.695,20600.0
2013-12-17 14:30:00,98.59,98.64,98.44,98.6,17100.0,95.6659,95.7144,95.5203,95.6756,17100.0
2013-12-17 15:00:00,98.65,98.77,98.6,98.61,17800.0,95.7241,95.8405,95.6756,95.6853,17800.0
2013-12-17 15:30:00,98.62,98.72,98.52,98.56,53900.0,95.695,95.792,95.5979,95.6368,53900.0
2013-12-18 09:30:00,98.77,99.44,98.61,99.34,34800.0,95.8405,96.4907,95.6853,96.3936,34800.0
2013-12-18 10:00:00,99.33,100.12,99.33,99.75,20700.0,96.3839,97.1505,96.3839,96.7915,20700.0
2013-12-18 10:30:00,99.74,100.08,99.74,100.05,12400.0,96.7818,97.1117,96.7818,97.0826,12400.0
2013-12-18 11:00:00,100.0,100.0,99.62,99.62,29000.0,97.034,97.034,96.6653,96.6653,29000.0
2013-12-18 11:30:00,99.66,99.89,99.23,99.29,15500.0,96.7041,96.9273,96.2869,96.3451,15500.0
2013-12-18 12:00:00,99.28,99.77,99.27,99.66,10600.0,96.3354,96.8109,96.3257,96.7041,10600.0
2013-12-18 12:30:00,99.62,99.64,99.46,99.47,6600.0,96.6653,96.6847,96.5101,96.5198,6600.0
2013-12-18 13:00:00,99.47,99.48,99.18,99.28,9900.0,96.5198,96.5295,96.2384,96.3354,9900.0
2013-12-18 13:30:00,99.38,99.67,99.24,99.67,15200.0,96.4324,96.7138,96.2966,96.7138,15200.0
2013-12-18 14:00:00,99.5,101.09,98.8,100.82,31500.0,96.5489,98.0917,95.8696,97.8297,31500.0
2013-12-18 14:30:00,100.77,101.78,100.76,101.31,29600.0,97.7812,98.7613,97.7715,98.3052,29600.0
2013-12-18 15:00:00,101.33,101.88,101.01,101.6,40900.0,98.3246,98.8583,98.0141,98.5866,40900.0
2013-12-18 15:30:00,101.53,101.82,101.43,101.55,99800.0,98.5187,98.8001,98.4216,98.5381,99800.0
2013-12-19 09:30:00,101.58,101.89,100.91,100.96,14700.0,98.5672,98.868,97.9171,97.9656,14700.0
2013-12-19 10:00:00,100.97,100.97,100.07,100.4,24600.0,97.9753,97.9753,97.102,97.4222,24600.0
2013-12-19 10:30:00,100.38,100.87,100.21,100.39,28100.0,97.4028,97.8782,97.2378,97.4125,28100.0
2013-12-19 11:00:00,100.25,100.42,100.09,100.22,14600.0,97.2766,97.4416,97.1214,97.2475,14600.0
2013-12-19 11:30:00,100.19,100.24,99.98,100.11,13600.0,97.2184,97.2669,97.0146,97.1408,13600.0
2013-12-19 12:00:00,100.23,100.25,99.86,100.15,10800.0,97.2572,97.2766,96.8982,97.1796,10800.0
2013-12-19 12:30:00,100.23,100.29,99.94,100.01,20200.0,97.2572,97.3154,96.9758,97.0437,20200.0
2013-12-19 13:00:00,99.95,100.25,99.94,100.25,9000.0,96.9855,97.2766,96.9758,97.2766,9000.0
2013-12-19 13:30:00,100.18,100.44,100.18,100.35,11700.0,97.2087,97.461,97.2087,97.3737,11700.0
2013-12-19 14:00:00,100.31,100.34,99.99,100.11,21700.0,97.3349,97.364,97.0243,97.1408,21700.0
2013-12-19 14:30:00,100.05,100.32,99.96,100.21,17000.0,97.0826,97.3446,96.9952,97.2378,17000.0
2013-12-19 15:00:00,100.11,100.43,99.86,99.96,24400.0,97.1408,97.4513,96.8982,96.9952,24400.0
2013-12-19 15:30:00,99.94,100.12,99.74,99.8,83300.0,96.9758,97.1505,96.7818,96.84,83300.0
2013-12-20 09:30:00,100.2,100.55,99.69,100.05,54300.0,97.2281,97.5677,96.7332,97.0826,54300.0
2013-12-20 10:00:00,100.04,100.27,99.86,100.27,20300.0,97.0729,97.296,96.8982,97.296,20300.0
2013-12-20 10:30:00,100.29,100.74,100.28,100.4,13300.0,97.3154,97.7521,97.3057,97.4222,13300.0
2013-12-20 11:00:00,100.47,100.55,100.16,100.34,13500.0,97.4901,97.5677,97.1893,97.364,13500.0
2013-12-20 11:30:00,100.32,100.5,100.17,100.19,34100.0,97.3446,97.5192,97.199,97.2184,34100.0
2013-12-20 12:00:00,100.17,100.37,100.11,100.24,16200.0,97.199,97.3931,97.1408,97.2669,16200.0
2013-12-20 12:30:00,100.23,100.32,100.15,100.19,10800.0,97.2572,97.3446,97.1796,97.2184,10800.0
2013-12-20 13:00:00,100.29,100.46,100.15,100.24,9400.0,97.3154,97.4804,97.1796,97.2669,9400.0
2013-12-20 13:30:00,100.24,100.54,100.24,100.45,10800.0,97.2669,97.558,97.2669,97.4707,10800.0
2013-12-20 14:00:00,100.54,100.6,100.38,100.5,10200.0,97.558,97.6162,97.4028,97.5192,10200.0
2013-12-20 14:30:00,100.46,100.56,100.32,100.37,13800.0,97.4804,97.5774,97.3446,97.3931,13800.0
2013-12-20 15:00:00,100.43,100.48,100.17,100.22,25200.0,97.4513,97.4998,97.199,97.2475,25200.0
2013-12-20 15:30:00,100.23,100.43,100.09,100.21,100200.0,97.2572,97.4513,97.1214,97.2378,100200.0
2013-12-23 09:30:00,100.76,101.09,100.09,100.76,20100.0,97.7715,98.0917,97.1214,97.7715,20100.0
2013-12-23 10:00:00,100.75,100.84,100.46,100.69,32100.0,97.7618,97.8491,97.4804,97.7036,32100.0
2013-12-23 10:30:00,100.7,100.95,100.44,100.44,17600.0,97.7133,97.9559,97.461,97.461,17600.0
2013-12-23 11:00:00,100.47,100.59,100.43,100.43,17300.0,97.4901,97.6065,97.4513,97.4513,17300.0
2013-12-23 11:30:00,100.47,101.5,100.47,101.25,35700.0,97.4901,98.4896,97.4901,98.247,35700.0
2013-12-23 12:00:00,101.25,101.75,101.15,101.7,33300.0,98.247,98.7321,98.1499,98.6836,33300.0
2013-12-23 12:30:00,101.7,101.84,101.59,101.78,29900.0,98.6836,98.8195,98.5769,98.7613,29900.0
2013-12-23 13:00:00,101.78,101.84,101.72,101.84,22700.0,98.7613,98.8195,98.703,98.8195,22700.0
2013-12-23 13:30:00,101.84,101.91,101.7,101.8,22900.0,98.8195,98.8874,98.6836,98.7807,22900.0
2013-12-23 14:00:00,101.81,102.0,101.72,101.91,17200.0,98.7904,98.9747,98.703,98.8874,17200.0
2013-12-23 14:30:00,101.99,102.1,101.91,101.99,21700.0,98.965,99.0718,98.8874,98.965,21700.0
2013-12-23 15:00:00,101.96,102.02,101.88,101.99,27400.0,98.9359,98.9941,98.8583,98.965,27400.0
2013-12-23 15:30:00,102.0,102.08,101.72,101.96,130300.0,98.9747,99.0524,98.703,98.9359,130300.0
2013-12-24 09:30:00,101.71,102.23,101.45,102.1,11600.0,98.6933,99.1979,98.441,99.0718,11600.0
2013-12-24 10:00:00,102.06,102.18,101.76,102.18,19300.0,99.0329,99.1494,98.7418,99.1494,19300.0
2013-12-24 10:30:00,102.06,102.18,101.95,102.09,12000.0,99.0329,99.1494,98.9262,99.0621,12000.0
2013-12-24 11:00:00,102.03,102.2,101.91,102.03,12200.0,99.0038,99.1688,98.8874,99.0038,12200.0
2013-12-24 11:30:00,102.03,102.08,101.64,101.74,8600.0,99.0038,99.0524,98.6254,98.7224,8600.0
2013-12-24 12:00:00,101.74,101.82,101.33,101.58,15800.0,98.7224,98.8001,98.3246,98.5672,15800.0
2013-12-24 12:30:00,101.52,101.91,101.51,101.75,21600.0,98.509,98.8874,98.4993,98.7321,21600.0
2013-12-26 09:30:00,102.23,102.98,101.63,102.43,22600.0,99.1979,99.9257,98.6157,99.392,22600.0
2013-12-26 10:00:00,102.45,102.64,102.4,102.61,19900.0,99.4114,99.5957,99.3629,99.5666,19900.0
2013-12-26 10:30:00,102.59,102.69,102.23,102.37,20300.0,99.5472,99.6443,99.1979,99.3338,20300.0
2013-12-26 11:00:00,102.27,102.61,102.27,102.57,12900.0,99.2367,99.5666,99.2367,99.5278,12900.0
2013-12-26 11:30:00,102.52,102.62,102.33,102.51,7900.0,99.4793,99.5763,99.2949,99.4696,7900.0
2013-12-26 12:00:00,102.57,102.64,102.23,102.35,14900.0,99.5278,99.5957,99.1979,99.3143,14900.0
2013-12-26 12:30:00,102.3,102.74,102.3,102.65,6200.0,99.2658,99.6928,99.2658,99.6054,6200.0
2013-12-26 13:00:00,102.68,102.75,102.57,102.65,7000.0,99.6346,99.7025,99.5278,99.6054,7000.0
2013-12-26 13:30:00,102.52,102.52,102.31,102.42,7100.0,99.4793,99.4793,99.2755,99.3823,7100.0
2013-12-26 14:00:00,102.37,102.62,102.36,102.44,10500.0,99.3338,99.5763,99.324,99.4017,10500.0
2013-12-26 14:30:00,102.44,102.97,102.39,102.91,22000.0,99.4017,99.916,99.3532,99.8577,22000.0
2013-12-26 15:00:00,102.88,102.91,102.67,102.74,15000.0,99.8286,99.8577,99.6249,99.6928,15000.0
2013-12-26 15:30:00,102.7,102.7,102.42,102.49,42700.0,99.654,99.654,99.3823,99.4502,42700.0
2013-12-27 09:30:00,102.43,102.71,102.12,102.12,7300.0,99.392,99.6637,99.0912,99.0912,7300.0
2013-12-27 10:00:00,102.11,102.36,101.44,102.11,15900.0,99.0815,99.324,98.4313,99.0815,15900.0
2013-12-27 10:30:00,102.1,102.2,101.83,102.2,9500.0,99.0718,99.1688,98.8098,99.1688,9500.0
2013-12-27 11:00:00,102.17,102.37,102.1,102.13,15800.0,99.1397,99.3338,99.0718,99.1009,15800.0
2013-12-27 11:30:00,102.17,102.33,102.02,102.18,13900.0,99.1397,99.2949,98.9941,99.1494,13900.0
2013-12-27 12:00:00,102.18,102.47,102.13,102.41,14900.0,99.1494,99.4308,99.1009,99.3726,14900.0
2013-12-27 12:30:00,102.45,102.47,102.08,102.1,8600.0,99.4114,99.4308,99.0524,99.0718,8600.0
2013-12-27 13:00:00,102.1,102.23,102.1,102.11,10100.0,99.0718,99.1979,99.0718,99.0815,10100.0
2013-12-27 13:30:00,102.15,102.15,101.87,102.1,8400.0,99.1203,99.1203,98.8486,99.0718,8400.0
2013-12-27 14:00:00,102.08,102.37,102.05,102.29,8800.0,99.0524,99.3338,99.0232,99.2561,8800.0
2013-12-27 14:30:00,102.33,102.36,102.13,102.13,14700.0,99.2949,99.324,99.1009,99.1009,14700.0
2013-12-27 15:00:00,102.12,102.2,101.97,102.13,14400.0,99.0912,99.1688,98.9456,99.1009,14400.0
2013-12-27 15:30:00,102.16,102.34,102.02,102.31,52600.0,99.13,99.3046,98.9941,99.2755,52600.0
2013-12-30 09:30:00,102.09,102.86,101.93,102.06,11100.0,99.0621,99.8092,98.9068,99.0329,11100.0
2013-12-30 10:00:00,102.07,102.71,102.07,102.39,8300.0,99.0426,99.6637,99.0426,99.3532,8300.0
2013-12-30 10:30:00,102.41,102.58,102.34,102.43,13900.0,99.3726,99.5375,99.3046,99.392,13900.0
2013-12-30 11:00:00,102.42,102.55,102.37,102.49,6900.0,99.3823,99.5084,99.3338,99.4502,6900.0
2013-12-30 11:30:00,102.48,102.84,102.46,102.77,12300.0,99.4405,99.7898,99.4211,99.7219,12300.0
2013-12-30 12:00:00,102.78,102.8,102.58,102.7,6000.0,99.7316,99.751,99.5375,99.654,6000.0
2013-12-30 12:30:00,102.81,102.81,102.5,102.5,11600.0,99.7607,99.7607,99.4599,99.4599,11600.0
2013-12-30 13:00:00,102.5,102.78,102.5,102.72,6100.0,99.4599,99.7316,99.4599,99.6734,6100.0
2013-12-30 13:30:00,102.7,102.9,102.63,102.86,13500.0,99.654,99.848,99.586,99.8092,13500.0
2013-12-30 14:00:00,102.83,102.94,102.77,102.84,10400.0,99.7801,99.8868,99.7219,99.7898,10400.0
2013-12-30 14:30:00,102.86,103.02,102.84,103.0,13300.0,99.8092,99.9645,99.7898,99.9451,13300.0
2013-12-30 15:00:00,102.97,103.09,102.85,102.97,21500.0,99.916,100.0324,99.7995,99.916,21500.0
2013-12-30 15:30:00,103.03,103.04,102.76,102.79,38000.0,99.9742,99.9839,99.7122,99.7413,38000.0
2013-12-31 09:30:00,102.7,103.23,102.21,102.61,11700.0,99.654,100.1682,99.1785,99.5666,11700.0
2013-12-31 10:00:00,102.69,102.89,102.5,102.88,10700.0,99.6443,99.8383,99.4599,99.8286,10700.0
2013-12-31 10:30:00,102.88,102.91,102.62,102.66,19700.0,99.8286,99.8577,99.5763,99.6152,19700.0
2013-12-31 11:00:00,102.74,102.78,102.42,102.42,9500.0,99.6928,99.7316,99.3823,99.3823,9500.0
2013-12-31 11:30:00,102.46,102.49,102.26,102.31,23000.0,99.4211,99.4502,99.227,99.2755,23000.0
2013-12-31 12:00:00,102.3,102.44,102.26,102.26,7500.0,99.2658,99.4017,99.227,99.227,7500.0
2013-12-31 12:30:00,102.26,102.26,101.84,101.84,9500.0,99.227,99.227,98.8195,98.8195,9500.0
2013-12-31 13:00:00,101.8,102.27,101.8,102.26,14300.0,98.7807,99.2367,98.7807,99.227,14300.0
2013-12-31 13:30:00,102.26,102.48,102.26,102.35,7000.0,99.227,99.4405,99.227,99.3143,7000.0
2013-12-31 14:00:00,102.33,102.48,102.24,102.31,15800.0,99.2949,99.4405,99.2076,99.2755,15800.0
2013-12-31 14:30:00,102.24,102.33,102.14,102.2,9900.0,99.2076,99.2949,99.1106,99.1688,9900.0
2013-12-31 15:00:00,102.23,102.41,102.17,102.38,17000.0,99.1979,99.3726,99.1397,99.3435,17000.0
2013-12-31 15:30:00,102.39,102.49,102.22,102.37,43300.0,99.3532,99.4502,99.1882,99.3338,43300.0
2014-01-02 09:30:00,102.35,102.49,101.36,102.12,38200.0,99.3143,99.4502,98.3537,99.0912,38200.0
2014-01-02 10:00:00,102.08,102.35,101.62,102.12,26400.0,99.0524,99.3143,98.606,99.0912,26400.0
2014-01-02 10:30:00,102.19,102.21,101.99,102.03,22300.0,99.1591,99.1785,98.965,99.0038,22300.0
2014-01-02 11:00:00,102.03,102.43,101.94,102.11,26100.0,99.0038,99.392,98.9165,99.0815,26100.0
2014-01-02 11:30:00,102.12,102.12,101.9,101.97,13100.0,99.0912,99.0912,98.8777,98.9456,13100.0
2014-01-02 12:00:00,102.1,102.12,101.62,101.62,7400.0,99.0718,99.0912,98.606,98.606,7400.0
2014-01-02 12:30:00,101.62,101.79,101.53,101.65,9100.0,98.606,98.771,98.5187,98.6351,9100.0
2014-01-02 13:00:00,101.61,101.81,101.3,101.37,11300.0,98.5963,98.7904,98.2955,98.3634,11300.0
2014-01-02 13:30:00,101.32,101.52,101.22,101.48,17100.0,98.3149,98.509,98.2179,98.4701,17100.0
2014-01-02 14:00:00,101.48,101.78,101.17,101.44,17100.0,98.4701,98.7613,98.1693,98.4313,17100.0
2014-01-02 14:30:00,101.39,101.77,101.27,101.31,14100.0,98.3828,98.7515,98.2664,98.3052,14100.0
2014-01-02 15:00:00,101.34,102.01,101.34,101.79,21900.0,98.3343,98.9844,98.3343,98.771,21900.0
2014-01-02 15:30:00,101.73,102.11,101.65,101.95,54100.0,98.7127,99.0815,98.6351,98.9262,54100.0
2014-01-03 09:30:00,101.9,102.62,101.49,102.49,25800.0,98.8777,99.5763,98.4799,99.4502,25800.0
2014-01-03 10:00:00,102.45,102.81,102.23,102.81,43100.0,99.4114,99.7607,99.1979,99.7607,43100.0
2014-01-03 10:30:00,102.84,103.08,102.73,102.73,18800.0,99.7898,100.0227,99.6831,99.6831,18800.0
2014-01-03 11:00:00,102.83,102.84,102.49,102.59,25300.0,99.7801,99.7898,99.4502,99.5472,25300.0
2014-01-03 11:30:00,102.67,102.83,102.46,102.5,13400.0,99.6249,99.7801,99.4211,99.4599,13400.0
2014-01-03 12:00:00,102.52,102.65,102.42,102.53,8300.0,99.4793,99.6054,99.3823,99.489,8300.0
2014-01-03 12:30:00,102.61,102.77,102.6,102.73,7200.0,99.5666,99.7219,99.5569,99.6831,7200.0
2014-01-03 13:00:00,102.66,102.67,102.55,102.65,12100.0,99.6152,99.6249,99.5084,99.6054,12100.0
2014-01-03 13:30:00,102.58,102.71,102.57,102.61,10200.0,99.5375,99.6637,99.5278,99.5666,10200.0
2014-01-03 14:00:00,102.6,102.77,102.56,102.74,18400.0,99.5569,99.7219,99.5181,99.6928,18400.0
2014-01-03 14:30:00,102.84,102.98,102.77,102.96,14900.0,99.7898,99.9257,99.7219,99.9063,14900.0
2014-01-03 15:00:00,102.96,103.11,102.92,103.06,21900.0,99.9063,100.0518,99.8674,100.0033,21900.0
2014-01-03 15:30:00,103.06,103.24,102.84,102.96,76600.0,100.0033,100.1779,99.7898,99.9063,76600.0
2014-01-06 09:30:00,103.07,103.11,102.44,102.89,8100.0,100.013,100.0518,99.4017,99.8383,8100.0
2014-01-06 10:00:00,102.8,103.23,102.5,102.9,10100.0,99.751,100.1682,99.4599,99.848,10100.0
2014-01-06 10:30:00,102.96,103.07,102.66,102.92,11500.0,99.9063,100.013,99.6152,99.8674,11500.0
2014-01-06 11:00:00,102.8,103.04,102.7,102.84,19700.0,99.751,99.9839,99.654,99.7898,19700.0
2014-01-06 11:30:00,102.82,102.98,102.67,102.97,15700.0,99.7704,99.9257,99.6249,99.916,15700.0
2014-01-06 12:00:00,102.98,103.19,102.85,103.17,9900.0,99.9257,100.1294,99.7995,100.11,9900.0
2014-01-06 12:30:00,103.11,103.45,102.99,103.28,15900.0,100.0518,100.3817,99.9354,100.2168,15900.0
2014-01-06 13:00:00,103.27,103.54,103.24,103.53,8900.0,100.2071,100.4691,100.1779,100.4593,8900.0
2014-01-06 13:30:00,103.53,103.75,103.32,103.66,17600.0,100.4593,100.6728,100.2556,100.5855,17600.0
2014-01-06 14:00:00,103.59,103.63,103.04,103.04,14600.0,100.5176,100.5564,99.9839,99.9839,14600.0
2014-01-06 14:30:00,103.02,103.35,103.02,103.23,8000.0,99.9645,100.2847,99.9645,100.1682,8000.0
2014-01-06 15:00:00,103.22,103.22,102.9,102.9,17300.0,100.1585,100.1585,99.848,99.848,17300.0
2014-01-06 15:30:00,102.91,103.01,102.77,102.78,33400.0,99.8577,99.9548,99.7219,99.7316,33400.0
2014-01-07 09:30:00,103.01,103.65,102.93,103.65,10800.0,99.9548,100.5758,99.8771,100.5758,10800.0
2014-01-07 10:00:00,103.65,104.09,103.53,103.98,18300.0,100.5758,101.0027,100.4593,100.896,18300.0
2014-01-07 10:30:00,103.99,104.19,103.94,104.1,21400.0,100.9057,101.0998,100.8572,101.0124,21400.0
2014-01-07 11:00:00,104.1,104.33,104.09,104.09,14100.0,101.0124,101.2356,101.0027,101.0027,14100.0
2014-01-07 11:30:00,104.02,104.29,103.95,104.01,13000.0,100.9348,101.1968,100.8669,100.9251,13000.0
2014-01-07 12:00:00,104.07,104.07,103.86,104.01,10100.0,100.9833,100.9833,100.7796,100.9251,10100.0
2014-01-07 12:30:00,104.03,104.09,103.96,103.97,7600.0,100.9445,101.0027,100.8766,100.8863,7600.0
2014-01-07 13:00:00,103.98,103.98,103.76,103.76,6100.0,100.896,100.896,100.6825,100.6825,6100.0
2014-01-07 13:30:00,103.75,103.82,103.66,103.68,8600.0,100.6728,100.7407,100.5855,100.6049,8600.0
2014-01-07 14:00:00,103.66,103.73,103.37,103.7,16700.0,100.5855,100.6534,100.3041,100.6243,16700.0
2014-01-07 14:30:00,103.69,103.9,103.59,103.88,10200.0,100.6146,100.8184,100.5176,100.799,10200.0
2014-01-07 15:00:00,103.87,103.9,103.52,103.63,12400.0,100.7893,100.8184,100.4496,100.5564,12400.0
2014-01-07 15:30:00,103.62,103.74,103.51,103.64,57500.0,100.5467,100.6631,100.4399,100.5661,57500.0
2014-01-08 09:30:00,103.27,103.9,101.9,102.72,18700.0,100.2071,100.8184,98.8777,99.6734,18700.0
2014-01-08 10:00:00,102.66,103.99,102.65,103.99,29100.0,99.6152,100.9057,99.6054,100.9057,29100.0
2014-01-08 10:30:00,104.0,104.15,103.38,103.54,20600.0,100.9154,101.061,100.3138,100.4691,20600.0
2014-01-08 11:00:00,103.51,103.51,102.95,102.95,6600.0,100.4399,100.4399,99.8965,99.8965,6600.0
2014-01-08 11:30:00,103.0,103.48,102.95,103.46,14100.0,99.9451,100.4108,99.8965,100.3914,14100.0
2014-01-08 12:00:00,103.5,103.61,103.21,103.6,10900.0,100.4302,100.537,100.1488,100.5273,10900.0
2014-01-08 12:30:00,103.59,103.59,103.21,103.33,7900.0,100.5176,100.5176,100.1488,100.2653,7900.0
2014-01-08 13:00:00,103.3,103.47,103.23,103.47,18400.0,100.2362,100.4011,100.1682,100.4011,18400.0
2014-01-08 13:30:00,103.48,103.6,103.3,103.52,18700.0,100.4108,100.5273,100.2362,100.4496,18700.0
2014-01-08 14:00:00,103.45,103.52,103.01,103.22,19700.0,100.3817,100.4496,99.9548,100.1585,19700.0
2014-01-08 14:30:00,103.2,103.45,103.2,103.39,16400.0,100.1391,100.3817,100.1391,100.3235,16400.0
2014-01-08 15:00:00,103.36,103.36,102.78,102.82,28500.0,100.2944,100.2944,99.7316,99.7704,28500.0
2014-01-08 15:30:00,102.82,103.6,102.81,103.54,47100.0,99.7704,100.5273,99.7607,100.4691,47100.0
2014-01-09 09:30:00,103.61,104.0,102.9,102.98,10700.0,100.537,100.9154,99.848,99.9257,10700.0
2014-01-09 10:00:00,103.04,103.4,102.56,102.64,13700.0,99.9839,100.3332,99.5181,99.5957,13700.0
2014-01-09 10:30:00,102.66,103.0,102.48,102.55,22000.0,99.6152,99.9451,99.4405,99.5084,22000.0
2014-01-09 11:00:00,102.48,102.53,102.08,102.18,12600.0,99.4405,99.489,99.0524,99.1494,12600.0
2014-01-09 11:30:00,102.16,102.55,102.01,102.55,15900.0,99.13,99.5084,98.9844,99.5084,15900.0
2014-01-09 12:00:00,102.56,102.78,102.49,102.67,8800.0,99.5181,99.7316,99.4502,99.6249,8800.0
2014-01-09 12:30:00,102.73,103.22,102.73,103.06,8100.0,99.6831,100.1585,99.6831,100.0033,8100.0
2014-01-09 13:00:00,103.09,103.15,102.8,103.08,13400.0,100.0324,100.0906,99.751,100.0227,13400.0
2014-01-09 13:30:00,103.13,103.23,102.5,102.6,13300.0,100.0712,100.1682,99.4599,99.5569,13300.0
2014-01-09 14:00:00,102.5,102.52,102.21,102.24,25600.0,99.4599,99.4793,99.1785,99.2076,25600.0
2014-01-09 14:30:00,102.24,102.79,102.08,102.66,26300.0,99.2076,99.7413,99.0524,99.6152,26300.0
2014-01-09 15:00:00,102.66,102.86,102.43,102.86,13600.0,99.6152,99.8092,99.392,99.8092,13600.0
2014-01-09 15:30:00,102.88,102.95,102.53,102.71,40200.0,99.8286,99.8965,99.489,99.6637,40200.0
2014-01-10 09:30:00,102.86,103.4,101.36,103.15,9200.0,99.8092,100.3332,98.3537,100.0906,9200.0
2014-01-10 10:00:00,103.14,103.53,103.04,103.53,8100.0,100.0809,100.4593,99.9839,100.4593,8100.0
2014-01-10 10:30:00,103.45,103.68,103.11,103.68,10100.0,100.3817,100.6049,100.0518,100.6049,10100.0
2014-01-10 11:00:00,103.7,103.89,103.41,103.61,8500.0,100.6243,100.8087,100.3429,100.537,8500.0
2014-01-10 11:30:00,103.61,103.86,103.55,103.66,12700.0,100.537,100.7796,100.4788,100.5855,12700.0
2014-01-10 12:00:00,103.58,103.78,103.5,103.65,9900.0,100.5079,100.7019,100.4302,100.5758,9900.0
2014-01-10 12:30:00,103.65,103.99,103.62,103.83,11900.0,100.5758,100.9057,100.5467,100.7504,11900.0
2014-01-10 13:00:00,103.94,103.99,103.77,103.84,5700.0,100.8572,100.9057,100.6922,100.7602,5700.0
2014-01-10 13:30:00,103.91,104.07,103.65,103.76,11200.0,100.8281,100.9833,100.5758,100.6825,11200.0
2014-01-10 14:00:00,103.79,103.86,103.56,103.59,14400.0,100.7116,100.7796,100.4885,100.5176,14400.0
2014-01-10 14:30:00,103.59,103.81,103.59,103.8,16200.0,100.5176,100.731,100.5176,100.7213,16200.0
2014-01-10 15:00:00,103.8,104.14,103.74,104.14,11800.0,100.7213,101.0513,100.6631,101.0513,11800.0
2014-01-10 15:30:00,104.11,104.14,103.74,103.99,37600.0,101.0221,101.0513,100.6631,100.9057,37600.0
2014-01-13 09:30:00,103.98,104.29,103.54,104.25,11900.0,100.896,101.1968,100.4691,101.158,11900.0
2014-01-13 10:00:00,104.18,104.35,104.05,104.1,15000.0,101.0901,101.255,100.9639,101.0124,15000.0
2014-01-13 10:30:00,104.03,104.67,103.95,104.49,16900.0,100.9445,101.5655,100.8669,101.3909,16900.0
2014-01-13 11:00:00,104.42,104.64,104.18,104.44,6600.0,101.3229,101.5364,101.0901,101.3424,6600.0
2014-01-13 11:30:00,104.53,104.77,104.2,104.33,10900.0,101.4297,101.6626,101.1095,101.2356,10900.0
2014-01-13 12:00:00,104.3,104.61,104.22,104.41,33900.0,101.2065,101.5073,101.1289,101.3132,33900.0
2014-01-13 12:30:00,104.4,104.47,104.21,104.28,35600.0,101.3035,101.3715,101.1192,101.1871,35600.0
2014-01-13 13:00:00,104.28,104.43,104.2,104.28,31400.0,101.1871,101.3327,101.1095,101.1871,31400.0
2014-01-13 13:30:00,104.26,104.41,104.13,104.38,22400.0,101.1677,101.3132,101.0416,101.2841,22400.0
2014-01-13 14:00:00,104.38,104.48,104.19,104.42,28400.0,101.2841,101.3812,101.0998,101.3229,28400.0
2014-01-13 14:30:00,104.39,104.8,104.07,104.21,44700.0,101.2938,101.6917,100.9833,101.1192,44700.0
2014-01-13 15:00:00,104.21,104.21,103.76,103.85,38200.0,101.1192,101.1192,100.6825,100.7699,38200.0
2014-01-13 15:30:00,103.83,104.31,103.7,104.24,82900.0,100.7504,101.2162,100.6243,101.1483,82900.0
2014-01-14 09:30:00,104.98,104.98,103.81,104.09,20000.0,101.8663,101.8663,100.731,101.0027,20000.0
2014-01-14 10:00:00,104.11,104.92,104.02,104.18,23200.0,101.0221,101.8081,100.9348,101.0901,23200.0
2014-01-14 10:30:00,104.26,104.63,103.86,104.18,43900.0,101.1677,101.5267,100.7796,101.0901,43900.0
2014-01-14 11:00:00,104.22,104.64,103.9,104.25,18400.0,101.1289,101.5364,100.8184,101.158,18400.0
2014-01-14 11:30:00,104.27,104.5,104.03,104.26,14000.0,101.1774,101.4006,100.9445,101.1677,14000.0
2014-01-14 12:00:00,104.29,104.46,104.12,104.3,15000.0,101.1968,101.3618,101.0318,101.2065,15000.0
2014-01-14 12:30:00,104.3,104.53,104.25,104.32,13000.0,101.2065,101.4297,101.158,101.2259,13000.0
2014-01-14 13:00:00,104.27,104.49,104.25,104.37,18200.0,101.1774,101.3909,101.158,101.2744,18200.0
2014-01-14 13:30:00,104.31,104.53,104.19,104.33,12400.0,101.2162,101.4297,101.0998,101.2356,12400.0
2014-01-14 14:00:00,104.41,104.48,104.24,104.34,14200.0,101.3132,101.3812,101.1483,101.2453,14200.0
2014-01-14 14:30:00,104.4,104.56,104.33,104.37,21200.0,101.3035,101.4588,101.2356,101.2744,21200.0
2014-01-14 15:00:00,104.4,104.8,104.33,104.77,17000.0,101.3035,101.6917,101.2356,101.6626,17000.0
2014-01-14 15:30:00,104.75,104.87,104.6,104.81,42500.0,101.6432,101.7596,101.4976,101.7014,42500.0
2014-01-15 09:30:00,104.72,105.25,104.59,105.2,27900.0,101.6141,102.1283,101.4879,102.0798,27900.0
2014-01-15 10:00:00,105.69,105.69,104.83,105.06,8100.0,102.5553,102.5553,101.7208,101.944,8100.0
2014-01-15 10:30:00,105.01,105.41,105.01,105.28,5500.0,101.8955,102.2836,101.8955,102.1574,5500.0
2014-01-15 11:00:00,105.23,105.46,104.82,104.82,5600.0,102.1089,102.3321,101.7111,101.7111,5600.0
2014-01-15 11:30:00,104.84,105.31,104.84,105.18,12400.0,101.7305,102.1866,101.7305,102.0604,12400.0
2014-01-15 12:00:00,105.17,105.3,105.13,105.13,8000.0,102.0507,102.1768,102.0119,102.0119,8000.0
2014-01-15 12:30:00,105.17,105.26,104.92,104.94,7000.0,102.0507,102.138,101.8081,101.8275,7000.0
2014-01-15 13:00:00,105.0,105.06,104.88,104.89,6900.0,101.8857,101.944,101.7693,101.779,6900.0
2014-01-15 13:30:00,104.89,105.13,104.82,105.01,27600.0,101.779,102.0119,101.7111,101.8955,27600.0
2014-01-15 14:00:00,104.95,105.23,104.8,104.88,27600.0,101.8372,102.1089,101.6917,101.7693,27600.0
2014-01-15 14:30:00,104.87,105.16,104.8,105.03,23200.0,101.7596,102.041,101.6917,101.9149,23200.0
2014-01-15 15:00:00,105.14,105.15,104.85,105.0,13800.0,102.0216,102.0313,101.7402,101.8857,13800.0
2014-01-15 15:30:00,105.03,105.06,104.65,104.76,47500.0,101.9149,101.944,101.5461,101.6529,47500.0
2014-01-16 09:30:00,104.87,105.04,104.15,104.15,8600.0,101.7596,101.9246,101.061,101.061,8600.0
2014-01-16 10:00:00,104.18,104.85,104.18,104.85,6000.0,101.0901,101.7402,101.0901,101.7402,6000.0
2014-01-16 10:30:00,104.86,104.86,104.38,104.58,10100.0,101.7499,101.7499,101.2841,101.4782,10100.0
2014-01-16 11:00:00,104.59,104.85,104.51,104.69,10400.0,101.4879,101.7402,101.4103,101.5849,10400.0
2014-01-16 11:30:00,104.81,104.97,104.57,104.64,6000.0,101.7014,101.8566,101.4685,101.5364,6000.0
2014-01-16 12:00:00,104.78,105.01,104.53,105.0,6300.0,101.6723,101.8955,101.4297,101.8857,6300.0
2014-01-16 12:30:00,105.02,105.19,104.91,105.08,7000.0,101.9052,102.0701,101.7984,101.9634,7000.0
2014-01-16 13:00:00,105.14,105.14,104.7,104.71,7300.0,102.0216,102.0216,101.5946,101.6043,7300.0
2014-01-16 13:30:00,104.71,104.76,104.57,104.6,3200.0,101.6043,101.6529,101.4685,101.4976,3200.0
2014-01-16 14:00:00,104.7,104.85,104.59,104.77,18500.0,101.5946,101.7402,101.4879,101.6626,18500.0
2014-01-16 14:30:00,104.81,105.22,104.72,105.13,12400.0,101.7014,102.0992,101.6141,102.0119,12400.0
2014-01-16 15:00:00,105.13,105.16,104.86,105.04,15900.0,102.0119,102.041,101.7499,101.9246,15900.0
2014-01-16 15:30:00,105.06,105.07,104.79,104.86,28600.0,101.944,101.9537,101.682,101.7499,28600.0
2014-01-17 09:30:00,104.8,105.78,103.93,104.21,7400.0,101.6917,102.6426,100.8475,101.1192,7400.0
2014-01-17 10:00:00,103.96,104.41,103.95,104.07,6800.0,100.8766,101.3132,100.8669,100.9833,6800.0
2014-01-17 10:30:00,104.06,104.45,103.99,104.4,5300.0,100.9736,101.3521,100.9057,101.3035,5300.0
2014-01-17 11:00:00,104.39,104.49,104.19,104.22,5000.0,101.2938,101.3909,101.0998,101.1289,5000.0
2014-01-17 11:30:00,104.27,104.4,104.17,104.34,9100.0,101.1774,101.3035,101.0804,101.2453,9100.0
2014-01-17 12:00:00,104.35,104.73,104.32,104.66,4700.0,101.255,101.6238,101.2259,101.5558,4700.0
2014-01-17 12:30:00,104.64,104.85,104.64,104.64,4900.0,101.5364,101.7402,101.5364,101.5364,4900.0
2014-01-17 13:00:00,104.64,104.84,104.61,104.66,28600.0,101.5364,101.7305,101.5073,101.5558,28600.0
2014-01-17 13:30:00,104.66,104.66,104.5,104.66,3400.0,101.5558,101.5558,101.4006,101.5558,3400.0
2014-01-17 14:00:00,104.67,104.85,104.67,104.82,7200.0,101.5655,101.7402,101.5655,101.7111,7200.0
2014-01-17 14:30:00,104.77,104.78,104.48,104.56,18500.0,101.6626,101.6723,101.3812,101.4588,18500.0
2014-01-17 15:00:00,104.55,104.55,103.99,103.99,24300.0,101.4491,101.4491,100.9057,100.9057,24300.0
2014-01-17 15:30:00,103.93,104.07,103.68,103.83,40500.0,100.8475,100.9833,100.6049,100.7504,40500.0
2014-01-21 09:30:00,104.0,105.0,104.0,104.87,16900.0,100.9154,101.8857,100.9154,101.7596,16900.0
2014-01-21 10:00:00,104.86,105.09,104.65,104.75,15400.0,101.7499,101.9731,101.5461,101.6432,15400.0
2014-01-21 10:30:00,104.68,105.01,104.68,104.95,6600.0,101.5752,101.8955,101.5752,101.8372,6600.0
2014-01-21 11:00:00,104.91,104.99,104.47,104.77,9300.0,101.7984,101.876,101.3715,101.6626,9300.0
2014-01-21 11:30:00,104.76,105.0,104.74,104.87,9200.0,101.6529,101.8857,101.6335,101.7596,9200.0
2014-01-21 12:00:00,104.91,105.32,104.84,105.32,13600.0,101.7984,102.1963,101.7305,102.1963,13600.0
2014-01-21 12:30:00,105.33,105.55,105.28,105.55,7900.0,102.206,102.4194,102.1574,102.4194,7900.0
2014-01-21 13:00:00,105.56,106.0,105.56,105.68,18500.0,102.4291,102.8561,102.4291,102.5456,18500.0
2014-01-21 13:30:00,105.64,105.72,105.54,105.56,7300.0,102.5068,102.5844,102.4097,102.4291,7300.0
2014-01-21 14:00:00,105.57,105.63,105.43,105.48,12300.0,102.4388,102.4971,102.303,102.3515,12300.0
2014-01-21 14:30:00,105.45,105.5,105.23,105.5,20700.0,102.3224,102.3709,102.1089,102.3709,20700.0
2014-01-21 15:00:00,105.5,105.69,105.43,105.67,9100.0,102.3709,102.5553,102.303,102.5359,9100.0
2014-01-21 15:30:00,105.63,105.91,105.55,105.91,58400.0,102.4971,102.7688,102.4194,102.7688,58400.0
2014-01-22 09:30:00,105.63,105.98,105.43,105.89,8000.0,102.4971,102.8367,102.303,102.7494,8000.0
2014-01-22 10:00:00,105.78,106.35,105.78,106.29,11600.0,102.6426,103.1957,102.6426,103.1375,11600.0
2014-01-22 10:30:00,106.33,106.35,106.02,106.09,6100.0,103.1763,103.1957,102.8755,102.9434,6100.0
2014-01-22 11:00:00,106.12,106.31,106.0,106.29,6800.0,102.9725,103.1569,102.8561,103.1375,6800.0
2014-01-22 11:30:00,106.46,106.49,106.06,106.15,7500.0,103.3024,103.3316,102.9143,103.0016,7500.0
2014-01-22 12:00:00,106.22,106.42,106.22,106.27,2800.0,103.0696,103.2636,103.0696,103.1181,2800.0
2014-01-22 12:30:00,106.32,106.45,106.22,106.33,9900.0,103.1666,103.2927,103.0696,103.1763,9900.0
2014-01-22 13:00:00,106.32,106.46,106.32,106.41,5000.0,103.1666,103.3024,103.1666,103.2539,5000.0
2014-01-22 13:30:00,106.33,106.44,106.24,106.44,7900.0,103.1763,103.283,103.089,103.283,7900.0
2014-01-22 14:00:00,106.38,106.5,106.35,106.36,7100.0,103.2248,103.3413,103.1957,103.2054,7100.0
2014-01-22 14:30:00,106.34,106.47,106.28,106.43,8800.0,103.186,103.3121,103.1278,103.2733,8800.0
2014-01-22 15:00:00,106.37,106.73,106.37,106.64,14400.0,103.2151,103.5644,103.2151,103.4771,14400.0
2014-01-22 15:30:00,106.64,106.82,106.63,106.78,29100.0,103.4771,103.6518,103.4674,103.613,29100.0
2014-01-23 09:30:00,105.9,106.62,105.72,106.36,7200.0,102.7591,103.4577,102.5844,103.2054,7200.0
2014-01-23 10:00:00,106.43,106.46,105.84,106.05,11000.0,103.2733,103.3024,102.7008,102.9046,11000.0
2014-01-23 10:30:00,106.05,106.57,106.0,106.39,10700.0,102.9046,103.4092,102.8561,103.2345,10700.0
2014-01-23 11:00:00,106.21,106.42,106.02,106.41,8300.0,103.0599,103.2636,102.8755,103.2539,8300.0
2014-01-23 11:30:00,106.42,106.48,106.29,106.36,6100.0,103.2636,103.3219,103.1375,103.2054,6100.0
2014-01-23 12:00:00,106.37,106.42,106.12,106.28,9100.0,103.2151,103.2636,102.9725,103.1278,9100.0
2014-01-23 12:30:00,106.19,106.76,106.09,106.49,52400.0,103.0405,103.5935,102.9434,103.3316,52400.0
2014-01-23 13:00:00,106.4,106.57,106.29,106.5,8000.0,103.2442,103.4092,103.1375,103.3413,8000.0
2014-01-23 13:30:00,106.45,106.54,105.94,105.98,32100.0,103.2927,103.3801,102.7979,102.8367,32100.0
2014-01-23 14:00:00,105.94,106.22,105.93,106.07,14400.0,102.7979,103.0696,102.7882,102.924,14400.0
2014-01-23 14:30:00,106.02,106.33,106.0,106.33,20200.0,102.8755,103.1763,102.8561,103.1763,20200.0
2014-01-23 15:00:00,106.27,106.27,106.03,106.15,14400.0,103.1181,103.1181,102.8852,103.0016,14400.0
2014-01-23 15:30:00,106.2,106.4,106.15,106.4,34900.0,103.0502,103.2442,103.0016,103.2442,34900.0
2014-01-24 09:30:00,105.71,106.63,105.2,106.09,123500.0,102.5747,103.4674,102.0798,102.9434,123500.0
2014-01-24 10:00:00,106.04,106.09,105.21,105.26,18900.0,102.8949,102.9434,102.0895,102.138,18900.0
2014-01-24 10:30:00,105.24,105.31,104.61,104.88,28500.0,102.1186,102.1866,101.5073,101.7693,28500.0
2014-01-24 11:00:00,105.07,105.07,104.64,104.76,11400.0,101.9537,101.9537,101.5364,101.6529,11400.0
2014-01-24 11:30:00,104.73,105.08,104.58,104.94,10300.0,101.6238,101.9634,101.4782,101.8275,10300.0
2014-01-24 12:00:00,105.0,105.27,104.78,105.1,11100.0,101.8857,102.1477,101.6723,101.9828,11100.0
2014-01-24 12:30:00,105.11,105.23,104.88,104.95,15500.0,101.9925,102.1089,101.7693,101.8372,15500.0
2014-01-24 13:00:00,105.0,105.43,104.92,105.43,17900.0,101.8857,102.303,101.8081,102.303,17900.0
2014-01-24 13:30:00,105.43,105.67,105.32,105.62,15800.0,102.303,102.5359,102.1963,102.4874,15800.0
2014-01-24 14:00:00,105.56,105.66,105.2,105.33,30500.0,102.4291,102.5262,102.0798,102.206,30500.0
2014-01-24 14:30:00,105.22,105.5,105.12,105.5,31100.0,102.0992,102.3709,102.0022,102.3709,31100.0
2014-01-24 15:00:00,105.43,105.49,105.29,105.39,29900.0,102.303,102.3612,102.1671,102.2642,29900.0
2014-01-24 15:30:00,105.35,105.4,104.71,104.76,131900.0,102.2254,102.2739,101.6043,101.6529,131900.0
2014-01-27 09:30:00,104.57,105.0,104.34,104.38,16000.0,101.4685,101.8857,101.2453,101.2841,16000.0
2014-01-27 10:00:00,104.41,104.78,103.82,103.89,29100.0,101.3132,101.6723,100.7407,100.8087,29100.0
2014-01-27 10:30:00,103.84,104.01,103.69,103.86,13500.0,100.7602,100.9251,100.6146,100.7796,13500.0
2014-01-27 11:00:00,103.86,103.99,103.5,103.5,15500.0,100.7796,100.9057,100.4302,100.4302,15500.0
2014-01-27 11:30:00,103.42,103.65,103.21,103.34,8900.0,100.3526,100.5758,100.1488,100.275,8900.0
2014-01-27 12:00:00,103.2,103.46,103.2,103.3,11400.0,100.1391,100.3914,100.1391,100.2362,11400.0
2014-01-27 12:30:00,103.26,103.35,103.1,103.15,14200.0,100.1974,100.2847,100.0421,100.0906,14200.0
2014-01-27 13:00:00,103.1,103.7,103.1,103.7,18300.0,100.0421,100.6243,100.0421,100.6243,18300.0
2014-01-27 13:30:00,103.7,104.08,103.65,104.0,42300.0,100.6243,100.993,100.5758,100.9154,42300.0
2014-01-27 14:00:00,103.97,104.42,103.92,104.42,18000.0,100.8863,101.3229,100.8378,101.3229,18000.0
2014-01-27 14:30:00,104.37,104.69,104.32,104.65,11000.0,101.2744,101.5849,101.2259,101.5461,11000.0
2014-01-27 15:00:00,104.7,104.72,104.19,104.31,30800.0,101.5946,101.6141,101.0998,101.2162,30800.0
2014-01-27 15:30:00,104.25,104.78,104.24,104.38,70800.0,101.158,101.6723,101.1483,101.2841,70800.0
2014-01-28 09:30:00,104.79,106.0,104.58,105.6,32000.0,101.682,102.8561,101.4782,102.468,32000.0
2014-01-28 10:00:00,105.82,105.89,105.39,105.56,13300.0,102.6814,102.7494,102.2642,102.4291,13300.0
2014-01-28 10:30:00,105.61,105.88,105.47,105.74,13800.0,102.4777,102.7396,102.3418,102.6038,13800.0
2014-01-28 11:00:00,105.82,105.99,105.74,105.87,11900.0,102.6814,102.8464,102.6038,102.7299,11900.0
2014-01-28 11:30:00,105.74,105.89,105.68,105.72,18300.0,102.6038,102.7494,102.5456,102.5844,18300.0
2014-01-28 12:00:00,105.61,105.98,105.59,105.72,19100.0,102.4777,102.8367,102.4582,102.5844,19100.0
2014-01-28 12:30:00,105.72,105.88,105.6,105.7,23700.0,102.5844,102.7396,102.468,102.565,23700.0
2014-01-28 13:00:00,105.71,105.73,105.47,105.65,13600.0,102.5747,102.5941,102.3418,102.5165,13600.0
2014-01-28 13:30:00,105.57,105.58,105.32,105.48,20700.0,102.4388,102.4485,102.1963,102.3515,20700.0
2014-01-28 14:00:00,105.44,105.96,105.43,105.73,30800.0,102.3127,102.8173,102.303,102.5941,30800.0
2014-01-28 14:30:00,105.87,106.0,105.66,105.96,17300.0,102.7299,102.8561,102.5262,102.8173,17300.0
2014-01-28 15:00:00,105.99,106.32,105.95,106.11,31600.0,102.8464,103.1666,102.8076,102.9628,31600.0
2014-01-28 15:30:00,106.09,106.65,105.91,106.45,93400.0,102.9434,103.4868,102.7688,103.2927,93400.0
2014-01-29 09:30:00,109.95,113.23,108.5,110.98,172900.0,106.6889,109.8716,105.2819,107.6884,172900.0
2014-01-29 10:00:00,111.01,112.5,110.26,110.69,107000.0,107.7175,109.1633,106.9897,107.407,107000.0
2014-01-29 10:30:00,110.72,112.69,110.72,112.6,56800.0,107.4361,109.3477,107.4361,109.2603,56800.0
2014-01-29 11:00:00,112.53,113.86,111.83,112.97,61800.0,109.1924,110.483,108.5132,109.6194,61800.0
2014-01-29 11:30:00,112.95,112.95,111.08,111.45,50900.0,109.6,109.6,107.7854,108.1444,50900.0
2014-01-29 12:00:00,111.55,111.69,110.77,111.02,31900.0,108.2415,108.3773,107.4846,107.7272,31900.0
2014-01-29 12:30:00,111.09,112.6,110.86,111.7,85200.0,107.7951,109.2603,107.5719,108.387,85200.0
2014-01-29 13:00:00,112.0,112.39,111.12,111.88,47900.0,108.6781,109.0566,107.8242,108.5617,47900.0
2014-01-29 13:30:00,111.84,112.39,111.68,111.88,36200.0,108.5229,109.0566,108.3676,108.5617,36200.0
2014-01-29 14:00:00,111.72,112.38,110.86,111.52,56900.0,108.4064,109.0469,107.5719,108.2124,56900.0
2014-01-29 14:30:00,111.3,111.83,111.04,111.09,48400.0,107.9989,108.5132,107.7466,107.7951,48400.0
2014-01-29 15:00:00,111.08,111.99,111.07,111.6,47100.0,107.7854,108.6684,107.7757,108.29,47100.0
2014-01-29 15:30:00,111.62,112.06,111.36,111.79,99000.0,108.3094,108.7364,108.0571,108.4744,99000.0
2014-01-30 09:30:00,111.91,112.97,111.65,112.72,83300.0,108.5908,109.6194,108.3385,109.3768,83300.0
2014-01-30 10:00:00,112.69,112.69,112.02,112.15,36700.0,109.3477,109.3477,108.6975,108.8237,36700.0
2014-01-30 10:30:00,112.22,112.39,111.91,111.91,61500.0,108.8916,109.0566,108.5908,108.5908,61500.0
2014-01-30 11:00:00,111.91,111.92,111.41,111.72,23600.0,108.5908,108.6005,108.1056,108.4064,23600.0
2014-01-30 11:30:00,111.66,112.37,111.61,112.28,24300.0,108.3482,109.0372,108.2997,108.9498,24300.0
2014-01-30 12:00:00,112.26,112.61,112.13,112.57,42500.0,108.9304,109.27,108.8043,109.2312,42500.0
2014-01-30 12:30:00,112.57,112.66,112.3,112.32,29600.0,109.2312,109.3186,108.9692,108.9886,29600.0
2014-01-30 13:00:00,112.31,112.99,112.27,112.89,30800.0,108.9789,109.6388,108.9401,109.5417,30800.0
2014-01-30 13:30:00,112.9,113.87,112.9,113.6,181400.0,109.5514,110.4927,109.5514,110.2307,181400.0
2014-01-30 14:00:00,113.63,113.69,113.21,113.63,26800.0,110.2598,110.318,109.8522,110.2598,26800.0
2014-01-30 14:30:00,113.68,114.5,113.62,113.97,63100.0,110.3083,111.104,110.2501,110.5897,63100.0
2014-01-30 15:00:00,113.92,114.47,113.87,114.4,66400.0,110.5412,111.0749,110.4927,111.0069,66400.0
2014-01-30 15:30:00,114.4,114.57,114.08,114.28,146000.0,111.0069,111.1719,110.6964,110.8905,146000.0
2014-01-31 09:30:00,112.76,113.69,112.52,113.11,18000.0,109.4156,110.318,109.1827,109.7552,18000.0
2014-01-31 10:00:00,113.27,114.47,113.27,113.62,69500.0,109.9105,111.0749,109.9105,110.2501,69500.0
2014-01-31 10:30:00,113.58,113.58,112.83,112.84,26200.0,110.2113,110.2113,109.4835,109.4932,26200.0
2014-01-31 11:00:00,112.86,113.29,112.59,113.16,47900.0,109.5126,109.9299,109.2506,109.8037,47900.0
2014-01-31 11:30:00,113.16,113.37,112.87,112.95,26100.0,109.8037,110.0075,109.5223,109.6,26100.0
2014-01-31 12:00:00,113.04,113.44,112.95,113.34,24600.0,109.6873,110.0754,109.6,109.9784,24600.0
2014-01-31 12:30:00,113.21,113.4,113.03,113.03,9100.0,109.8522,110.0366,109.6776,109.6776,9100.0
2014-01-31 13:00:00,113.14,113.28,112.9,112.95,11900.0,109.7843,109.9202,109.5514,109.6,11900.0
2014-01-31 13:30:00,112.94,113.5,112.9,113.47,51800.0,109.5903,110.1336,109.5514,110.1045,51800.0
2014-01-31 14:00:00,113.48,113.68,113.42,113.5,8300.0,110.1142,110.3083,110.056,110.1336,8300.0
2014-01-31 14:30:00,113.56,113.63,113.42,113.55,12700.0,110.1919,110.2598,110.056,110.1822,12700.0
2014-01-31 15:00:00,113.5,114.18,113.46,114.1,53200.0,110.1336,110.7935,110.0948,110.7158,53200.0
2014-01-31 15:30:00,114.04,114.47,114.04,114.25,102400.0,110.6576,111.0749,110.6576,110.8614,102400.0
2014-02-03 09:30:00,113.91,114.3,113.1,114.27,65500.0,110.5315,110.9099,109.7455,110.8808,65500.0
2014-02-03 10:00:00,114.27,114.27,113.11,113.87,55800.0,110.8808,110.8808,109.7552,110.4927,55800.0
2014-02-03 10:30:00,113.86,113.86,113.15,113.46,26900.0,110.483,110.483,109.794,110.0948,26900.0
2014-02-03 11:00:00,113.41,113.55,113.15,113.25,84700.0,110.0463,110.1822,109.794,109.8911,84700.0
2014-02-03 11:30:00,113.25,113.51,113.1,113.15,97400.0,109.8911,110.1433,109.7455,109.794,97400.0
2014-02-03 12:00:00,113.15,113.16,112.17,112.48,98000.0,109.794,109.8037,108.8431,109.1439,98000.0
2014-02-03 12:30:00,112.46,112.58,111.95,112.17,35600.0,109.1245,109.2409,108.6296,108.8431,35600.0
2014-02-03 13:00:00,112.14,112.2,111.57,111.62,33700.0,108.814,108.8722,108.2609,108.3094,33700.0
2014-02-03 13:30:00,111.59,111.89,111.37,111.6,34700.0,108.2803,108.5714,108.0668,108.29,34700.0
2014-02-03 14:00:00,111.56,112.69,111.5,112.64,36300.0,108.2512,109.3477,108.193,109.2991,36300.0
2014-02-03 14:30:00,112.68,112.77,111.94,112.18,42600.0,109.338,109.4253,108.6199,108.8528,42600.0
2014-02-03 15:00:00,112.17,112.58,112.17,112.58,38900.0,108.8431,109.2409,108.8431,109.2409,38900.0
2014-02-03 15:30:00,112.59,112.81,112.31,112.62,101500.0,109.2506,109.4641,108.9789,109.2797,101500.0
2014-02-04 09:30:00,112.8,114.43,112.27,114.43,84600.0,109.4544,111.0361,108.9401,111.0361,84600.0
2014-02-04 10:00:00,114.34,114.34,113.75,113.75,28900.0,110.9487,110.9487,110.3762,110.3762,28900.0
2014-02-04 10:30:00,113.78,114.95,113.78,114.79,46300.0,110.4053,111.5406,110.4053,111.3854,46300.0
2014-02-04 11:00:00,114.8,114.94,114.44,114.54,18800.0,111.3951,111.5309,111.0458,111.1428,18800.0
2014-02-04 11:30:00,114.6,115.12,114.53,115.09,38800.0,111.201,111.7056,111.1331,111.6765,38800.0
2014-02-04 12:00:00,115.09,115.43,114.65,114.77,81200.0,111.6765,112.0064,111.2495,111.366,81200.0
2014-02-04 12:30:00,114.68,115.09,114.46,115.09,103400.0,111.2786,111.6765,111.0652,111.6765,103400.0
2014-02-04 13:00:00,115.04,115.67,114.82,115.52,33600.0,111.628,112.2393,111.4145,112.0937,33600.0
2014-02-04 13:30:00,115.36,115.52,115.0,115.12,20200.0,111.9385,112.0937,111.5892,111.7056,20200.0
2014-02-04 14:00:00,115.12,115.27,114.97,115.24,9700.0,111.7056,111.8511,111.56,111.822,9700.0
2014-02-04 14:30:00,115.21,115.22,115.06,115.12,16800.0,111.7929,111.8026,111.6474,111.7056,16800.0
2014-02-04 15:00:00,115.2,115.32,114.97,114.97,53400.0,111.7832,111.8997,111.56,111.56,53400.0
2014-02-04 15:30:00,114.93,114.93,114.55,114.61,110600.0,111.5212,111.5212,111.1525,111.2107,110600.0
2014-02-05 09:30:00,113.85,114.53,112.77,113.67,50600.0,110.4733,111.1331,109.4253,110.2986,50600.0
2014-02-05 10:00:00,113.67,114.0,113.08,113.6,66300.0,110.2986,110.6188,109.7261,110.2307,66300.0
2014-02-05 10:30:00,113.62,113.8,113.48,113.73,48100.0,110.2501,110.4247,110.1142,110.3568,48100.0
2014-02-05 11:00:00,113.65,113.79,113.59,113.75,50400.0,110.2792,110.415,110.221,110.3762,50400.0
2014-02-05 11:30:00,113.86,113.87,113.59,113.85,20400.0,110.483,110.4927,110.221,110.4733,20400.0
2014-02-05 12:00:00,113.91,114.2,113.8,113.83,112900.0,110.5315,110.8129,110.4247,110.4539,112900.0
2014-02-05 12:30:00,113.92,114.12,113.71,113.76,55800.0,110.5412,110.7353,110.3374,110.3859,55800.0
2014-02-05 13:00:00,113.83,113.99,113.6,113.64,53200.0,110.4539,110.6091,110.2307,110.2695,53200.0
2014-02-05 13:30:00,113.67,113.86,113.63,113.76,18500.0,110.2986,110.483,110.2598,110.3859,18500.0
2014-02-05 14:00:00,113.71,113.71,113.25,113.48,36300.0,110.3374,110.3374,109.8911,110.1142,36300.0
2014-02-05 14:30:00,113.49,113.5,112.92,113.13,39000.0,110.1239,110.1336,109.5708,109.7746,39000.0
2014-02-05 15:00:00,113.17,113.79,113.17,113.75,48300.0,109.8134,110.415,109.8134,110.3762,48300.0
2014-02-05 15:30:00,113.76,113.95,113.71,113.82,136800.0,110.3859,110.5703,110.3374,110.4441,136800.0
2014-02-06 09:30:00,113.53,114.43,112.9,114.04,34300.0,110.1628,111.0361,109.5514,110.6576,34300.0
2014-02-06 10:00:00,113.97,114.44,113.61,113.8,42700.0,110.5897,111.0458,110.2404,110.4247,42700.0
2014-02-06 10:30:00,113.67,114.31,113.54,114.31,65300.0,110.2986,110.9196,110.1725,110.9196,65300.0
2014-02-06 11:00:00,114.31,115.95,114.12,115.89,57900.0,110.9196,112.511,110.7353,112.4528,57900.0
2014-02-06 11:30:00,115.92,115.97,115.13,115.19,59300.0,112.4819,112.5304,111.7153,111.7735,59300.0
2014-02-06 12:00:00,115.15,115.54,114.77,114.98,20400.0,111.7347,112.1131,111.366,111.5697,20400.0
2014-02-06 12:30:00,114.99,115.09,114.59,114.6,19200.0,111.5794,111.6765,111.1913,111.201,19200.0
2014-02-06 13:00:00,114.66,114.75,114.34,114.57,19700.0,111.2592,111.3466,110.9487,111.1719,19700.0
2014-02-06 13:30:00,114.54,114.71,114.32,114.62,61200.0,111.1428,111.3078,110.9293,111.2204,61200.0
2014-02-06 14:00:00,114.63,115.35,114.63,115.24,13500.0,111.2301,111.9288,111.2301,111.822,13500.0
2014-02-06 14:30:00,115.24,115.3,114.59,114.96,32800.0,111.822,111.8803,111.1913,111.5503,32800.0
2014-02-06 15:00:00,114.92,115.1,114.74,114.91,29900.0,111.5115,111.6862,111.3369,111.5018,29900.0
2014-02-06 15:30:00,114.85,115.27,114.85,114.97,72700.0,111.4436,111.8511,111.4436,111.56,72700.0
2014-02-07 09:30:00,115.52,116.64,114.83,116.5,24700.0,112.0937,113.1805,111.4242,113.0447,24700.0
2014-02-07 10:00:00,116.57,116.79,116.06,116.14,28500.0,113.1126,113.3261,112.6177,112.6953,28500.0
2014-02-07 10:30:00,116.1,116.81,116.07,116.41,11900.0,112.6565,113.3455,112.6274,112.9573,11900.0
2014-02-07 11:00:00,116.49,116.87,116.48,116.67,43000.0,113.035,113.4037,113.0253,113.2096,43000.0
2014-02-07 11:30:00,116.68,116.9,116.66,116.73,18700.0,113.2193,113.4328,113.1999,113.2678,18700.0
2014-02-07 12:00:00,116.7,116.84,116.51,116.84,15800.0,113.2387,113.3746,113.0544,113.3746,15800.0
2014-02-07 12:30:00,116.76,116.81,116.34,116.48,5400.0,113.297,113.3455,112.8894,113.0253,5400.0
2014-02-07 13:00:00,116.49,116.59,116.15,116.43,13100.0,113.035,113.132,112.705,112.9767,13100.0
2014-02-07 13:30:00,116.48,117.0,116.38,116.98,7600.0,113.0253,113.5298,112.9282,113.5104,7600.0
2014-02-07 14:00:00,116.99,117.04,116.86,116.91,11500.0,113.5201,113.5686,113.394,113.4425,11500.0
2014-02-07 14:30:00,116.92,117.14,116.83,117.14,25000.0,113.4522,113.6657,113.3649,113.6657,25000.0
2014-02-07 15:00:00,117.11,117.18,116.92,117.12,26800.0,113.6366,113.7045,113.4522,113.6463,26800.0
2014-02-07 15:30:00,117.12,117.32,116.93,117.29,54900.0,113.6463,113.8403,113.4619,113.8112,54900.0
2014-02-10 09:30:00,117.0,117.92,116.02,117.9,33900.0,113.5298,114.4225,112.5789,114.4031,33900.0
2014-02-10 10:00:00,117.91,118.04,117.3,117.69,19700.0,114.4128,114.539,113.8209,114.1994,19700.0
2014-02-10 10:30:00,117.64,117.9,117.45,117.83,31000.0,114.1509,114.4031,113.9665,114.3352,31000.0
2014-02-10 11:00:00,117.84,117.85,117.08,117.31,15400.0,114.3449,114.3546,113.6075,113.8306,15400.0
2014-02-10 11:30:00,117.35,117.39,116.94,117.25,15000.0,113.8695,113.9083,113.4716,113.7724,15000.0
2014-02-10 12:00:00,117.42,117.55,116.96,117.02,22800.0,113.9374,114.0635,113.491,113.5492,22800.0
2014-02-10 12:30:00,117.06,117.33,116.99,117.08,19300.0,113.5881,113.85,113.5201,113.6075,19300.0
2014-02-10 13:00:00,117.19,117.48,117.11,117.32,11500.0,113.7142,113.9956,113.6366,113.8403,11500.0
2014-02-10 13:30:00,117.31,117.71,117.19,117.33,13300.0,113.8306,114.2188,113.7142,113.85,13300.0
2014-02-10 14:00:00,117.42,117.92,117.39,117.73,23300.0,113.9374,114.4225,113.9083,114.2382,23300.0
2014-02-10 14:30:00,117.77,117.93,117.74,117.79,7800.0,114.277,114.4322,114.2479,114.2964,7800.0
2014-02-10 15:00:00,117.79,117.79,117.56,117.6,21200.0,114.2964,114.2964,114.0732,114.112,21200.0
2014-02-10 15:30:00,117.59,117.88,117.38,117.84,78400.0,114.1023,114.3837,113.8986,114.3449,78400.0
2014-02-11 09:30:00,117.67,118.42,116.83,116.83,64200.0,114.18,114.9077,113.3649,113.3649,64200.0
2014-02-11 10:00:00,116.83,117.89,116.83,117.73,35300.0,113.3649,114.3934,113.3649,114.2382,35300.0
2014-02-11 10:30:00,117.73,118.27,117.56,117.56,12400.0,114.2382,114.7622,114.0732,114.0732,12400.0
2014-02-11 11:00:00,117.72,118.01,117.68,117.98,12800.0,114.2285,114.5099,114.1897,114.4808,12800.0
2014-02-11 11:30:00,117.99,118.26,117.83,118.26,6800.0,114.4905,114.7525,114.3352,114.7525,6800.0
2014-02-11 12:00:00,118.26,118.4,118.06,118.27,18100.0,114.7525,114.8883,114.5584,114.7622,18100.0
2014-02-11 12:30:00,118.25,118.26,117.79,117.87,5100.0,114.7428,114.7525,114.2964,114.374,5100.0
2014-02-11 13:00:00,117.9,118.21,117.9,118.21,8500.0,114.4031,114.7039,114.4031,114.7039,8500.0
2014-02-11 13:30:00,118.19,118.3,118.0,118.02,16500.0,114.6845,114.7913,114.5002,114.5196,16500.0
2014-02-11 14:00:00,118.03,118.32,117.88,117.98,23800.0,114.5293,114.8107,114.3837,114.4808,23800.0
2014-02-11 14:30:00,117.94,118.06,117.69,118.0,16000.0,114.442,114.5584,114.1994,114.5002,16000.0
2014-02-11 15:00:00,117.97,118.28,117.97,118.17,22500.0,114.4711,114.7719,114.4711,114.6651,22500.0
2014-02-11 15:30:00,118.16,118.19,117.8,118.05,46900.0,114.6554,114.6845,114.3061,114.5487,46900.0
2014-02-12 09:30:00,118.01,119.58,117.76,119.58,41300.0,114.5099,116.0333,114.2673,116.0333,41300.0
2014-02-12 10:00:00,119.5,119.8,118.7,118.76,89900.0,115.9557,116.2468,115.1794,115.2376,89900.0
2014-02-12 10:30:00,118.83,118.99,118.28,118.4,12600.0,115.3056,115.4608,114.7719,114.8883,12600.0
2014-02-12 11:00:00,118.47,119.65,118.36,119.38,104500.0,114.9562,116.1012,114.8495,115.8392,104500.0
2014-02-12 11:30:00,119.38,119.38,118.3,118.54,11100.0,115.8392,115.8392,114.7913,115.0242,11100.0
2014-02-12 12:00:00,118.53,118.59,118.14,118.17,14100.0,115.0145,115.0727,114.636,114.6651,14100.0
2014-02-12 12:30:00,118.29,118.51,118.2,118.24,14500.0,114.7816,114.995,114.6942,114.7331,14500.0
2014-02-12 13:00:00,118.12,118.28,117.91,118.2,13000.0,114.6166,114.7719,114.4128,114.6942,13000.0
2014-02-12 13:30:00,118.22,118.53,118.14,118.53,13400.0,114.7136,115.0145,114.636,115.0145,13400.0
2014-02-12 14:00:00,118.56,118.87,118.55,118.86,9000.0,115.0436,115.3444,115.0339,115.3347,9000.0
2014-02-12 14:30:00,118.8,118.83,118.3,118.49,14000.0,115.2764,115.3056,114.7913,114.9756,14000.0
2014-02-12 15:00:00,118.49,118.64,118.41,118.62,14200.0,114.9756,115.1212,114.898,115.1018,14200.0
2014-02-12 15:30:00,118.6,118.75,118.39,118.7,42300.0,115.0824,115.2279,114.8786,115.1794,42300.0
2014-02-13 09:30:00,117.75,118.94,117.48,118.94,28400.0,114.2576,115.4123,113.9956,115.4123,28400.0
2014-02-13 10:00:00,118.97,119.75,118.88,119.58,101100.0,115.4414,116.1983,115.3541,116.0333,101100.0
2014-02-13 10:30:00,119.68,120.59,119.57,120.4,47400.0,116.1303,117.0134,116.0236,116.829,47400.0
2014-02-13 11:00:00,120.4,121.3,120.31,120.83,35800.0,116.829,117.7023,116.7417,117.2462,35800.0
2014-02-13 11:30:00,120.82,121.42,120.64,121.0,31500.0,117.2365,117.8187,117.0619,117.4112,31500.0
2014-02-13 12:00:00,121.0,121.01,120.5,120.58,7000.0,117.4112,117.4209,116.926,117.0037,7000.0
2014-02-13 12:30:00,120.55,120.65,120.46,120.59,3500.0,116.9745,117.0716,116.8872,117.0134,3500.0
2014-02-13 13:00:00,120.55,120.65,120.39,120.42,10300.0,116.9745,117.0716,116.8193,116.8484,10300.0
2014-02-13 13:30:00,120.47,120.62,120.32,120.58,7900.0,116.8969,117.0425,116.7514,117.0037,7900.0
2014-02-13 14:00:00,120.59,121.01,120.59,120.95,36200.0,117.0134,117.4209,117.0134,117.3627,36200.0
2014-02-13 14:30:00,120.95,121.21,120.95,120.96,53900.0,117.3627,117.615,117.3627,117.3724,53900.0
2014-02-13 15:00:00,121.03,121.14,120.87,120.98,29900.0,117.4403,117.547,117.2851,117.3918,29900.0
2014-02-13 15:30:00,121.01,121.11,120.67,120.75,67400.0,117.4209,117.5179,117.091,117.1686,67400.0
2014-02-14 09:30:00,120.12,120.99,119.85,120.72,23300.0,116.5573,117.4015,116.2953,117.1395,23300.0
2014-02-14 10:00:00,120.57,121.41,120.48,121.41,16600.0,116.9939,117.809,116.9066,117.809,16600.0
2014-02-14 10:30:00,121.27,121.56,120.91,120.95,26800.0,117.6732,117.9546,117.3239,117.3627,26800.0
2014-02-14 11:00:00,120.89,121.34,120.84,121.12,22200.0,117.3045,117.7411,117.2559,117.5276,22200.0
2014-02-14 11:30:00,121.0,121.32,120.99,120.99,6000.0,117.4112,117.7217,117.4015,117.4015,6000.0
2014-02-14 12:00:00,121.04,121.42,121.04,121.32,10100.0,117.45,117.8187,117.45,117.7217,10100.0
2014-02-14 12:30:00,121.24,121.47,121.08,121.47,5100.0,117.6441,117.8673,117.4888,117.8673,5100.0
2014-02-14 13:00:00,121.42,121.51,120.91,121.0,37200.0,117.8187,117.9061,117.3239,117.4112,37200.0
2014-02-14 13:30:00,121.07,121.4,121.0,121.24,17400.0,117.4791,117.7993,117.4112,117.6441,17400.0
2014-02-14 14:00:00,121.24,121.4,121.11,121.18,8600.0,117.6441,117.7993,117.5179,117.5859,8600.0
2014-02-14 14:30:00,121.12,121.22,120.93,121.0,23100.0,117.5276,117.6247,117.3433,117.4112,23100.0
2014-02-14 15:00:00,120.98,121.2,120.93,121.19,18800.0,117.3918,117.6053,117.3433,117.5956,18800.0
2014-02-14 15:30:00,121.1,121.4,120.98,121.39,35400.0,117.5082,117.7993,117.3918,117.7896,35400.0
2014-02-18 09:30:00,121.15,121.81,120.63,120.82,39100.0,117.5567,118.1972,117.0522,117.2365,39100.0
2014-02-18 10:00:00,120.79,120.9,119.88,120.04,27200.0,117.2074,117.3142,116.3244,116.4797,27200.0
2014-02-18 10:30:00,120.07,120.45,119.43,120.27,33300.0,116.5088,116.8775,115.8878,116.7028,33300.0
2014-02-18 11:00:00,120.18,120.55,119.93,120.23,38200.0,116.6155,116.9745,116.3729,116.664,38200.0
2014-02-18 11:30:00,120.23,120.89,120.23,120.31,20800.0,116.664,117.3045,116.664,116.7417,20800.0
2014-02-18 12:00:00,120.27,121.17,120.27,121.16,9100.0,116.7028,117.5762,116.7028,117.5664,9100.0
2014-02-18 12:30:00,121.23,121.29,120.91,121.12,7900.0,117.6344,117.6926,117.3239,117.5276,7900.0
2014-02-18 13:00:00,121.12,121.48,121.05,121.47,17700.0,117.5276,117.877,117.4597,117.8673,17700.0
2014-02-18 13:30:00,121.26,121.37,121.11,121.23,6300.0,117.6635,117.7702,117.5179,117.6344,6300.0
2014-02-18 14:00:00,121.23,121.37,121.1,121.15,14600.0,117.6344,117.7702,117.5082,117.5567,14600.0
2014-02-18 14:30:00,121.08,121.61,120.97,121.49,23400.0,117.4888,118.0031,117.3821,117.8867,23400.0
2014-02-18 15:00:00,121.52,121.88,121.5,121.88,19500.0,117.9158,118.2651,117.8964,118.2651,19500.0
2014-02-18 15:30:00,121.88,121.95,121.51,121.82,26400.0,118.2651,118.333,117.9061,118.2069,26400.0
2014-02-19 09:30:00,121.33,122.06,121.01,122.0,12400.0,117.7314,118.4398,117.4209,118.3815,12400.0
2014-02-19 10:00:00,122.05,122.42,121.51,122.38,17000.0,118.4301,118.7891,117.9061,118.7503,17000.0
2014-02-19 10:30:00,122.42,122.48,122.07,122.16,13600.0,118.7891,118.8473,118.4495,118.5368,13600.0
2014-02-19 11:00:00,122.07,122.23,122.01,122.08,17100.0,118.4495,118.6047,118.3912,118.4592,17100.0
2014-02-19 11:30:00,122.09,122.63,122.01,122.32,70300.0,118.4689,118.9928,118.3912,118.692,70300.0
2014-02-19 12:00:00,122.23,122.56,121.99,122.27,8800.0,118.6047,118.9249,118.3718,118.6435,8800.0
2014-02-19 12:30:00,122.34,122.53,122.33,122.45,11300.0,118.7115,118.8958,118.7017,118.8182,11300.0
2014-02-19 13:00:00,122.45,122.65,122.41,122.62,8600.0,118.8182,119.0123,118.7794,118.9831,8600.0
2014-02-19 13:30:00,122.6,122.87,122.6,122.71,7100.0,118.9637,119.2257,118.9637,119.0705,7100.0
2014-02-19 14:00:00,122.63,122.97,122.39,122.57,15800.0,118.9928,119.3228,118.76,118.9346,15800.0
2014-02-19 14:30:00,122.54,122.93,122.54,122.93,12400.0,118.9055,119.284,118.9055,119.284,12400.0
2014-02-19 15:00:00,122.83,122.83,122.33,122.4,46000.0,119.1869,119.1869,118.7017,118.7697,46000.0
2014-02-19 15:30:00,122.4,122.47,122.01,122.44,51300.0,118.7697,118.8376,118.3912,118.8085,51300.0
2014-02-20 09:30:00,122.24,122.99,121.87,122.7,51000.0,118.6144,119.3422,118.2554,119.0608,51000.0
2014-02-20 10:00:00,122.72,123.0,121.88,121.98,53900.0,119.0802,119.3519,118.2651,118.3621,53900.0
2014-02-20 10:30:00,121.8,122.24,121.34,121.34,9900.0,118.1875,118.6144,117.7411,117.7411,9900.0
2014-02-20 11:00:00,121.46,121.52,121.0,121.03,12600.0,117.8576,117.9158,117.4112,117.4403,12600.0
2014-02-20 11:30:00,121.0,121.34,120.62,120.65,21200.0,117.4112,117.7411,117.0425,117.0716,21200.0
2014-02-20 12:00:00,120.67,121.07,120.56,121.04,10100.0,117.091,117.4791,116.9842,117.45,10100.0
2014-02-20 12:30:00,121.0,121.11,120.51,120.52,11800.0,117.4112,117.5179,116.9357,116.9454,11800.0
2014-02-20 13:00:00,120.55,120.88,120.4,120.65,25900.0,116.9745,117.2948,116.829,117.0716,25900.0
2014-02-20 13:30:00,120.66,120.74,120.31,120.53,21300.0,117.0813,117.1589,116.7417,116.9551,21300.0
2014-02-20 14:00:00,120.56,120.73,120.36,120.36,24900.0,116.9842,117.1492,116.7902,116.7902,24900.0
2014-02-20 14:30:00,120.36,120.61,120.24,120.4,35500.0,116.7902,117.0328,116.6737,116.829,35500.0
2014-02-20 15:00:00,120.4,121.03,120.39,120.57,31300.0,116.829,117.4403,116.8193,116.9939,31300.0
2014-02-20 15:30:00,120.56,120.93,120.5,120.77,50200.0,116.9842,117.3433,116.926,117.188,50200.0
2014-02-21 09:30:00,120.8,121.42,119.91,121.14,24500.0,117.2171,117.8187,116.3535,117.547,24500.0
2014-02-21 10:00:00,121.07,121.33,120.77,120.93,9000.0,117.4791,117.7314,117.188,117.3433,9000.0
2014-02-21 10:30:00,120.84,121.39,120.75,121.39,31400.0,117.2559,117.7896,117.1686,117.7896,31400.0
2014-02-21 11:00:00,121.47,121.87,121.26,121.42,49300.0,117.8673,118.2554,117.6635,117.8187,49300.0
2014-02-21 11:30:00,121.28,121.48,120.86,120.89,9600.0,117.6829,117.877,117.2753,117.3045,9600.0
2014-02-21 12:00:00,120.93,121.52,120.89,121.33,17300.0,117.3433,117.9158,117.3045,117.7314,17300.0
2014-02-21 12:30:00,121.35,121.35,120.83,120.95,13200.0,117.7508,117.7508,117.2462,117.3627,13200.0
2014-02-21 13:00:00,120.92,121.07,120.79,121.0,17700.0,117.3336,117.4791,117.2074,117.4112,17700.0
2014-02-21 13:30:00,121.02,121.13,120.89,120.94,7100.0,117.4306,117.5373,117.3045,117.353,7100.0
2014-02-21 14:00:00,121.0,121.03,120.89,120.94,7000.0,117.4112,117.4403,117.3045,117.353,7000.0
2014-02-21 14:30:00,120.94,120.97,120.68,120.74,16500.0,117.353,117.3821,117.1007,117.1589,16500.0
2014-02-21 15:00:00,120.75,121.18,120.69,121.18,18400.0,117.1686,117.5859,117.1104,117.5859,18400.0
2014-02-21 15:30:00,121.13,121.21,120.98,121.12,30800.0,117.5373,117.615,117.3918,117.5276,30800.0
2014-02-24 09:30:00,121.0,123.87,120.8,123.02,76400.0,117.4112,120.1961,117.2171,119.3713,76400.0
2014-02-24 10:00:00,122.96,123.01,122.44,122.62,24600.0,119.3131,119.3616,118.8085,118.9831,24600.0
2014-02-24 10:30:00,122.8,123.13,122.48,122.54,10600.0,119.1578,119.478,118.8473,118.9055,10600.0
2014-02-24 11:00:00,122.5,122.86,122.33,122.53,9400.0,118.8667,119.216,118.7017,118.8958,9400.0
2014-02-24 11:30:00,122.65,122.98,122.54,122.76,12900.0,119.0123,119.3325,118.9055,119.119,12900.0
2014-02-24 12:00:00,122.88,123.01,122.38,122.38,12800.0,119.2354,119.3616,118.7503,118.7503,12800.0
2014-02-24 12:30:00,122.4,122.53,122.18,122.21,6900.0,118.7697,118.8958,118.5562,118.5853,6900.0
2014-02-24 13:00:00,122.21,122.25,121.72,122.05,27100.0,118.5853,118.6241,118.1098,118.4301,27100.0
2014-02-24 13:30:00,122.06,122.27,121.79,121.79,18200.0,118.4398,118.6435,118.1778,118.1778,18200.0
2014-02-24 14:00:00,121.79,122.06,121.75,121.94,9600.0,118.1778,118.4398,118.1389,118.3233,9600.0
2014-02-24 14:30:00,122.0,122.04,121.85,121.88,8700.0,118.3815,118.4203,118.236,118.2651,8700.0
2014-02-24 15:00:00,121.85,121.88,121.39,121.39,13900.0,118.236,118.2651,117.7896,117.7896,13900.0
2014-02-24 15:30:00,121.37,121.62,121.2,121.42,47300.0,117.7702,118.0128,117.6053,117.8187,47300.0
2014-02-25 09:30:00,121.79,123.71,121.79,122.89,98400.0,118.1778,120.0408,118.1778,119.2451,98400.0
2014-02-25 10:00:00,122.85,123.46,122.76,123.04,18800.0,119.2063,119.7982,119.119,119.3907,18800.0
2014-02-25 10:30:00,123.17,123.17,122.74,123.09,18800.0,119.5168,119.5168,119.0996,119.4392,18800.0
2014-02-25 11:00:00,123.03,123.4,122.68,123.23,7700.0,119.381,119.74,119.0414,119.5751,7700.0
2014-02-25 11:30:00,123.31,123.31,122.81,122.91,38600.0,119.6527,119.6527,119.1675,119.2645,38600.0
2014-02-25 12:00:00,122.99,123.26,122.93,123.2,10800.0,119.3422,119.6042,119.284,119.5459,10800.0
2014-02-25 12:30:00,123.2,123.2,122.76,122.9,2700.0,119.5459,119.5459,119.119,119.2548,2700.0
2014-02-25 13:00:00,122.77,122.97,122.72,122.89,9200.0,119.1287,119.3228,119.0802,119.2451,9200.0
2014-02-25 13:30:00,122.95,123.24,122.88,123.16,19100.0,119.3034,119.5848,119.2354,119.5071,19100.0
2014-02-25 14:00:00,123.11,123.24,122.83,122.99,7900.0,119.4586,119.5848,119.1869,119.3422,7900.0
2014-02-25 14:30:00,123.05,123.14,122.99,123.02,6200.0,119.4004,119.4877,119.3422,119.3713,6200.0
2014-02-25 15:00:00,123.0,123.02,122.75,122.79,9500.0,119.3519,119.3713,119.1093,119.1481,9500.0
2014-02-25 15:30:00,122.78,123.02,122.77,123.01,23000.0,119.1384,119.3713,119.1287,119.3616,23000.0
2014-02-26 09:30:00,123.41,124.66,122.1,122.22,282900.0,119.7497,120.9626,118.4786,118.595,282900.0
2014-02-26 10:00:00,122.4,123.17,122.38,123.13,12300.0,118.7697,119.5168,118.7503,119.478,12300.0
2014-02-26 10:30:00,123.31,123.55,123.06,123.06,14500.0,119.6527,119.8856,119.4101,119.4101,14500.0
2014-02-26 11:00:00,123.06,123.43,123.03,123.03,19800.0,119.4101,119.7691,119.381,119.381,19800.0
2014-02-26 11:30:00,123.03,123.16,122.5,122.81,6200.0,119.381,119.5071,118.8667,119.1675,6200.0
2014-02-26 12:00:00,122.97,123.26,122.84,123.15,13800.0,119.3228,119.6042,119.1966,119.4974,13800.0
2014-02-26 12:30:00,123.17,123.39,122.36,122.52,12100.0,119.5168,119.7303,118.7309,118.8861,12100.0
2014-02-26 13:00:00,122.53,122.63,122.42,122.58,6800.0,118.8958,118.9928,118.7891,118.9443,6800.0
2014-02-26 13:30:00,122.53,122.82,122.38,122.38,6900.0,118.8958,119.1772,118.7503,118.7503,6900.0
2014-02-26 14:00:00,122.4,122.48,122.22,122.22,13600.0,118.7697,118.8473,118.595,118.595,13600.0
2014-02-26 14:30:00,122.2,122.41,122.08,122.13,10900.0,118.5756,118.7794,118.4592,118.5077,10900.0
2014-02-26 15:00:00,122.21,122.21,121.68,121.96,20500.0,118.5853,118.5853,118.071,118.3427,20500.0
2014-02-26 15:30:00,122.03,122.18,121.9,121.93,33900.0,118.4106,118.5562,118.2845,118.3136,33900.0
2014-02-27 09:30:00,122.37,124.27,121.48,123.25,30900.0,118.7406,120.5842,117.877,119.5945,30900.0
2014-02-27 10:00:00,123.1,123.11,122.45,122.46,11200.0,119.4489,119.4586,118.8182,118.8279,11200.0
2014-02-27 10:30:00,122.73,122.73,122.28,122.52,15900.0,119.0899,119.0899,118.6532,118.8861,15900.0
2014-02-27 11:00:00,122.57,122.92,122.52,122.61,17900.0,118.9346,119.2742,118.8861,118.9734,17900.0
2014-02-27 11:30:00,122.7,122.7,122.04,122.11,10700.0,119.0608,119.0608,118.4203,118.4883,10700.0
2014-02-27 12:00:00,122.15,122.37,122.03,122.26,13500.0,118.5271,118.7406,118.4106,118.6338,13500.0
2014-02-27 12:30:00,122.19,122.4,122.06,122.17,11100.0,118.5659,118.7697,118.4398,118.5465,11100.0
2014-02-27 13:00:00,122.23,122.6,122.23,122.48,22400.0,118.6047,118.9637,118.6047,118.8473,22400.0
2014-02-27 13:30:00,122.52,123.08,122.43,123.08,22800.0,118.8861,119.4295,118.7988,119.4295,22800.0
2014-02-27 14:00:00,123.13,123.16,122.77,122.77,25700.0,119.478,119.5071,119.1287,119.1287,25700.0
2014-02-27 14:30:00,122.79,122.91,122.7,122.84,13700.0,119.1481,119.2645,119.0608,119.1966,13700.0
2014-02-27 15:00:00,122.86,123.05,122.79,122.85,23300.0,119.216,119.4004,119.1481,119.2063,23300.0
2014-02-27 15:30:00,122.87,123.04,122.7,122.85,45000.0,119.2257,119.3907,119.0608,119.2063,45000.0
2014-02-28 09:30:00,123.24,123.76,121.79,123.56,22800.0,119.5848,120.0893,118.1778,119.8953,22800.0
2014-02-28 10:00:00,123.49,123.65,122.91,122.91,8700.0,119.8273,119.9826,119.2645,119.2645,8700.0
2014-02-28 10:30:00,122.95,122.95,122.68,122.74,6200.0,119.3034,119.3034,119.0414,119.0996,6200.0
2014-02-28 11:00:00,122.79,122.88,122.74,122.88,4200.0,119.1481,119.2354,119.0996,119.2354,4200.0
2014-02-28 11:30:00,122.85,123.26,122.82,123.12,5000.0,119.2063,119.6042,119.1772,119.4683,5000.0
2014-02-28 12:00:00,123.13,123.44,123.06,123.31,6600.0,119.478,119.7788,119.4101,119.6527,6600.0
2014-02-28 12:30:00,123.38,123.38,123.05,123.18,6600.0,119.7206,119.7206,119.4004,119.5265,6600.0
2014-02-28 13:00:00,123.17,123.25,123.04,123.09,8500.0,119.5168,119.5945,119.3907,119.4392,8500.0
2014-02-28 13:30:00,123.06,123.28,122.87,123.28,9400.0,119.4101,119.6236,119.2257,119.6236,9400.0
2014-02-28 14:00:00,123.22,123.42,123.11,123.34,6700.0,119.5654,119.7594,119.4586,119.6818,6700.0
2014-02-28 14:30:00,123.34,123.43,123.0,123.36,13000.0,119.6818,119.7691,119.3519,119.7012,13000.0
2014-02-28 15:00:00,123.38,123.38,122.65,123.21,18800.0,119.7206,119.7206,119.0123,119.5556,18800.0
2014-02-28 15:30:00,123.22,123.6,123.15,123.19,29400.0,119.5654,119.9341,119.4974,119.5362,29400.0
2014-03-03 09:30:00,122.01,122.75,121.63,122.08,24600.0,118.3912,119.1093,118.0225,118.4592,24600.0
2014-03-03 10:00:00,122.22,122.3,121.27,121.75,27800.0,118.595,118.6726,117.6732,118.1389,27800.0
2014-03-03 10:30:00,121.65,121.93,121.0,121.29,25300.0,118.0419,118.3136,117.4112,117.6926,25300.0
2014-03-03 11:00:00,121.29,121.92,121.19,121.56,12700.0,117.6926,118.3039,117.5956,117.9546,12700.0
2014-03-03 11:30:00,121.58,121.72,121.06,121.06,16700.0,117.974,118.1098,117.4694,117.4694,16700.0
2014-03-03 12:00:00,121.29,121.6,121.0,121.55,16500.0,117.6926,117.9934,117.4112,117.9449,16500.0
2014-03-03 12:30:00,121.59,121.7,121.29,121.59,13400.0,117.9837,118.0904,117.6926,117.9837,13400.0
2014-03-03 13:00:00,121.62,121.83,121.62,121.73,13700.0,118.0128,118.2166,118.0128,118.1195,13700.0
2014-03-03 13:30:00,121.73,121.88,121.57,121.57,29400.0,118.1195,118.2651,117.9643,117.9643,29400.0
2014-03-03 14:00:00,121.73,121.96,121.57,121.67,20700.0,118.1195,118.3427,117.9643,118.0613,20700.0
2014-03-03 14:30:00,121.6,121.82,121.6,121.66,15400.0,117.9934,118.2069,117.9934,118.0516,15400.0
2014-03-03 15:00:00,121.67,121.78,121.4,121.56,18100.0,118.0613,118.1681,117.7993,117.9546,18100.0
2014-03-03 15:30:00,121.57,121.73,121.4,121.58,42800.0,117.9643,118.1195,117.7993,117.974,42800.0
2014-03-04 09:30:00,122.67,122.86,122.02,122.35,23200.0,119.0317,119.216,118.4009,118.7212,23200.0
2014-03-04 10:00:00,122.38,122.94,122.07,122.68,29000.0,118.7503,119.2937,118.4495,119.0414,29000.0
2014-03-04 10:30:00,122.66,123.27,122.65,123.14,17500.0,119.022,119.6139,119.0123,119.4877,17500.0
2014-03-04 11:00:00,122.99,123.24,122.71,123.02,15000.0,119.3422,119.5848,119.0705,119.3713,15000.0
2014-03-04 11:30:00,122.99,123.33,122.58,122.99,10500.0,119.3422,119.6721,118.9443,119.3422,10500.0
2014-03-04 12:00:00,123.01,123.42,122.94,123.38,11000.0,119.3616,119.7594,119.2937,119.7206,11000.0
2014-03-04 12:30:00,123.26,123.37,122.99,123.01,8300.0,119.6042,119.7109,119.3422,119.3616,8300.0
2014-03-04 13:00:00,123.0,123.03,122.71,122.75,12900.0,119.3519,119.381,119.0705,119.1093,12900.0
2014-03-04 13:30:00,122.82,122.94,122.42,122.69,13400.0,119.1772,119.2937,118.7891,119.0511,13400.0
2014-03-04 14:00:00,122.64,122.97,122.44,122.58,12500.0,119.0026,119.3228,118.8085,118.9443,12500.0
2014-03-04 14:30:00,122.64,122.87,122.49,122.62,23400.0,119.0026,119.2257,118.857,118.9831,23400.0
2014-03-04 15:00:00,122.7,122.94,122.64,122.64,21000.0,119.0608,119.2937,119.0026,119.0026,21000.0
2014-03-04 15:30:00,122.72,123.23,122.58,122.95,77700.0,119.0802,119.5751,118.9443,119.3034,77700.0
2014-03-05 09:30:00,123.0,123.68,122.41,123.0,23700.0,119.3519,120.0117,118.7794,119.3519,23700.0
2014-03-05 10:00:00,122.96,123.39,122.81,123.25,24200.0,119.3131,119.7303,119.1675,119.5945,24200.0
2014-03-05 10:30:00,123.27,123.42,123.0,123.26,28900.0,119.6139,119.7594,119.3519,119.6042,28900.0
2014-03-05 11:00:00,123.21,123.33,122.5,122.57,11400.0,119.5556,119.6721,118.8667,118.9346,11400.0
2014-03-05 11:30:00,122.56,122.76,122.14,122.7,27700.0,118.9249,119.119,118.5174,119.0608,27700.0
2014-03-05 12:00:00,122.67,122.7,122.26,122.64,43600.0,119.0317,119.0608,118.6338,119.0026,43600.0
2014-03-05 12:30:00,122.63,122.97,122.55,122.55,10100.0,118.9928,119.3228,118.9152,118.9152,10100.0
2014-03-05 13:00:00,122.59,123.23,122.51,123.0,5100.0,118.954,119.5751,118.8764,119.3519,5100.0
2014-03-05 13:30:00,123.07,123.07,122.37,122.42,11500.0,119.4198,119.4198,118.7406,118.7891,11500.0
2014-03-05 14:00:00,122.46,122.65,122.34,122.48,12100.0,118.8279,119.0123,118.7115,118.8473,12100.0
2014-03-05 14:30:00,122.55,122.57,122.34,122.39,15700.0,118.9152,118.9346,118.7115,118.76,15700.0
2014-03-05 15:00:00,122.41,122.61,122.27,122.52,19700.0,118.7794,118.9734,118.6435,118.8861,19700.0
2014-03-05 15:30:00,122.52,122.81,122.22,122.69,80200.0,118.8861,119.1675,118.595,119.0511,80200.0
2014-03-06 09:30:00,124.7,124.73,123.2,124.45,40600.0,121.0015,121.0306,119.5459,120.7589,40600.0
2014-03-06 10:00:00,124.23,124.24,123.28,123.66,12500.0,120.5454,120.5551,119.6236,119.9923,12500.0
2014-03-06 10:30:00,123.67,124.6,123.51,124.58,61900.0,120.002,120.9044,119.8467,120.885,61900.0
2014-03-06 11:00:00,124.58,125.29,124.37,124.68,73500.0,120.885,121.574,120.6812,120.982,73500.0
2014-03-06 11:30:00,124.7,124.9,124.41,124.48,31700.0,121.0015,121.1955,120.7201,120.788,31700.0
2014-03-06 12:00:00,124.48,124.62,124.34,124.38,21100.0,120.788,120.9238,120.6521,120.6909,21100.0
2014-03-06 12:30:00,124.38,124.97,124.38,124.49,22500.0,120.6909,121.2634,120.6909,120.7977,22500.0
2014-03-06 13:00:00,124.44,124.73,124.27,124.35,28300.0,120.7492,121.0306,120.5842,120.6618,28300.0
2014-03-06 13:30:00,124.31,124.34,123.94,123.94,16100.0,120.623,120.6521,120.264,120.264,16100.0
2014-03-06 14:00:00,124.02,124.61,123.92,124.4,13700.0,120.3416,120.9141,120.2446,120.7104,13700.0
2014-03-06 14:30:00,124.33,124.34,123.88,123.97,25300.0,120.6424,120.6521,120.2058,120.2931,25300.0
2014-03-06 15:00:00,124.0,124.18,123.85,123.89,31800.0,120.3222,120.4969,120.1767,120.2155,31800.0
2014-03-06 15:30:00,123.89,124.24,123.84,123.93,61400.0,120.2155,120.5551,120.167,120.2543,61400.0
2014-03-07 09:30:00,124.02,124.68,122.41,122.53,24700.0,120.3416,120.982,118.7794,118.8958,24700.0
2014-03-07 10:00:00,122.69,123.02,122.43,122.94,33700.0,119.0511,119.3713,118.7988,119.2937,33700.0
2014-03-07 10:30:00,123.0,123.42,122.88,123.42,26500.0,119.3519,119.7594,119.2354,119.7594,26500.0
2014-03-07 11:00:00,123.43,123.59,123.09,123.4,15200.0,119.7691,119.9244,119.4392,119.74,15200.0
2014-03-07 11:30:00,123.37,123.66,123.3,123.58,5700.0,119.7109,119.9923,119.643,119.9147,5700.0
2014-03-07 12:00:00,123.54,123.6,123.1,123.6,8600.0,119.8759,119.9341,119.4489,119.9341,8600.0
2014-03-07 12:30:00,123.61,123.81,123.5,123.53,9200.0,119.9438,120.1379,119.837,119.8662,9200.0
2014-03-07 13:00:00,123.59,123.59,123.32,123.45,7700.0,119.9244,119.9244,119.6624,119.7885,7700.0
2014-03-07 13:30:00,123.4,123.44,123.08,123.24,6900.0,119.74,119.7788,119.4295,119.5848,6900.0
2014-03-07 14:00:00,123.31,123.44,123.2,123.31,7000.0,119.6527,119.7788,119.5459,119.6527,7000.0
2014-03-07 14:30:00,123.31,123.52,123.21,123.44,8300.0,119.6527,119.8565,119.5556,119.7788,8300.0
2014-03-07 15:00:00,123.46,123.56,123.33,123.45,20400.0,119.7982,119.8953,119.6721,119.7885,20400.0
2014-03-07 15:30:00,123.51,123.57,122.99,123.34,46300.0,119.8467,119.905,119.3422,119.6818,46300.0
2014-03-10 09:30:00,122.66,123.51,122.66,123.34,10700.0,119.022,119.8467,119.022,119.6818,10700.0
2014-03-10 10:00:00,123.4,123.51,122.79,122.79,25400.0,119.74,119.8467,119.1481,119.1481,25400.0
2014-03-10 10:30:00,122.8,122.92,122.6,122.71,14300.0,119.1578,119.2742,118.9637,119.0705,14300.0
2014-03-10 11:00:00,122.76,123.16,122.35,123.16,8000.0,119.119,119.5071,118.7212,119.5071,8000.0
2014-03-10 11:30:00,123.1,123.1,122.13,122.13,3700.0,119.4489,119.4489,118.5077,118.5077,3700.0
2014-03-10 12:00:00,122.05,122.59,122.05,122.58,2800.0,118.4301,118.954,118.4301,118.9443,2800.0
2014-03-10 12:30:00,122.72,122.84,122.63,122.83,3600.0,119.0802,119.1966,118.9928,119.1869,3600.0
2014-03-10 13:00:00,122.9,122.9,122.75,122.75,3700.0,119.2548,119.2548,119.1093,119.1093,3700.0
2014-03-10 13:30:00,122.76,122.76,122.54,122.58,3200.0,119.119,119.119,118.9055,118.9443,3200.0
2014-03-10 14:00:00,122.53,122.82,122.5,122.7,3600.0,118.8958,119.1772,118.8667,119.0608,3600.0
2014-03-10 14:30:00,122.71,122.82,122.66,122.78,13400.0,119.0705,119.1772,119.022,119.1384,13400.0
2014-03-10 15:00:00,122.76,122.76,122.51,122.51,15700.0,119.119,119.119,118.8764,118.8764,15700.0
2014-03-10 15:30:00,122.46,122.79,122.38,122.68,48700.0,118.8279,119.1481,118.7503,119.0414,48700.0
2014-03-11 09:30:00,122.87,122.87,121.68,121.71,21600.0,119.2257,119.2257,118.071,118.1001,21600.0
2014-03-11 10:00:00,121.73,122.16,121.52,122.05,24800.0,118.1195,118.5368,117.9158,118.4301,24800.0
2014-03-11 10:30:00,122.0,122.29,121.84,122.12,46100.0,118.3815,118.6629,118.2263,118.498,46100.0
2014-03-11 11:00:00,122.23,122.94,122.06,122.92,25200.0,118.6047,119.2937,118.4398,119.2742,25200.0
2014-03-11 11:30:00,122.91,122.93,122.26,122.42,20200.0,119.2645,119.284,118.6338,118.7891,20200.0
2014-03-11 12:00:00,122.47,122.59,121.95,122.1,11100.0,118.8376,118.954,118.333,118.4786,11100.0
2014-03-11 12:30:00,122.07,122.26,121.96,122.18,5200.0,118.4495,118.6338,118.3427,118.5562,5200.0
2014-03-11 13:00:00,122.16,122.29,121.96,121.97,9300.0,118.5368,118.6629,118.3427,118.3524,9300.0
2014-03-11 13:30:00,121.87,122.38,121.85,122.24,8100.0,118.2554,118.7503,118.236,118.6144,8100.0
2014-03-11 14:00:00,122.27,122.29,122.07,122.1,14200.0,118.6435,118.6629,118.4495,118.4786,14200.0
2014-03-11 14:30:00,122.06,122.06,121.84,121.88,15700.0,118.4398,118.4398,118.2263,118.2651,15700.0
2014-03-11 15:00:00,121.86,121.89,121.63,121.72,15000.0,118.2457,118.2748,118.0225,118.1098,15000.0
2014-03-11 15:30:00,121.72,122.09,121.72,122.08,38600.0,118.1098,118.4689,118.1098,118.4592,38600.0
2014-03-12 09:30:00,121.81,123.2,121.81,123.06,25800.0,118.1972,119.5459,118.1972,119.4101,25800.0
2014-03-12 10:00:00,123.06,123.63,122.95,123.45,13300.0,119.4101,119.9632,119.3034,119.7885,13300.0
2014-03-12 10:30:00,123.54,123.78,123.18,123.56,14000.0,119.8759,120.1087,119.5265,119.8953,14000.0
2014-03-12 11:00:00,123.61,123.65,123.22,123.35,11300.0,119.9438,119.9826,119.5654,119.6915,11300.0
2014-03-12 11:30:00,123.44,123.47,123.04,123.2,17600.0,119.7788,119.8079,119.3907,119.5459,17600.0
2014-03-12 12:00:00,123.19,123.31,122.91,122.92,13200.0,119.5362,119.6527,119.2645,119.2742,13200.0
2014-03-12 12:30:00,123.02,123.04,122.92,123.0,17100.0,119.3713,119.3907,119.2742,119.3519,17100.0
2014-03-12 13:00:00,122.99,123.07,122.94,122.97,19400.0,119.3422,119.4198,119.2937,119.3228,19400.0
2014-03-12 13:30:00,122.95,123.08,122.94,123.04,8400.0,119.3034,119.4295,119.2937,119.3907,8400.0
2014-03-12 14:00:00,123.0,123.14,122.99,123.02,14100.0,119.3519,119.4877,119.3422,119.3713,14100.0
2014-03-12 14:30:00,123.02,123.14,122.94,122.99,30900.0,119.3713,119.4877,119.2937,119.3422,30900.0
2014-03-12 15:00:00,122.98,123.01,122.42,122.5,37300.0,119.3325,119.3616,118.7891,118.8667,37300.0
2014-03-12 15:30:00,122.5,122.97,122.41,122.91,69100.0,118.8667,119.3228,118.7794,119.2645,69100.0
2014-03-13 09:30:00,123.2,123.2,122.58,122.72,4200.0,119.5459,119.5459,118.9443,119.0802,4200.0
2014-03-13 10:00:00,122.38,122.6,121.88,122.6,9100.0,118.7503,118.9637,118.2651,118.9637,9100.0
2014-03-13 10:30:00,122.6,122.74,121.77,121.83,6900.0,118.9637,119.0996,118.1584,118.2166,6900.0
2014-03-13 11:00:00,121.74,122.51,121.74,122.11,7100.0,118.1292,118.8764,118.1292,118.4883,7100.0
2014-03-13 11:30:00,122.02,122.3,121.95,122.28,6200.0,118.4009,118.6726,118.333,118.6532,6200.0
2014-03-13 12:00:00,122.28,122.3,121.25,121.25,27300.0,118.6532,118.6726,117.6538,117.6538,27300.0
2014-03-13 12:30:00,121.3,121.64,121.11,121.44,6100.0,117.7023,118.0322,117.5179,117.8381,6100.0
2014-03-13 13:00:00,121.46,121.55,121.3,121.48,2700.0,117.8576,117.9449,117.7023,117.877,2700.0
2014-03-13 13:30:00,121.51,121.68,121.36,121.5,7200.0,117.9061,118.071,117.7605,117.8964,7200.0
2014-03-13 14:00:00,121.44,121.47,121.25,121.35,6100.0,117.8381,117.8673,117.6538,117.7508,6100.0
2014-03-13 14:30:00,121.38,121.47,121.11,121.23,4500.0,117.7799,117.8673,117.5179,117.6344,4500.0
2014-03-13 15:00:00,121.18,121.2,120.86,121.08,15900.0,117.5859,117.6053,117.2753,117.4888,15900.0
2014-03-13 15:30:00,121.08,121.27,121.04,121.16,31600.0,117.4888,117.6732,117.45,117.5664,31600.0
2014-03-14 09:30:00,120.67,121.72,120.67,121.0,11300.0,117.091,118.1098,117.091,117.4112,11300.0
2014-03-14 10:00:00,121.05,121.5,120.92,121.0,14200.0,117.4597,117.8964,117.3336,117.4112,14200.0
2014-03-14 10:30:00,120.99,121.48,120.94,121.0,20000.0,117.4015,117.877,117.353,117.4112,20000.0
2014-03-14 11:00:00,121.0,121.17,120.52,120.59,4800.0,117.4112,117.5762,116.9454,117.0134,4800.0
2014-03-14 11:30:00,120.59,120.71,120.39,120.53,25700.0,117.0134,117.1298,116.8193,116.9551,25700.0
2014-03-14 12:00:00,120.61,120.61,120.13,120.21,14000.0,117.0328,117.0328,116.567,116.6446,14000.0
2014-03-14 12:30:00,120.18,120.52,120.16,120.5,13800.0,116.6155,116.9454,116.5961,116.926,13800.0
2014-03-14 13:00:00,120.51,120.63,120.36,120.36,15100.0,116.9357,117.0522,116.7902,116.7902,15100.0
2014-03-14 13:30:00,120.36,120.59,120.35,120.54,5700.0,116.7902,117.0134,116.7805,116.9648,5700.0
2014-03-14 14:00:00,120.53,120.65,120.43,120.49,15500.0,116.9551,117.0716,116.8581,116.9163,15500.0
2014-03-14 14:30:00,120.48,120.56,120.37,120.38,12400.0,116.9066,116.9842,116.7999,116.8096,12400.0
2014-03-14 15:00:00,120.38,120.46,120.05,120.12,21000.0,116.8096,116.8872,116.4894,116.5573,21000.0
2014-03-14 15:30:00,120.21,120.25,119.88,120.0,55600.0,116.6446,116.6834,116.3244,116.4409,55600.0
2014-03-17 09:30:00,120.77,120.84,120.0,120.34,23700.0,117.188,117.2559,116.4409,116.7708,23700.0
2014-03-17 10:00:00,120.41,120.86,120.36,120.59,18500.0,116.8387,117.2753,116.7902,117.0134,18500.0
2014-03-17 10:30:00,120.59,120.78,119.95,120.28,21300.0,117.0134,117.1977,116.3923,116.7125,21300.0
2014-03-17 11:00:00,120.26,120.55,120.05,120.17,15000.0,116.6931,116.9745,116.4894,116.6058,15000.0
2014-03-17 11:30:00,120.07,120.25,119.91,120.05,13800.0,116.5088,116.6834,116.3535,116.4894,13800.0
2014-03-17 12:00:00,120.1,120.13,119.87,119.94,9700.0,116.5379,116.567,116.3147,116.3826,9700.0
2014-03-17 12:30:00,120.01,120.08,119.91,120.02,17100.0,116.4506,116.5185,116.3535,116.4603,17100.0
2014-03-17 13:00:00,120.04,120.19,119.98,120.11,13500.0,116.4797,116.6252,116.4214,116.5476,13500.0
2014-03-17 13:30:00,120.04,120.09,119.88,120.03,15800.0,116.4797,116.5282,116.3244,116.47,15800.0
2014-03-17 14:00:00,120.06,120.07,119.73,119.74,26600.0,116.4991,116.5088,116.1789,116.1886,26600.0
2014-03-17 14:30:00,119.82,120.05,119.81,119.98,23100.0,116.2662,116.4894,116.2565,116.4214,23100.0
2014-03-17 15:00:00,119.98,120.0,119.84,119.95,25000.0,116.4214,116.4409,116.2856,116.3923,25000.0
2014-03-17 15:30:00,120.0,120.0,119.81,119.88,42000.0,116.4409,116.4409,116.2565,116.3244,42000.0
2014-03-18 09:30:00,120.12,120.74,120.08,120.6,9700.0,116.5573,117.1589,116.5185,117.0231,9700.0
2014-03-18 10:00:00,120.64,121.36,120.54,121.27,12600.0,117.0619,117.7605,116.9648,117.6732,12600.0
2014-03-18 10:30:00,121.41,121.64,121.16,121.37,12000.0,117.809,118.0322,117.5664,117.7702,12000.0
2014-03-18 11:00:00,121.31,121.5,120.98,121.18,27400.0,117.712,117.8964,117.3918,117.5859,27400.0
2014-03-18 11:30:00,121.2,121.31,121.05,121.31,34300.0,117.6053,117.712,117.4597,117.712,34300.0
2014-03-18 12:00:00,121.44,121.71,121.43,121.57,10800.0,117.8381,118.1001,117.8284,117.9643,10800.0
2014-03-18 12:30:00,121.5,121.54,121.38,121.52,7600.0,117.8964,117.9352,117.7799,117.9158,7600.0
2014-03-18 13:00:00,121.62,121.85,121.61,121.85,2100.0,118.0128,118.236,118.0031,118.236,2100.0
2014-03-18 13:30:00,121.94,122.21,121.94,121.99,17000.0,118.3233,118.5853,118.3233,118.3718,17000.0
2014-03-18 14:00:00,122.05,122.22,122.05,122.21,12800.0,118.4301,118.595,118.4301,118.5853,12800.0
2014-03-18 14:30:00,122.21,122.4,122.16,122.28,10500.0,118.5853,118.7697,118.5368,118.6532,10500.0
2014-03-18 15:00:00,122.35,122.43,122.15,122.23,21900.0,118.7212,118.7988,118.5271,118.6047,21900.0
2014-03-18 15:30:00,122.22,122.81,122.2,122.6,64000.0,118.595,119.1675,118.5756,118.9637,64000.0
2014-03-19 09:30:00,122.46,122.69,121.91,122.57,6200.0,118.8279,119.0511,118.2942,118.9346,6200.0
2014-03-19 10:00:00,122.58,122.58,122.23,122.25,4700.0,118.9443,118.9443,118.6047,118.6241,4700.0
2014-03-19 10:30:00,122.37,122.41,121.9,122.02,10300.0,118.7406,118.7794,118.2845,118.4009,10300.0
2014-03-19 11:00:00,122.09,122.09,121.73,121.73,1600.0,118.4689,118.4689,118.1195,118.1195,1600.0
2014-03-19 11:30:00,121.6,121.75,121.43,121.49,6000.0,117.9934,118.1389,117.8284,117.8867,6000.0
2014-03-19 12:00:00,121.6,121.64,121.29,121.32,4200.0,117.9934,118.0322,117.6926,117.7217,4200.0
2014-03-19 12:30:00,121.33,121.33,120.94,121.15,3100.0,117.7314,117.7314,117.353,117.5567,3100.0
2014-03-19 13:00:00,121.23,121.38,121.23,121.3,2200.0,117.6344,117.7799,117.6344,117.7023,2200.0
2014-03-19 13:30:00,121.34,121.39,121.24,121.32,2800.0,117.7411,117.7896,117.6441,117.7217,2800.0
2014-03-19 14:00:00,121.31,121.41,120.81,120.99,11300.0,117.712,117.809,117.2268,117.4015,11300.0
2014-03-19 14:30:00,120.98,121.09,120.41,120.8,14500.0,117.3918,117.4985,116.8387,117.2171,14500.0
2014-03-19 15:00:00,120.77,120.88,119.87,119.87,12800.0,117.188,117.2948,116.3147,116.3147,12800.0
2014-03-19 15:30:00,119.82,120.27,119.78,120.02,33500.0,116.2662,116.7028,116.2274,116.4603,33500.0
2014-03-20 09:30:00,119.91,119.93,119.11,119.21,6200.0,116.3535,116.3729,115.5773,115.6743,6200.0
2014-03-20 10:00:00,119.14,119.66,118.65,119.51,37600.0,115.6064,116.1109,115.1309,115.9654,37600.0
2014-03-20 10:30:00,119.58,119.83,119.18,119.26,16100.0,116.0333,116.2759,115.6452,115.7228,16100.0
2014-03-20 11:00:00,119.28,119.34,118.89,119.09,18600.0,115.7422,115.8004,115.3638,115.5578,18600.0
2014-03-20 11:30:00,119.14,119.53,119.07,119.31,15000.0,115.6064,115.9848,115.5384,115.7713,15000.0
2014-03-20 12:00:00,119.34,119.63,119.29,119.44,21400.0,115.8004,116.0818,115.7519,115.8975,21400.0
2014-03-20 12:30:00,119.54,120.15,119.46,120.07,10100.0,115.9945,116.5864,115.9169,116.5088,10100.0
2014-03-20 13:00:00,120.11,120.27,119.98,119.99,7800.0,116.5476,116.7028,116.4214,116.4312,7800.0
2014-03-20 13:30:00,119.91,120.14,119.84,120.04,9000.0,116.3535,116.5767,116.2856,116.4797,9000.0
2014-03-20 14:00:00,120.05,120.19,119.87,120.18,12800.0,116.4894,116.6252,116.3147,116.6155,12800.0
2014-03-20 14:30:00,120.18,120.41,120.15,120.3,12100.0,116.6155,116.8387,116.5864,116.732,12100.0
2014-03-20 15:00:00,120.28,120.31,120.05,120.17,20800.0,116.7125,116.7417,116.4894,116.6058,20800.0
2014-03-20 15:30:00,120.16,120.29,119.79,120.0,66500.0,116.5961,116.7223,116.2371,116.4409,66500.0
2014-03-21 09:30:00,120.27,121.24,120.26,120.86,85200.0,116.7028,117.6441,116.6931,117.2753,85200.0
2014-03-21 10:00:00,120.94,122.08,120.94,122.0,15900.0,117.353,118.4592,117.353,118.3815,15900.0
2014-03-21 10:30:00,122.0,122.76,121.69,122.76,17600.0,118.3815,119.119,118.0807,119.119,17600.0
2014-03-21 11:00:00,122.78,122.92,122.23,122.92,9500.0,119.1384,119.2742,118.6047,119.2742,9500.0
2014-03-21 11:30:00,122.99,123.13,122.25,122.38,8500.0,119.3422,119.478,118.6241,118.7503,8500.0
2014-03-21 12:00:00,122.4,122.5,122.24,122.44,9300.0,118.7697,118.8667,118.6144,118.8085,9300.0
2014-03-21 12:30:00,122.39,122.54,122.25,122.48,34800.0,118.76,118.9055,118.6241,118.8473,34800.0
2014-03-21 13:00:00,122.46,122.56,121.71,121.89,9900.0,118.8279,118.9249,118.1001,118.2748,9900.0
2014-03-21 13:30:00,121.89,121.96,121.45,121.52,6700.0,118.2748,118.3427,117.8478,117.9158,6700.0
2014-03-21 14:00:00,121.53,121.71,120.98,121.05,10000.0,117.9255,118.1001,117.3918,117.4597,10000.0
2014-03-21 14:30:00,120.91,121.43,120.84,121.43,7400.0,117.3239,117.8284,117.2559,117.8284,7400.0
2014-03-21 15:00:00,121.45,121.59,121.23,121.51,20100.0,117.8478,117.9837,117.6344,117.9061,20100.0
2014-03-21 15:30:00,121.5,121.6,121.21,121.47,41500.0,117.8964,117.9934,117.615,117.8673,41500.0
2014-03-24 09:30:00,121.24,122.2,120.6,120.75,11800.0,117.6441,118.5756,117.0231,117.1686,11800.0
2014-03-24 10:00:00,120.68,120.68,119.88,119.97,13500.0,117.1007,117.1007,116.3244,116.4117,13500.0
2014-03-24 10:30:00,119.79,119.79,119.17,119.3,11000.0,116.2371,116.2371,115.6355,115.7616,11000.0
2014-03-24 11:00:00,119.25,119.25,118.82,118.96,11100.0,115.7131,115.7131,115.2959,115.4317,11100.0
2014-03-24 11:30:00,118.79,119.04,118.31,119.04,8400.0,115.2667,115.5093,114.801,115.5093,8400.0
2014-03-24 12:00:00,118.82,118.91,118.36,118.62,10500.0,115.2959,115.3832,114.8495,115.1018,10500.0
2014-03-24 12:30:00,118.7,118.7,118.37,118.61,4300.0,115.1794,115.1794,114.8592,115.0921,4300.0
2014-03-24 13:00:00,118.64,118.81,118.5,118.73,8800.0,115.1212,115.2861,114.9853,115.2085,8800.0
2014-03-24 13:30:00,118.72,119.11,118.57,119.11,6300.0,115.1988,115.5773,115.0533,115.5773,6300.0
2014-03-24 14:00:00,119.08,119.23,118.8,118.97,9000.0,115.5481,115.6937,115.2764,115.4414,9000.0
2014-03-24 14:30:00,119.06,119.13,118.92,118.93,6400.0,115.5287,115.5967,115.3929,115.4026,6400.0
2014-03-24 15:00:00,119.05,119.05,118.57,118.91,12900.0,115.519,115.519,115.0533,115.3832,12900.0
2014-03-24 15:30:00,118.95,119.42,118.9,119.12,34200.0,115.422,115.8781,115.3735,115.587,34200.0
2014-03-25 09:30:00,119.42,120.39,119.42,120.35,6200.0,115.8781,116.8193,115.8781,116.7805,6200.0
2014-03-25 10:00:00,120.28,120.42,119.7,119.94,3100.0,116.7125,116.8484,116.1498,116.3826,3100.0
2014-03-25 10:30:00,119.89,120.28,119.34,119.52,5900.0,116.3341,116.7125,115.8004,115.9751,5900.0
2014-03-25 11:00:00,119.69,119.96,119.45,119.51,6200.0,116.14,116.402,115.9072,115.9654,6200.0
2014-03-25 11:30:00,119.5,119.5,118.61,118.82,19300.0,115.9557,115.9557,115.0921,115.2959,19300.0
2014-03-25 12:00:00,118.86,118.87,118.33,118.6,14800.0,115.3347,115.3444,114.8204,115.0824,14800.0
2014-03-25 12:30:00,118.64,118.79,118.63,118.68,8800.0,115.1212,115.2667,115.1115,115.16,8800.0
2014-03-25 13:00:00,118.72,119.16,118.67,119.16,7600.0,115.1988,115.6258,115.1503,115.6258,7600.0
2014-03-25 13:30:00,119.18,119.22,118.87,119.03,20900.0,115.6452,115.684,115.3444,115.4996,20900.0
2014-03-25 14:00:00,119.01,119.21,118.94,119.15,11400.0,115.4802,115.6743,115.4123,115.6161,11400.0
2014-03-25 14:30:00,119.05,119.25,118.91,119.19,8800.0,115.519,115.7131,115.3832,115.6549,8800.0
2014-03-25 15:00:00,119.14,119.74,119.06,119.54,21500.0,115.6064,116.1886,115.5287,115.9945,21500.0
2014-03-25 15:30:00,119.61,119.75,119.38,119.68,30900.0,116.0624,116.1983,115.8392,116.1303,30900.0
2014-03-26 09:30:00,120.37,120.56,119.12,119.12,10300.0,116.7999,116.9842,115.587,115.587,10300.0
2014-03-26 10:00:00,119.06,119.38,118.44,118.7,11600.0,115.5287,115.8392,114.9271,115.1794,11600.0
2014-03-26 10:30:00,118.6,118.8,118.16,118.21,14500.0,115.0824,115.2764,114.6554,114.7039,14500.0
2014-03-26 11:00:00,118.06,118.39,118.03,118.39,13300.0,114.5584,114.8786,114.5293,114.8786,13300.0
2014-03-26 11:30:00,118.48,118.48,117.82,118.1,10800.0,114.9659,114.9659,114.3255,114.5972,10800.0
2014-03-26 12:00:00,118.04,118.09,117.77,117.88,17300.0,114.539,114.5875,114.277,114.3837,17300.0
2014-03-26 12:30:00,117.9,118.05,117.86,118.0,7200.0,114.4031,114.5487,114.3643,114.5002,7200.0
2014-03-26 13:00:00,117.98,118.82,117.65,117.7,35400.0,114.4808,115.2959,114.1606,114.2091,35400.0
2014-03-26 13:30:00,117.63,117.75,117.36,117.43,14400.0,114.1411,114.2576,113.8792,113.9471,14400.0
2014-03-26 14:00:00,117.4,117.61,117.29,117.55,13200.0,113.918,114.1217,113.8112,114.0635,13200.0
2014-03-26 14:30:00,117.5,117.7,117.42,117.7,10600.0,114.015,114.2091,113.9374,114.2091,10600.0
2014-03-26 15:00:00,117.73,117.76,117.41,117.44,14500.0,114.2382,114.2673,113.9277,113.9568,14500.0
2014-03-26 15:30:00,117.47,117.58,116.93,117.0,40800.0,113.9859,114.0926,113.4619,113.5298,40800.0
2014-03-27 09:30:00,117.11,118.02,116.82,118.02,10500.0,113.6366,114.5196,113.3552,114.5196,10500.0
2014-03-27 10:00:00,118.01,118.05,117.44,117.49,12300.0,114.5099,114.5487,113.9568,114.0053,12300.0
2014-03-27 10:30:00,117.52,117.52,116.61,116.63,7300.0,114.0344,114.0344,113.1514,113.1708,7300.0
2014-03-27 11:00:00,116.7,117.0,116.49,116.83,8500.0,113.2387,113.5298,113.035,113.3649,8500.0
2014-03-27 11:30:00,116.78,116.82,116.43,116.79,8200.0,113.3164,113.3552,112.9767,113.3261,8200.0
2014-03-27 12:00:00,116.8,117.18,116.53,117.03,6900.0,113.3358,113.7045,113.0738,113.5589,6900.0
2014-03-27 12:30:00,116.98,117.19,116.88,117.19,7000.0,113.5104,113.7142,113.4134,113.7142,7000.0
2014-03-27 13:00:00,117.19,117.35,117.11,117.12,9600.0,113.7142,113.8695,113.6366,113.6463,9600.0
2014-03-27 13:30:00,117.08,117.18,117.01,117.04,3500.0,113.6075,113.7045,113.5395,113.5686,3500.0
2014-03-27 14:00:00,117.0,117.04,116.84,116.93,15300.0,113.5298,113.5686,113.3746,113.4619,15300.0
2014-03-27 14:30:00,116.95,117.0,116.77,116.93,7700.0,113.4813,113.5298,113.3067,113.4619,7700.0
2014-03-27 15:00:00,116.92,116.98,116.57,116.73,15700.0,113.4522,113.5104,113.1126,113.2678,15700.0
2014-03-27 15:30:00,116.8,117.13,116.73,117.06,35000.0,113.3358,113.656,113.2678,113.5881,35000.0
2014-03-28 09:30:00,117.48,118.62,117.27,118.43,6600.0,113.9956,115.1018,113.7918,114.9174,6600.0
2014-03-28 10:00:00,118.6,118.99,118.6,118.68,7600.0,115.0824,115.4608,115.0824,115.16,7600.0
2014-03-28 10:30:00,118.81,119.05,118.68,118.9,23000.0,115.2861,115.519,115.16,115.3735,23000.0
2014-03-28 11:00:00,118.87,118.88,118.5,118.5,8300.0,115.3444,115.3541,114.9853,114.9853,8300.0
2014-03-28 11:30:00,118.54,118.63,118.5,118.63,5000.0,115.0242,115.1115,114.9853,115.1115,5000.0
2014-03-28 12:00:00,118.64,118.64,118.47,118.47,6000.0,115.1212,115.1212,114.9562,114.9562,6000.0
2014-03-28 12:30:00,118.36,118.38,118.15,118.24,2300.0,114.8495,114.8689,114.6457,114.7331,2300.0
2014-03-28 13:00:00,118.21,118.48,118.17,118.48,6900.0,114.7039,114.9659,114.6651,114.9659,6900.0
2014-03-28 13:30:00,118.44,118.5,118.16,118.25,8500.0,114.9271,114.9853,114.6554,114.7428,8500.0
2014-03-28 14:00:00,118.34,118.34,117.73,117.94,9300.0,114.8301,114.8301,114.2382,114.442,9300.0
2014-03-28 14:30:00,117.9,118.13,117.84,118.04,7400.0,114.4031,114.6263,114.3449,114.539,7400.0
2014-03-28 15:00:00,118.07,118.07,117.65,117.65,10500.0,114.5681,114.5681,114.1606,114.1606,10500.0
2014-03-28 15:30:00,117.68,117.87,117.39,117.49,48000.0,114.1897,114.374,113.9083,114.0053,48000.0
2014-03-31 09:30:00,118.22,118.31,117.52,118.0,10300.0,114.7136,114.801,114.0344,114.5002,10300.0
2014-03-31 10:00:00,117.93,118.68,117.93,118.66,4600.0,114.4322,115.16,114.4322,115.1406,4600.0
2014-03-31 10:30:00,118.78,119.17,118.62,119.06,7400.0,115.257,115.6355,115.1018,115.5287,7400.0
2014-03-31 11:00:00,119.06,119.08,117.47,118.49,25500.0,115.5287,115.5481,113.9859,114.9756,25500.0
2014-03-31 11:30:00,118.52,118.81,118.45,118.53,6200.0,115.0047,115.2861,114.9368,115.0145,6200.0
2014-03-31 12:00:00,118.53,118.8,118.53,118.66,5400.0,115.0145,115.2764,115.0145,115.1406,5400.0
2014-03-31 12:30:00,118.7,118.83,118.53,118.53,13200.0,115.1794,115.3056,115.0145,115.0145,13200.0
2014-03-31 13:00:00,118.55,118.78,118.38,118.7,9900.0,115.0339,115.257,114.8689,115.1794,9900.0
2014-03-31 13:30:00,118.72,118.78,118.64,118.71,4700.0,115.1988,115.257,115.1212,115.1891,4700.0
2014-03-31 14:00:00,118.85,119.06,118.64,118.64,5000.0,115.325,115.5287,115.1212,115.1212,5000.0
2014-03-31 14:30:00,118.64,118.77,118.41,118.61,12200.0,115.1212,115.2473,114.898,115.0921,12200.0
2014-03-31 15:00:00,118.65,119.03,118.64,118.91,21900.0,115.1309,115.4996,115.1212,115.3832,21900.0
2014-03-31 15:30:00,118.91,119.19,118.47,118.5,67100.0,115.3832,115.6549,114.9562,114.9853,67100.0
2014-04-01 09:30:00,118.5,118.55,117.4,117.97,29300.0,114.9853,115.0339,113.918,114.4711,29300.0
2014-04-01 10:00:00,117.83,118.23,117.72,117.97,26300.0,114.3352,114.7234,114.2285,114.4711,26300.0
2014-04-01 10:30:00,118.13,118.16,117.74,118.04,12700.0,114.6263,114.6554,114.2479,114.539,12700.0
2014-04-01 11:00:00,118.04,118.1,117.49,117.56,18800.0,114.539,114.5972,114.0053,114.0732,18800.0
2014-04-01 11:30:00,117.63,118.2,117.63,117.77,17400.0,114.1411,114.6942,114.1411,114.277,17400.0
2014-04-01 12:00:00,117.77,117.89,117.61,117.63,8800.0,114.277,114.3934,114.1217,114.1411,8800.0
2014-04-01 12:30:00,117.67,118.25,117.66,118.11,15200.0,114.18,114.7428,114.1703,114.6069,15200.0
2014-04-01 13:00:00,118.12,118.17,117.9,118.09,14900.0,114.6166,114.6651,114.4031,114.5875,14900.0
2014-04-01 13:30:00,118.08,118.52,117.94,118.45,8300.0,114.5778,115.0047,114.442,114.9368,8300.0
2014-04-01 14:00:00,118.4,118.8,118.4,118.5,10100.0,114.8883,115.2764,114.8883,114.9853,10100.0
2014-04-01 14:30:00,118.5,118.62,118.45,118.5,11500.0,114.9853,115.1018,114.9368,114.9853,11500.0
2014-04-01 15:00:00,118.5,118.63,118.41,118.51,19900.0,114.9853,115.1115,114.898,114.995,19900.0
2014-04-01 15:30:00,118.48,119.03,118.44,118.87,91200.0,114.9659,115.4996,114.9271,115.3444,91200.0
2014-04-02 09:30:00,119.24,119.83,118.74,118.75,6500.0,115.7034,116.2759,115.2182,115.2279,6500.0
2014-04-02 10:00:00,118.62,119.11,118.45,118.89,8700.0,115.1018,115.5773,114.9368,115.3638,8700.0
2014-04-02 10:30:00,118.97,119.24,118.77,118.85,8200.0,115.4414,115.7034,115.2473,115.325,8200.0
2014-04-02 11:00:00,118.84,119.37,118.84,119.37,16900.0,115.3153,115.8295,115.3153,115.8295,16900.0
2014-04-02 11:30:00,119.4,119.4,119.01,119.22,4900.0,115.8586,115.8586,115.4802,115.684,4900.0
2014-04-02 12:00:00,119.18,119.52,119.12,119.48,3600.0,115.6452,115.9751,115.587,115.9363,3600.0
2014-04-02 12:30:00,119.56,119.72,119.44,119.68,6400.0,116.0139,116.1692,115.8975,116.1303,6400.0
2014-04-02 13:00:00,119.69,119.69,119.45,119.45,12400.0,116.14,116.14,115.9072,115.9072,12400.0
2014-04-02 13:30:00,119.45,119.52,119.2,119.48,11000.0,115.9072,115.9751,115.6646,115.9363,11000.0
2014-04-02 14:00:00,119.44,119.69,119.44,119.6,4700.0,115.8975,116.14,115.8975,116.0527,4700.0
2014-04-02 14:30:00,119.65,119.91,119.48,119.91,5500.0,116.1012,116.3535,115.9363,116.3535,5500.0
2014-04-02 15:00:00,119.88,120.23,119.82,120.23,18700.0,116.3244,116.664,116.2662,116.664,18700.0
2014-04-02 15:30:00,120.23,120.38,120.06,120.17,19600.0,116.664,116.8096,116.4991,116.6058,19600.0
2014-04-03 09:30:00,120.79,120.79,119.77,120.16,8500.0,117.2074,117.2074,116.2177,116.5961,8500.0
2014-04-03 10:00:00,120.14,120.53,119.99,120.08,4900.0,116.5767,116.9551,116.4312,116.5185,4900.0
2014-04-03 10:30:00,120.03,120.07,119.71,119.98,5900.0,116.47,116.5088,116.1595,116.4214,5900.0
2014-04-03 11:00:00,119.8,119.94,119.63,119.82,7700.0,116.2468,116.3826,116.0818,116.2662,7700.0
2014-04-03 11:30:00,119.72,119.99,119.65,119.88,8300.0,116.1692,116.4312,116.1012,116.3244,8300.0
2014-04-03 12:00:00,119.92,120.11,119.76,119.98,6000.0,116.3632,116.5476,116.208,116.4214,6000.0
2014-04-03 12:30:00,119.9,120.21,119.73,120.05,10200.0,116.3438,116.6446,116.1789,116.4894,10200.0
2014-04-03 13:00:00,120.09,120.14,119.96,120.14,3600.0,116.5282,116.5767,116.402,116.5767,3600.0
2014-04-03 13:30:00,120.04,120.26,120.04,120.04,3400.0,116.4797,116.6931,116.4797,116.4797,3400.0
2014-04-03 14:00:00,120.04,120.17,119.81,119.87,6100.0,116.4797,116.6058,116.2565,116.3147,6100.0
2014-04-03 14:30:00,119.77,119.93,119.57,119.93,5400.0,116.2177,116.3729,116.0236,116.3729,5400.0
2014-04-03 15:00:00,119.93,120.04,119.83,120.02,7200.0,116.3729,116.4797,116.2759,116.4603,7200.0
2014-04-03 15:30:00,120.1,120.22,119.74,119.88,35200.0,116.5379,116.6543,116.1886,116.3244,35200.0
2014-04-04 09:30:00,120.37,121.0,119.6,120.34,23700.0,116.7999,117.4112,116.0527,116.7708,23700.0
2014-04-04 10:00:00,120.31,120.73,120.13,120.52,3300.0,116.7417,117.1492,116.567,116.9454,3300.0
2014-04-04 10:30:00,120.51,120.52,120.02,120.19,4200.0,116.9357,116.9454,116.4603,116.6252,4200.0
2014-04-04 11:00:00,120.22,120.24,119.81,120.04,9600.0,116.6543,116.6737,116.2565,116.4797,9600.0
2014-04-04 11:30:00,120.08,120.09,119.5,120.01,13200.0,116.5185,116.5282,115.9557,116.4506,13200.0
2014-04-04 12:00:00,119.83,119.99,119.59,119.81,10000.0,116.2759,116.4312,116.043,116.2565,10000.0
2014-04-04 12:30:00,119.78,119.86,119.57,119.71,6100.0,116.2274,116.305,116.0236,116.1595,6100.0
2014-04-04 13:00:00,119.73,119.88,119.57,119.82,6800.0,116.1789,116.3244,116.0236,116.2662,6800.0
2014-04-04 13:30:00,119.81,119.89,119.52,119.63,7900.0,116.2565,116.3341,115.9751,116.0818,7900.0
2014-04-04 14:00:00,119.63,119.8,119.49,119.59,10200.0,116.0818,116.2468,115.946,116.043,10200.0
2014-04-04 14:30:00,119.7,119.71,119.34,119.7,12600.0,116.1498,116.1595,115.8004,116.1498,12600.0
2014-04-04 15:00:00,119.73,119.86,119.41,119.76,23800.0,116.1789,116.305,115.8684,116.208,23800.0
2014-04-04 15:30:00,119.7,119.7,119.35,119.46,31400.0,116.1498,116.1498,115.8101,115.9169,31400.0
2014-04-07 09:30:00,119.11,119.11,118.17,118.3,5300.0,115.5773,115.5773,114.6651,114.7913,5300.0
2014-04-07 10:00:00,118.62,118.64,118.03,118.27,9000.0,115.1018,115.1212,114.5293,114.7622,9000.0
2014-04-07 10:30:00,118.11,118.42,117.34,117.34,9400.0,114.6069,114.9077,113.8597,113.8597,9400.0
2014-04-07 11:00:00,117.3,117.39,116.91,116.94,8300.0,113.8209,113.9083,113.4425,113.4716,8300.0
2014-04-07 11:30:00,116.94,117.36,116.84,116.84,7500.0,113.4716,113.8792,113.3746,113.3746,7500.0
2014-04-07 12:00:00,116.81,116.95,116.13,116.47,7900.0,113.3455,113.4813,112.6856,113.0156,7900.0
2014-04-07 12:30:00,116.44,116.8,116.27,116.66,23700.0,112.9864,113.3358,112.8215,113.1999,23700.0
2014-04-07 13:00:00,116.54,116.64,116.0,116.29,5400.0,113.0835,113.1805,112.5595,112.8409,5400.0
2014-04-07 13:30:00,116.21,116.21,115.58,115.74,11400.0,112.7633,112.7633,112.1519,112.3072,11400.0
2014-04-07 14:00:00,115.71,116.13,115.6,116.07,13500.0,112.2781,112.6856,112.1714,112.6274,13500.0
2014-04-07 14:30:00,116.02,116.6,115.91,116.54,9100.0,112.5789,113.1417,112.4722,113.0835,9100.0
2014-04-07 15:00:00,116.6,116.84,116.42,116.73,11300.0,113.1417,113.3746,112.967,113.2678,11300.0
2014-04-07 15:30:00,116.73,116.73,115.98,116.11,33400.0,113.2678,113.2678,112.5401,112.6662,33400.0
2014-04-08 09:30:00,116.33,116.91,116.02,116.17,4000.0,112.8797,113.4425,112.5789,112.7244,4000.0
2014-04-08 10:00:00,116.11,116.27,115.09,115.12,9500.0,112.6662,112.8215,111.6765,111.7056,9500.0
2014-04-08 10:30:00,115.08,116.21,115.08,116.11,11900.0,111.6668,112.7633,111.6668,112.6662,11900.0
2014-04-08 11:00:00,116.12,116.73,116.12,116.39,11900.0,112.6759,113.2678,112.6759,112.9379,11900.0
2014-04-08 11:30:00,116.41,116.51,116.07,116.4,9600.0,112.9573,113.0544,112.6274,112.9476,9600.0
2014-04-08 12:00:00,116.32,116.39,116.05,116.27,8200.0,112.87,112.9379,112.608,112.8215,8200.0
2014-04-08 12:30:00,116.32,116.48,116.14,116.25,6000.0,112.87,113.0253,112.6953,112.8021,6000.0
2014-04-08 13:00:00,116.25,116.39,115.96,116.34,7600.0,112.8021,112.9379,112.5207,112.8894,7600.0
2014-04-08 13:30:00,116.29,116.91,116.17,116.91,17400.0,112.8409,113.4425,112.7244,113.4425,17400.0
2014-04-08 14:00:00,116.91,116.91,116.25,116.58,6300.0,113.4425,113.4425,112.8021,113.1223,6300.0
2014-04-08 14:30:00,116.46,116.84,116.39,116.76,10200.0,113.0058,113.3746,112.9379,113.297,10200.0
2014-04-08 15:00:00,116.81,116.88,116.55,116.84,9800.0,113.3455,113.4134,113.0932,113.3746,9800.0
2014-04-08 15:30:00,116.78,117.12,116.68,116.93,30300.0,113.3164,113.6463,113.2193,113.4619,30300.0
2014-04-09 09:30:00,117.36,117.79,116.59,116.95,3200.0,113.8792,114.2964,113.132,113.4813,3200.0
2014-04-09 10:00:00,116.73,117.42,116.57,117.42,10800.0,113.2678,113.9374,113.1126,113.9374,10800.0
2014-04-09 10:30:00,117.45,117.68,117.25,117.25,6700.0,113.9665,114.1897,113.7724,113.7724,6700.0
2014-04-09 11:00:00,117.26,117.67,117.13,117.66,3500.0,113.7821,114.18,113.656,114.1703,3500.0
2014-04-09 11:30:00,117.62,118.03,117.54,117.99,3100.0,114.1314,114.5293,114.0538,114.4905,3100.0
2014-04-09 12:00:00,117.91,118.02,117.72,118.01,6100.0,114.4128,114.5196,114.2285,114.5099,6100.0
2014-04-09 12:30:00,117.97,118.01,117.87,117.89,4500.0,114.4711,114.5099,114.374,114.3934,4500.0
2014-04-09 13:00:00,117.98,118.03,117.92,118.0,7100.0,114.4808,114.5293,114.4225,114.5002,7100.0
2014-04-09 13:30:00,118.06,118.06,117.88,117.91,5900.0,114.5584,114.5584,114.3837,114.4128,5900.0
2014-04-09 14:00:00,118.02,118.8,117.96,118.64,13900.0,114.5196,115.2764,114.4614,115.1212,13900.0
2014-04-09 14:30:00,118.72,118.9,117.95,118.06,6900.0,115.1988,115.3735,114.4517,114.5584,6900.0
2014-04-09 15:00:00,118.0,118.17,117.73,117.77,12400.0,114.5002,114.6651,114.2382,114.277,12400.0
2014-04-09 15:30:00,117.79,118.01,117.51,118.0,61800.0,114.2964,114.5099,114.0247,114.5002,61800.0
2014-04-10 09:30:00,117.84,119.0,117.84,118.62,13400.0,114.3449,115.4705,114.3449,115.1018,13400.0
2014-04-10 10:00:00,118.6,119.0,118.24,118.7,13700.0,115.0824,115.4705,114.7331,115.1794,13700.0
2014-04-10 10:30:00,118.84,119.04,118.37,118.37,34400.0,115.3153,115.5093,114.8592,114.8592,34400.0
2014-04-10 11:00:00,118.26,118.45,117.71,117.84,15800.0,114.7525,114.9368,114.2188,114.3449,15800.0
2014-04-10 11:30:00,117.78,118.38,117.78,118.17,12300.0,114.2867,114.8689,114.2867,114.6651,12300.0
2014-04-10 12:00:00,118.04,118.25,117.68,117.79,21900.0,114.539,114.7428,114.1897,114.2964,21900.0
2014-04-10 12:30:00,117.75,117.84,117.03,117.03,10100.0,114.2576,114.3449,113.5589,113.5589,10100.0
2014-04-10 13:00:00,117.07,117.49,116.8,117.02,17800.0,113.5978,114.0053,113.3358,113.5492,17800.0
2014-04-10 13:30:00,117.04,117.25,117.0,117.08,31000.0,113.5686,113.7724,113.5298,113.6075,31000.0
2014-04-10 14:00:00,117.08,117.51,117.02,117.02,24900.0,113.6075,114.0247,113.5492,113.5492,24900.0
2014-04-10 14:30:00,117.03,117.16,116.73,116.87,23700.0,113.5589,113.6851,113.2678,113.4037,23700.0
2014-04-10 15:00:00,116.85,117.01,116.61,116.9,36700.0,113.3843,113.5395,113.1514,113.4328,36700.0
2014-04-10 15:30:00,116.89,117.08,116.69,116.74,87800.0,113.4231,113.6075,113.229,113.2775,87800.0
2014-04-11 09:30:00,116.12,116.96,115.94,116.62,13200.0,112.6759,113.491,112.5013,113.1611,13200.0
2014-04-11 10:00:00,116.62,117.01,116.62,116.99,22800.0,113.1611,113.5395,113.1611,113.5201,22800.0
2014-04-11 10:30:00,116.99,117.73,116.99,117.73,21600.0,113.5201,114.2382,113.5201,114.2382,21600.0
2014-04-11 11:00:00,117.64,117.89,117.37,117.37,20000.0,114.1509,114.3934,113.8889,113.8889,20000.0
2014-04-11 11:30:00,117.26,117.32,116.82,116.95,18000.0,113.7821,113.8403,113.3552,113.4813,18000.0
2014-04-11 12:00:00,116.94,117.04,116.63,116.91,14500.0,113.4716,113.5686,113.1708,113.4425,14500.0
2014-04-11 12:30:00,116.9,117.02,116.8,116.99,10100.0,113.4328,113.5492,113.3358,113.5201,10100.0
2014-04-11 13:00:00,117.02,117.15,116.91,116.97,10400.0,113.5492,113.6754,113.4425,113.5007,10400.0
2014-04-11 13:30:00,116.96,117.25,116.96,117.02,13300.0,113.491,113.7724,113.491,113.5492,13300.0
2014-04-11 14:00:00,116.94,117.05,116.82,116.94,19700.0,113.4716,113.5783,113.3552,113.4716,19700.0
2014-04-11 14:30:00,116.88,116.92,116.56,116.67,33800.0,113.4134,113.4522,113.1029,113.2096,33800.0
2014-04-11 15:00:00,116.66,116.66,116.32,116.58,20800.0,113.1999,113.1999,112.87,113.1223,20800.0
2014-04-11 15:30:00,116.49,116.8,116.3,116.75,66700.0,113.035,113.3358,112.8506,113.2872,66700.0
2014-04-14 09:30:00,117.27,117.27,116.11,116.89,16000.0,113.7918,113.7918,112.6662,113.4231,16000.0
2014-04-14 10:00:00,116.88,117.02,116.7,116.8,16500.0,113.4134,113.5492,113.2387,113.3358,16500.0
2014-04-14 10:30:00,116.94,117.75,116.87,117.75,10100.0,113.4716,114.2576,113.4037,114.2576,10100.0
2014-04-14 11:00:00,117.65,117.79,117.4,117.79,9200.0,114.1606,114.2964,113.918,114.2964,9200.0
2014-04-14 11:30:00,117.67,117.94,117.58,117.59,7500.0,114.18,114.442,114.0926,114.1023,7500.0
2014-04-14 12:00:00,117.5,117.86,117.43,117.7,5100.0,114.015,114.3643,113.9471,114.2091,5100.0
2014-04-14 12:30:00,117.68,118.15,117.68,117.96,6900.0,114.1897,114.6457,114.1897,114.4614,6900.0
2014-04-14 13:00:00,117.88,117.96,117.65,117.9,13400.0,114.3837,114.4614,114.1606,114.4031,13400.0
2014-04-14 13:30:00,117.85,118.03,117.79,117.87,11700.0,114.3546,114.5293,114.2964,114.374,11700.0
2014-04-14 14:00:00,117.87,117.99,117.72,117.85,13300.0,114.374,114.4905,114.2285,114.3546,13300.0
2014-04-14 14:30:00,117.84,117.98,117.71,117.73,20000.0,114.3449,114.4808,114.2188,114.2382,20000.0
2014-04-14 15:00:00,117.73,117.87,117.35,117.81,37500.0,114.2382,114.374,113.8695,114.3158,37500.0
2014-04-14 15:30:00,117.81,118.27,117.67,118.14,52000.0,114.3158,114.7622,114.18,114.636,52000.0
2014-04-15 09:30:00,117.97,119.17,116.69,119.01,6300.0,114.4711,115.6355,113.229,115.4802,6300.0
2014-04-15 10:00:00,118.99,119.23,118.39,118.58,17800.0,115.4608,115.6937,114.8786,115.063,17800.0
2014-04-15 10:30:00,118.6,118.83,118.43,118.43,26400.0,115.0824,115.3056,114.9174,114.9174,26400.0
2014-04-15 11:00:00,118.42,118.42,118.07,118.4,11000.0,114.9077,114.9077,114.5681,114.8883,11000.0
2014-04-15 11:30:00,118.25,118.67,118.25,118.39,21600.0,114.7428,115.1503,114.7428,114.8786,21600.0
2014-04-15 12:00:00,118.26,118.31,117.8,117.97,52100.0,114.7525,114.801,114.3061,114.4711,52100.0
2014-04-15 12:30:00,117.82,118.0,117.7,117.75,19800.0,114.3255,114.5002,114.2091,114.2576,19800.0
2014-04-15 13:00:00,117.79,117.98,117.6,117.81,21100.0,114.2964,114.4808,114.112,114.3158,21100.0
2014-04-15 13:30:00,117.78,118.1,117.66,118.1,18700.0,114.2867,114.5972,114.1703,114.5972,18700.0
2014-04-15 14:00:00,118.13,118.45,118.1,118.32,20100.0,114.6263,114.9368,114.5972,114.8107,20100.0
2014-04-15 14:30:00,118.34,119.04,118.27,119.02,15100.0,114.8301,115.5093,114.7622,115.4899,15100.0
2014-04-15 15:00:00,119.03,119.57,118.88,119.57,30000.0,115.4996,116.0236,115.3541,116.0236,30000.0
2014-04-15 15:30:00,119.57,119.57,119.2,119.32,58600.0,116.0236,116.0236,115.6646,115.781,58600.0
2014-04-16 09:30:00,120.0,120.33,119.51,120.03,23900.0,116.4409,116.7611,115.9654,116.47,23900.0
2014-04-16 10:00:00,120.03,120.7,120.0,120.36,16800.0,116.47,117.1201,116.4409,116.7902,16800.0
2014-04-16 10:30:00,120.37,120.63,120.23,120.46,32300.0,116.7999,117.0522,116.664,116.8872,32300.0
2014-04-16 11:00:00,120.44,120.75,120.27,120.45,20600.0,116.8678,117.1686,116.7028,116.8775,20600.0
2014-04-16 11:30:00,120.45,120.68,120.32,120.45,23200.0,116.8775,117.1007,116.7514,116.8775,23200.0
2014-04-16 12:00:00,120.46,120.97,120.46,120.86,15900.0,116.8872,117.3821,116.8872,117.2753,15900.0
2014-04-16 12:30:00,120.91,121.03,120.76,120.84,22100.0,117.3239,117.4403,117.1783,117.2559,22100.0
2014-04-16 13:00:00,120.82,121.09,120.76,121.0,20400.0,117.2365,117.4985,117.1783,117.4112,20400.0
2014-04-16 13:30:00,121.0,121.11,120.84,121.1,13300.0,117.4112,117.5179,117.2559,117.5082,13300.0
2014-04-16 14:00:00,121.02,121.06,120.73,120.94,21100.0,117.4306,117.4694,117.1492,117.353,21100.0
2014-04-16 14:30:00,121.01,121.65,120.96,121.57,21400.0,117.4209,118.0419,117.3724,117.9643,21400.0
2014-04-16 15:00:00,121.57,121.88,121.48,121.72,28700.0,117.9643,118.2651,117.877,118.1098,28700.0
2014-04-16 15:30:00,121.72,121.98,121.64,121.67,59700.0,118.1098,118.3621,118.0322,118.0613,59700.0
2014-04-17 09:30:00,121.51,122.35,121.01,121.01,20100.0,117.9061,118.7212,117.4209,117.4209,20100.0
2014-04-17 10:00:00,121.08,121.55,121.02,121.47,20100.0,117.4888,117.9449,117.4306,117.8673,20100.0
2014-04-17 10:30:00,121.5,121.68,121.4,121.68,11300.0,117.8964,118.071,117.7993,118.071,11300.0
2014-04-17 11:00:00,121.69,121.85,121.54,121.55,22800.0,118.0807,118.236,117.9352,117.9449,22800.0
2014-04-17 11:30:00,121.63,121.67,121.14,121.17,21500.0,118.0225,118.0613,117.547,117.5762,21500.0
2014-04-17 12:00:00,121.17,121.24,120.94,121.02,22800.0,117.5762,117.6441,117.353,117.4306,22800.0
2014-04-17 12:30:00,121.01,121.07,120.82,120.83,16600.0,117.4209,117.4791,117.2365,117.2462,16600.0
2014-04-17 13:00:00,120.81,121.06,120.74,120.74,9600.0,117.2268,117.4694,117.1589,117.1589,9600.0
2014-04-17 13:30:00,120.77,120.87,120.71,120.74,6700.0,117.188,117.2851,117.1298,117.1589,6700.0
2014-04-17 14:00:00,120.74,120.9,120.66,120.9,6700.0,117.1589,117.3142,117.0813,117.3142,6700.0
2014-04-17 14:30:00,120.86,120.86,120.66,120.68,13300.0,117.2753,117.2753,117.0813,117.1007,13300.0
2014-04-17 15:00:00,120.72,120.82,120.65,120.69,17200.0,117.1395,117.2365,117.0716,117.1104,17200.0
2014-04-17 15:30:00,120.67,120.89,120.47,120.73,33600.0,117.091,117.3045,116.8969,117.1492,33600.0
2014-04-21 09:30:00,120.46,120.46,119.75,119.89,4700.0,116.8872,116.8872,116.1983,116.3341,4700.0
2014-04-21 10:00:00,119.92,120.18,119.81,120.14,3500.0,116.3632,116.6155,116.2565,116.5767,3500.0
2014-04-21 10:30:00,119.84,119.95,119.34,119.34,4800.0,116.2856,116.3923,115.8004,115.8004,4800.0
2014-04-21 11:00:00,119.5,120.35,119.31,120.13,5500.0,115.9557,116.7805,115.7713,116.567,5500.0
2014-04-21 11:30:00,120.07,120.07,119.85,119.85,500.0,116.5088,116.5088,116.2953,116.2953,500.0
2014-04-21 12:00:00,119.8,120.46,119.8,120.31,3300.0,116.2468,116.8872,116.2468,116.7417,3300.0
2014-04-21 12:30:00,120.21,120.39,120.01,120.07,11000.0,116.6446,116.8193,116.4506,116.5088,11000.0
2014-04-21 13:00:00,120.2,120.42,120.14,120.42,7600.0,116.6349,116.8484,116.5767,116.8484,7600.0
2014-04-21 13:30:00,120.41,120.41,120.2,120.4,5600.0,116.8387,116.8387,116.6349,116.829,5600.0
2014-04-21 14:00:00,120.4,120.49,120.13,120.41,7000.0,116.829,116.9163,116.567,116.8387,7000.0
2014-04-21 14:30:00,120.46,120.84,120.36,120.59,8600.0,116.8872,117.2559,116.7902,117.0134,8600.0
2014-04-21 15:00:00,120.59,120.74,120.57,120.67,15500.0,117.0134,117.1589,116.9939,117.091,15500.0
2014-04-21 15:30:00,120.68,120.75,120.47,120.71,42400.0,117.1007,117.1686,116.8969,117.1298,42400.0
2014-04-22 09:30:00,121.31,121.67,119.61,121.28,11200.0,117.712,118.0613,116.0624,117.6829,11200.0
2014-04-22 10:00:00,121.31,121.8,121.19,121.41,8400.0,117.712,118.1875,117.5956,117.809,8400.0
2014-04-22 10:30:00,121.42,121.9,121.41,121.9,11200.0,117.8187,118.2845,117.809,118.2845,11200.0
2014-04-22 11:00:00,122.03,122.34,121.88,122.25,8000.0,118.4106,118.7115,118.2651,118.6241,8000.0
2014-04-22 11:30:00,122.32,122.44,122.12,122.15,4200.0,118.692,118.8085,118.498,118.5271,4200.0
2014-04-22 12:00:00,122.18,122.47,122.08,122.3,9100.0,118.5562,118.8376,118.4592,118.6726,9100.0
2014-04-22 12:30:00,122.37,122.42,122.09,122.09,12000.0,118.7406,118.7891,118.4689,118.4689,12000.0
2014-04-22 13:00:00,122.11,122.19,121.95,122.17,13700.0,118.4883,118.5659,118.333,118.5465,13700.0
2014-04-22 13:30:00,122.18,122.25,121.86,121.86,9500.0,118.5562,118.6241,118.2457,118.2457,9500.0
2014-04-22 14:00:00,121.83,121.96,121.56,121.75,14800.0,118.2166,118.3427,117.9546,118.1389,14800.0
2014-04-22 14:30:00,121.75,121.88,121.63,121.64,13400.0,118.1389,118.2651,118.0225,118.0322,13400.0
2014-04-22 15:00:00,121.66,121.66,121.24,121.46,22900.0,118.0516,118.0516,117.6441,117.8576,22900.0
2014-04-22 15:30:00,121.46,121.49,121.11,121.33,39600.0,117.8576,117.8867,117.5179,117.7314,39600.0
2014-04-23 09:30:00,121.54,122.01,120.83,120.83,7900.0,117.9352,118.3912,117.2462,117.2462,7900.0
2014-04-23 10:00:00,120.87,121.3,120.71,121.3,7600.0,117.2851,117.7023,117.1298,117.7023,7600.0
2014-04-23 10:30:00,121.34,121.68,121.2,121.42,5200.0,117.7411,118.071,117.6053,117.8187,5200.0
2014-04-23 11:00:00,121.37,121.37,120.85,120.97,6500.0,117.7702,117.7702,117.2656,117.3821,6500.0
2014-04-23 11:30:00,121.08,121.2,120.89,120.89,4900.0,117.4888,117.6053,117.3045,117.3045,4900.0
2014-04-23 12:00:00,120.96,120.96,120.5,120.67,8000.0,117.3724,117.3724,116.926,117.091,8000.0
2014-04-23 12:30:00,120.76,121.06,120.62,120.88,3400.0,117.1783,117.4694,117.0425,117.2948,3400.0
2014-04-23 13:00:00,120.76,120.95,120.76,120.82,8900.0,117.1783,117.3627,117.1783,117.2365,8900.0
2014-04-23 13:30:00,120.84,120.87,120.58,120.63,2700.0,117.2559,117.2851,117.0037,117.0522,2700.0
2014-04-23 14:00:00,120.73,120.73,120.49,120.64,14000.0,117.1492,117.1492,116.9163,117.0619,14000.0
2014-04-23 14:30:00,120.66,120.93,120.66,120.89,4800.0,117.0813,117.3433,117.0813,117.3045,4800.0
2014-04-23 15:00:00,120.85,121.29,120.74,121.16,11900.0,117.2656,117.6926,117.1589,117.5664,11900.0
2014-04-23 15:30:00,121.1,121.12,120.78,120.83,20600.0,117.5082,117.5276,117.1977,117.2462,20600.0
2014-04-24 09:30:00,121.16,121.31,119.89,120.36,7100.0,117.5664,117.712,116.3341,116.7902,7100.0
2014-04-24 10:00:00,120.26,120.26,119.49,120.19,5200.0,116.6931,116.6931,115.946,116.6252,5200.0
2014-04-24 10:30:00,120.07,120.42,119.95,119.96,7300.0,116.5088,116.8484,116.3923,116.402,7300.0
2014-04-24 11:00:00,119.97,120.98,119.9,120.68,6900.0,116.4117,117.3918,116.3438,117.1007,6900.0
2014-04-24 11:30:00,120.65,121.36,120.64,120.77,2300.0,117.0716,117.7605,117.0619,117.188,2300.0
2014-04-24 12:00:00,120.9,121.09,120.49,120.73,4700.0,117.3142,117.4985,116.9163,117.1492,4700.0
2014-04-24 12:30:00,120.69,120.89,120.58,120.78,8300.0,117.1104,117.3045,117.0037,117.1977,8300.0
2014-04-24 13:00:00,120.91,121.26,120.91,121.11,2400.0,117.3239,117.6635,117.3239,117.5179,2400.0
2014-04-24 13:30:00,121.16,121.17,120.52,120.63,7300.0,117.5664,117.5762,116.9454,117.0522,7300.0
2014-04-24 14:00:00,120.6,121.18,120.6,120.99,4100.0,117.0231,117.5859,117.0231,117.4015,4100.0
2014-04-24 14:30:00,120.89,121.18,120.85,121.02,3700.0,117.3045,117.5859,117.2656,117.4306,3700.0
2014-04-24 15:00:00,121.08,121.08,120.92,121.07,6100.0,117.4888,117.4888,117.3336,117.4791,6100.0
2014-04-24 15:30:00,121.11,121.35,120.89,121.28,21400.0,117.5179,117.7508,117.3045,117.6829,21400.0
2014-04-25 09:30:00,120.51,121.07,119.48,119.48,8300.0,116.9357,117.4791,115.9363,115.9363,8300.0
2014-04-25 10:00:00,119.5,120.27,119.24,119.89,14900.0,115.9557,116.7028,115.7034,116.3341,14900.0
2014-04-25 10:30:00,119.71,119.71,118.61,118.61,17800.0,116.1595,116.1595,115.0921,115.0921,17800.0
2014-04-25 11:00:00,118.63,119.14,118.43,119.06,19900.0,115.1115,115.6064,114.9174,115.5287,19900.0
2014-04-25 11:30:00,119.14,119.14,118.66,119.0,5500.0,115.6064,115.6064,115.1406,115.4705,5500.0
2014-04-25 12:00:00,119.03,119.17,118.63,119.17,14900.0,115.4996,115.6355,115.1115,115.6355,14900.0
2014-04-25 12:30:00,119.17,119.17,118.61,118.69,8000.0,115.6355,115.6355,115.0921,115.1697,8000.0
2014-04-25 13:00:00,118.62,118.66,118.33,118.41,7600.0,115.1018,115.1406,114.8204,114.898,7600.0
2014-04-25 13:30:00,118.34,118.5,118.0,118.07,11800.0,114.8301,114.9853,114.5002,114.5681,11800.0
2014-04-25 14:00:00,118.0,118.11,117.73,117.93,16600.0,114.5002,114.6069,114.2382,114.4322,16600.0
2014-04-25 14:30:00,117.85,118.09,117.76,117.76,13300.0,114.3546,114.5875,114.2673,114.2673,13300.0
2014-04-25 15:00:00,117.71,117.94,117.7,117.79,15600.0,114.2188,114.442,114.2091,114.2964,15600.0
2014-04-25 15:30:00,117.77,117.93,117.59,117.79,39900.0,114.277,114.4322,114.1023,114.2964,39900.0
2014-04-28 09:30:00,117.98,118.85,116.93,117.28,16200.0,114.4808,115.325,113.4619,113.8015,16200.0
2014-04-28 10:00:00,117.62,118.77,117.62,118.74,7800.0,114.1314,115.2473,114.1314,115.2182,7800.0
2014-04-28 10:30:00,118.74,119.13,117.99,118.05,11600.0,115.2182,115.5967,114.4905,114.5487,11600.0
2014-04-28 11:00:00,118.12,118.19,117.23,117.23,12800.0,114.6166,114.6845,113.753,113.753,12800.0
2014-04-28 11:30:00,117.24,117.61,116.66,116.66,16800.0,113.7627,114.1217,113.1999,113.1999,16800.0
2014-04-28 12:00:00,116.68,117.65,116.61,117.65,10100.0,113.2193,114.1606,113.1514,114.1606,10100.0
2014-04-28 12:30:00,117.63,117.79,117.15,117.17,6300.0,114.1411,114.2964,113.6754,113.6948,6300.0
2014-04-28 13:00:00,117.06,117.16,115.81,116.03,15800.0,113.5881,113.6851,112.3751,112.5886,15800.0
2014-04-28 13:30:00,116.12,116.9,115.74,116.32,12000.0,112.6759,113.4328,112.3072,112.87,12000.0
2014-04-28 14:00:00,116.54,117.15,116.04,116.75,15100.0,113.0835,113.6754,112.5983,113.2872,15100.0
2014-04-28 14:30:00,116.94,117.37,116.7,116.94,12900.0,113.4716,113.8889,113.2387,113.4716,12900.0
2014-04-28 15:00:00,117.04,117.65,116.97,117.4,33100.0,113.5686,114.1606,113.5007,113.918,33100.0
2014-04-28 15:30:00,117.36,117.7,116.96,117.16,38800.0,113.8792,114.2091,113.491,113.6851,38800.0
2014-04-29 09:30:00,117.55,118.26,117.55,118.21,5400.0,114.0635,114.7525,114.0635,114.7039,5400.0
2014-04-29 10:00:00,117.9,118.27,117.76,117.82,10500.0,114.4031,114.7622,114.2673,114.3255,10500.0
2014-04-29 10:30:00,117.84,118.53,117.84,118.53,14300.0,114.3449,115.0145,114.3449,115.0145,14300.0
2014-04-29 11:00:00,118.56,118.73,118.26,118.34,14600.0,115.0436,115.2085,114.7525,114.8301,14600.0
2014-04-29 11:30:00,118.42,118.48,117.97,118.37,9700.0,114.9077,114.9659,114.4711,114.8592,9700.0
2014-04-29 12:00:00,118.17,118.66,118.17,118.43,19300.0,114.6651,115.1406,114.6651,114.9174,19300.0
2014-04-29 12:30:00,118.57,118.74,118.44,118.74,7000.0,115.0533,115.2182,114.9271,115.2182,7000.0
2014-04-29 13:00:00,118.73,118.82,118.3,118.64,12800.0,115.2085,115.2959,114.7913,115.1212,12800.0
2014-04-29 13:30:00,118.52,118.87,118.45,118.49,19600.0,115.0047,115.3444,114.9368,114.9756,19600.0
2014-04-29 14:00:00,118.54,118.61,118.31,118.55,18700.0,115.0242,115.0921,114.801,115.0339,18700.0
2014-04-29 14:30:00,118.54,118.82,118.4,118.68,26900.0,115.0242,115.2959,114.8883,115.16,26900.0
2014-04-29 15:00:00,118.65,118.81,118.36,118.81,27700.0,115.1309,115.2861,114.8495,115.2861,27700.0
2014-04-29 15:30:00,118.75,119.22,118.62,118.96,80100.0,115.2279,115.684,115.1018,115.4317,80100.0
2014-04-30 09:30:00,118.0,118.99,112.57,113.99,105200.0,114.5002,115.4608,109.2312,110.6091,105200.0
2014-04-30 10:00:00,113.75,114.91,113.75,114.53,38300.0,110.3762,111.5018,110.3762,111.1331,38300.0
2014-04-30 10:30:00,114.54,116.67,114.54,116.41,57100.0,111.1428,113.2096,111.1428,112.9573,57100.0
2014-04-30 11:00:00,116.52,118.02,116.24,117.28,100800.0,113.0641,114.5196,112.7924,113.8015,100800.0
2014-04-30 11:30:00,117.31,117.48,116.65,117.19,38800.0,113.8306,113.9956,113.1902,113.7142,38800.0
2014-04-30 12:00:00,117.22,117.4,116.4,116.4,49700.0,113.7433,113.918,112.9476,112.9476,49700.0
2014-04-30 12:30:00,116.64,116.72,116.14,116.14,15500.0,113.1805,113.2581,112.6953,112.6953,15500.0
2014-04-30 13:00:00,116.01,116.16,115.45,115.99,28700.0,112.5692,112.7147,112.0258,112.5498,28700.0
2014-04-30 13:30:00,115.99,116.07,115.22,115.22,49500.0,112.5498,112.6274,111.8026,111.8026,49500.0
2014-04-30 14:00:00,115.23,116.51,115.0,116.51,33600.0,111.8123,113.0544,111.5892,113.0544,33600.0
2014-04-30 14:30:00,116.61,117.0,116.21,116.24,51500.0,113.1514,113.5298,112.7633,112.7924,51500.0
2014-04-30 15:00:00,116.07,116.13,115.45,115.69,66600.0,112.6274,112.6856,112.0258,112.2587,66600.0
2014-04-30 15:30:00,115.7,115.9,115.36,115.88,112400.0,112.2684,112.4625,111.9385,112.4431,112400.0
2014-05-01 09:30:00,116.48,117.19,115.25,116.95,59000.0,113.0253,113.7142,111.8317,113.4813,59000.0
2014-05-01 10:00:00,116.62,117.36,116.53,117.35,29500.0,113.1611,113.8792,113.0738,113.8695,29500.0
2014-05-01 10:30:00,117.33,118.08,116.63,118.0,52000.0,113.85,114.5778,113.1708,114.5002,52000.0
2014-05-01 11:00:00,118.0,118.45,117.26,117.69,84600.0,114.5002,114.9368,113.7821,114.1994,84600.0
2014-05-01 11:30:00,117.68,118.29,117.49,117.68,12500.0,114.1897,114.7816,114.0053,114.1897,12500.0
2014-05-01 12:00:00,117.6,118.72,117.59,118.57,20300.0,114.112,115.1988,114.1023,115.0533,20300.0
2014-05-01 12:30:00,118.57,118.63,118.18,118.18,10200.0,115.0533,115.1115,114.6748,114.6748,10200.0
2014-05-01 13:00:00,118.18,118.39,118.08,118.34,10700.0,114.6748,114.8786,114.5778,114.8301,10700.0
2014-05-01 13:30:00,118.23,118.58,117.8,117.83,24400.0,114.7234,115.063,114.3061,114.3352,24400.0
2014-05-01 14:00:00,117.79,118.24,117.72,118.14,31100.0,114.2964,114.7331,114.2285,114.636,31100.0
2014-05-01 14:30:00,117.99,118.08,117.16,117.68,28200.0,114.4905,114.5778,113.6851,114.1897,28200.0
2014-05-01 15:00:00,117.73,118.31,117.41,118.21,32400.0,114.2382,114.801,113.9277,114.7039,32400.0
2014-05-01 15:30:00,118.33,118.76,117.93,118.75,89300.0,114.8204,115.2376,114.4322,115.2279,89300.0
2014-05-02 09:30:00,118.72,119.61,118.6,118.67,18200.0,115.1988,116.0624,115.0824,115.1503,18200.0
2014-05-02 10:00:00,118.67,119.57,118.53,119.32,27500.0,115.1503,116.0236,115.0145,115.781,27500.0
2014-05-02 10:30:00,119.49,119.52,118.67,118.94,15600.0,115.946,115.9751,115.1503,115.4123,15600.0
2014-05-02 11:00:00,118.75,118.81,118.17,118.2,16200.0,115.2279,115.2861,114.6651,114.6942,16200.0
2014-05-02 11:30:00,118.2,118.44,118.07,118.11,8500.0,114.6942,114.9271,114.5681,114.6069,8500.0
2014-05-02 12:00:00,118.08,118.08,117.54,117.56,6500.0,114.5778,114.5778,114.0538,114.0732,6500.0
2014-05-02 12:30:00,117.57,117.7,117.35,117.49,7000.0,114.0829,114.2091,113.8695,114.0053,7000.0
2014-05-02 13:00:00,117.35,117.42,116.8,116.94,8300.0,113.8695,113.9374,113.3358,113.4716,8300.0
2014-05-02 13:30:00,116.85,116.98,116.6,116.6,9900.0,113.3843,113.5104,113.1417,113.1417,9900.0
2014-05-02 14:00:00,116.58,117.26,116.41,117.26,20100.0,113.1223,113.7821,112.9573,113.7821,20100.0
2014-05-02 14:30:00,117.24,117.41,117.14,117.41,7100.0,113.7627,113.9277,113.6657,113.9277,7100.0
2014-05-02 15:00:00,117.29,117.4,116.97,117.03,12300.0,113.8112,113.918,113.5007,113.5589,12300.0
2014-05-02 15:30:00,117.02,117.73,117.02,117.64,70300.0,113.5492,114.2382,113.5492,114.1509,70300.0
2014-05-05 09:30:00,117.4,117.4,116.29,116.9,15400.0,113.918,113.918,112.8409,113.4328,15400.0
2014-05-05 10:00:00,116.96,117.45,116.84,117.25,22700.0,113.491,113.9665,113.3746,113.7724,22700.0
2014-05-05 10:30:00,117.24,117.96,117.17,117.83,20800.0,113.7627,114.4614,113.6948,114.3352,20800.0
2014-05-05 11:00:00,117.75,117.93,117.12,117.12,12700.0,114.2576,114.4322,113.6463,113.6463,12700.0
2014-05-05 11:30:00,117.28,117.63,117.23,117.63,8500.0,113.8015,114.1411,113.753,114.1411,8500.0
2014-05-05 12:00:00,117.71,117.89,117.53,117.79,7200.0,114.2188,114.3934,114.0441,114.2964,7200.0
2014-05-05 12:30:00,117.75,117.88,117.55,117.67,4900.0,114.2576,114.3837,114.0635,114.18,4900.0
2014-05-05 13:00:00,117.63,117.68,117.5,117.62,12800.0,114.1411,114.1897,114.015,114.1314,12800.0
2014-05-05 13:30:00,117.57,117.62,117.39,117.5,20200.0,114.0829,114.1314,113.9083,114.015,20200.0
2014-05-05 14:00:00,117.54,117.61,117.49,117.52,50000.0,114.0538,114.1217,114.0053,114.0344,50000.0
2014-05-05 14:30:00,117.5,117.92,117.5,117.91,13400.0,114.015,114.4225,114.015,114.4128,13400.0
2014-05-05 15:00:00,117.82,117.83,117.63,117.76,16300.0,114.3255,114.3352,114.1411,114.2673,16300.0
2014-05-05 15:30:00,117.85,117.85,117.28,117.5,61200.0,114.3546,114.3546,113.8015,114.015,61200.0
2014-05-06 09:30:00,117.15,117.15,115.85,116.77,9800.0,113.6754,113.6754,112.4139,113.3067,9800.0
2014-05-06 10:00:00,116.77,117.01,116.61,116.97,3500.0,113.3067,113.5395,113.1514,113.5007,3500.0
2014-05-06 10:30:00,117.03,117.03,116.5,116.5,4100.0,113.5589,113.5589,113.0447,113.0447,4100.0
2014-05-06 11:00:00,116.5,116.84,116.5,116.57,8100.0,113.0447,113.3746,113.0447,113.1126,8100.0
2014-05-06 11:30:00,116.5,116.72,116.5,116.62,8000.0,113.0447,113.2581,113.0447,113.1611,8000.0
2014-05-06 12:00:00,116.66,116.75,116.5,116.55,22800.0,113.1999,113.2872,113.0447,113.0932,22800.0
2014-05-06 12:30:00,116.5,116.6,116.43,116.54,22800.0,113.0447,113.1417,112.9767,113.0835,22800.0
2014-05-06 13:00:00,116.53,116.56,116.39,116.46,33000.0,113.0738,113.1029,112.9379,113.0058,33000.0
2014-05-06 13:30:00,116.42,116.62,116.24,116.4,22300.0,112.967,113.1611,112.7924,112.9476,22300.0
2014-05-06 14:00:00,116.4,116.44,116.14,116.17,19900.0,112.9476,112.9864,112.6953,112.7244,19900.0
2014-05-06 14:30:00,116.17,116.28,116.06,116.25,28200.0,112.7244,112.8312,112.6177,112.8021,28200.0
2014-05-06 15:00:00,116.22,116.52,116.21,116.33,17800.0,112.773,113.0641,112.7633,112.8797,17800.0
2014-05-06 15:30:00,116.31,116.81,116.26,116.72,68100.0,112.8603,113.3455,112.8118,113.2581,68100.0
2014-05-07 09:30:00,116.76,116.99,116.24,116.67,14800.0,113.297,113.5201,112.7924,113.2096,14800.0
2014-05-07 10:00:00,116.8,116.93,115.63,115.91,18400.0,113.3358,113.4619,112.2005,112.4722,18400.0
2014-05-07 10:30:00,115.91,116.34,115.52,115.6,19100.0,112.4722,112.8894,112.0937,112.1714,19100.0
2014-05-07 11:00:00,115.53,115.63,114.75,115.04,21300.0,112.1034,112.2005,111.3466,111.628,21300.0
2014-05-07 11:30:00,115.0,115.33,114.9,115.2,23000.0,111.5892,111.9094,111.4921,111.7832,23000.0
2014-05-07 12:00:00,115.06,115.3,114.92,115.22,23100.0,111.6474,111.8803,111.5115,111.8026,23100.0
2014-05-07 12:30:00,115.09,115.16,114.8,115.06,28900.0,111.6765,111.7444,111.3951,111.6474,28900.0
2014-05-07 13:00:00,114.99,115.29,114.94,114.99,21100.0,111.5794,111.8706,111.5309,111.5794,21100.0
2014-05-07 13:30:00,114.98,115.37,114.98,115.16,17100.0,111.5697,111.9482,111.5697,111.7444,17100.0
2014-05-07 14:00:00,115.12,115.75,115.11,115.75,16500.0,111.7056,112.3169,111.6959,112.3169,16500.0
2014-05-07 14:30:00,115.84,115.94,115.65,115.94,9100.0,112.4042,112.5013,112.2199,112.5013,9100.0
2014-05-07 15:00:00,115.97,116.16,115.72,116.13,20600.0,112.5304,112.7147,112.2878,112.6856,20600.0
2014-05-07 15:30:00,116.06,117.23,116.06,117.15,67000.0,112.6177,113.753,112.6177,113.6754,67000.0
2014-05-08 09:30:00,116.79,118.16,116.79,118.02,12900.0,113.3261,114.6554,113.3261,114.5196,12900.0
2014-05-08 10:00:00,118.02,118.37,117.81,117.9,12100.0,114.5196,114.8592,114.3158,114.4031,12100.0
2014-05-08 10:30:00,117.8,117.89,117.32,117.85,10900.0,114.3061,114.3934,113.8403,114.3546,10900.0
2014-05-08 11:00:00,117.73,118.06,117.2,117.44,8900.0,114.2382,114.5584,113.7239,113.9568,8900.0
2014-05-08 11:30:00,117.43,117.72,117.38,117.47,6400.0,113.9471,114.2285,113.8986,113.9859,6400.0
2014-05-08 12:00:00,117.43,117.45,117.03,117.19,4400.0,113.9471,113.9665,113.5589,113.7142,4400.0
2014-05-08 12:30:00,117.28,117.31,116.58,116.62,4200.0,113.8015,113.8306,113.1223,113.1611,4200.0
2014-05-08 13:00:00,116.74,116.75,116.2,116.42,8800.0,113.2775,113.2872,112.7536,112.967,8800.0
2014-05-08 13:30:00,116.47,116.62,116.09,116.28,14000.0,113.0156,113.1611,112.6468,112.8312,14000.0
2014-05-08 14:00:00,116.26,116.26,115.79,116.08,7900.0,112.8118,112.8118,112.3557,112.6371,7900.0
2014-05-08 14:30:00,116.07,116.12,115.38,115.38,8700.0,112.6274,112.6759,111.9579,111.9579,8700.0
2014-05-08 15:00:00,115.4,115.92,115.34,115.88,19100.0,111.9773,112.4819,111.9191,112.4431,19100.0
2014-05-08 15:30:00,115.85,115.91,115.56,115.64,30800.0,112.4139,112.4722,112.1325,112.2102,30800.0
2014-05-09 09:30:00,115.45,115.74,115.0,115.12,12200.0,112.0258,112.3072,111.5892,111.7056,12200.0
2014-05-09 10:00:00,115.0,115.27,114.79,114.89,20700.0,111.5892,111.8511,111.3854,111.4824,20700.0
2014-05-09 10:30:00,115.08,115.08,114.46,114.49,5100.0,111.6668,111.6668,111.0652,111.0943,5100.0
2014-05-09 11:00:00,114.48,114.57,114.09,114.46,9400.0,111.0846,111.1719,110.7061,111.0652,9400.0
2014-05-09 11:30:00,114.51,114.66,114.4,114.45,5800.0,111.1137,111.2592,111.0069,111.0555,5800.0
2014-05-09 12:00:00,114.32,114.85,114.14,114.84,17500.0,110.9293,111.4436,110.7547,111.4339,17500.0
2014-05-09 12:30:00,114.69,115.22,114.69,114.81,7600.0,111.2883,111.8026,111.2883,111.4048,7600.0
2014-05-09 13:00:00,114.78,114.89,114.69,114.82,6800.0,111.3757,111.4824,111.2883,111.4145,6800.0
2014-05-09 13:30:00,114.89,115.09,114.67,115.09,34400.0,111.4824,111.6765,111.2689,111.6765,34400.0
2014-05-09 14:00:00,115.04,115.13,114.98,115.01,12600.0,111.628,111.7153,111.5697,111.5989,12600.0
2014-05-09 14:30:00,115.04,115.23,114.98,115.23,6800.0,111.628,111.8123,111.5697,111.8123,6800.0
2014-05-09 15:00:00,115.38,115.38,115.1,115.15,7300.0,111.9579,111.9579,111.6862,111.7347,7300.0
2014-05-09 15:30:00,115.18,115.32,115.03,115.2,25200.0,111.7638,111.8997,111.6183,111.7832,25200.0
2014-05-12 09:30:00,115.49,116.86,115.14,116.86,14500.0,112.0646,113.394,111.725,113.394,14500.0
2014-05-12 10:00:00,116.79,117.4,116.64,117.21,7900.0,113.3261,113.918,113.1805,113.7336,7900.0
2014-05-12 10:30:00,117.37,117.67,117.37,117.51,13300.0,113.8889,114.18,113.8889,114.0247,13300.0
2014-05-12 11:00:00,117.47,117.7,117.45,117.59,18500.0,113.9859,114.2091,113.9665,114.1023,18500.0
2014-05-12 11:30:00,117.59,117.71,117.45,117.66,11600.0,114.1023,114.2188,113.9665,114.1703,11600.0
2014-05-12 12:00:00,117.59,117.76,117.52,117.65,18200.0,114.1023,114.2673,114.0344,114.1606,18200.0
2014-05-12 12:30:00,117.52,117.57,117.5,117.57,8600.0,114.0344,114.0829,114.015,114.0829,8600.0
2014-05-12 13:00:00,117.6,117.66,117.49,117.57,10300.0,114.112,114.1703,114.0053,114.0829,10300.0
2014-05-12 13:30:00,117.57,117.67,117.49,117.65,10100.0,114.0829,114.18,114.0053,114.1606,10100.0
2014-05-12 14:00:00,117.53,117.83,117.5,117.73,5900.0,114.0441,114.3352,114.015,114.2382,5900.0
2014-05-12 14:30:00,117.73,117.84,117.63,117.77,14400.0,114.2382,114.3449,114.1411,114.277,14400.0
2014-05-12 15:00:00,117.84,117.9,117.77,117.78,7300.0,114.3449,114.4031,114.277,114.2867,7300.0
2014-05-12 15:30:00,117.77,117.8,117.5,117.68,29600.0,114.277,114.3061,114.015,114.1897,29600.0
2014-05-13 09:30:00,117.81,117.85,117.37,117.83,2800.0,114.5416,114.5805,114.1138,114.561,2800.0
2014-05-13 10:00:00,117.4,117.66,117.23,117.59,3300.0,114.143,114.3958,113.9777,114.3277,3300.0
2014-05-13 10:30:00,117.71,117.92,117.64,117.92,17200.0,114.4444,114.6485,114.3763,114.6485,17200.0
2014-05-13 11:00:00,117.91,117.91,117.49,117.85,7000.0,114.6388,114.6388,114.2305,114.5805,7000.0
2014-05-13 11:30:00,117.76,117.84,117.4,117.45,11400.0,114.493,114.5708,114.143,114.1916,11400.0
2014-05-13 12:00:00,117.56,117.56,117.06,117.1,9400.0,114.2985,114.2985,113.8124,113.8513,9400.0
2014-05-13 12:30:00,117.13,117.26,117.03,117.24,6300.0,113.8805,114.0069,113.7832,113.9874,6300.0
2014-05-13 13:00:00,117.16,117.2,116.94,116.98,8500.0,113.9096,113.9485,113.6957,113.7346,8500.0
2014-05-13 13:30:00,116.93,116.93,116.5,116.73,4800.0,113.686,113.686,113.2679,113.4916,4800.0
2014-05-13 14:00:00,116.59,116.95,116.57,116.75,19800.0,113.3554,113.7055,113.336,113.511,19800.0
2014-05-13 14:30:00,116.88,117.03,116.81,116.9,6000.0,113.6374,113.7832,113.5693,113.6568,6000.0
2014-05-13 15:00:00,116.82,116.9,116.74,116.88,18100.0,113.5791,113.6568,113.5013,113.6374,18100.0
2014-05-13 15:30:00,116.86,116.92,116.44,116.45,29200.0,113.6179,113.6763,113.2096,113.2193,29200.0
2014-05-14 09:30:00,116.47,117.99,115.98,116.63,7200.0,113.2388,114.7166,112.7624,113.3943,7200.0
2014-05-14 10:00:00,116.71,116.77,116.33,116.73,5600.0,113.4721,113.5304,113.1027,113.4916,5600.0
2014-05-14 10:30:00,116.76,117.13,116.69,116.86,6500.0,113.5207,113.8805,113.4527,113.6179,6500.0
2014-05-14 11:00:00,116.91,117.3,116.86,117.3,10300.0,113.6666,114.0457,113.6179,114.0457,10300.0
2014-05-14 11:30:00,117.3,117.53,117.16,117.31,11100.0,114.0457,114.2694,113.9096,114.0555,11100.0
2014-05-14 12:00:00,117.49,117.6,117.36,117.5,8200.0,114.2305,114.3374,114.1041,114.2402,8200.0
2014-05-14 12:30:00,117.61,117.73,117.52,117.7,7800.0,114.3471,114.4638,114.2596,114.4346,7800.0
2014-05-14 13:00:00,117.75,118.04,117.64,117.96,23100.0,114.4833,114.7652,114.3763,114.6874,23100.0
2014-05-14 13:30:00,118.03,118.34,118.03,118.34,13800.0,114.7555,115.0569,114.7555,115.0569,13800.0
2014-05-14 14:00:00,118.31,118.68,118.28,118.68,24100.0,115.0277,115.3875,114.9986,115.3875,24100.0
2014-05-14 14:30:00,118.72,118.84,118.57,118.64,29500.0,115.4263,115.543,115.2805,115.3486,29500.0
2014-05-14 15:00:00,118.71,118.8,118.49,118.78,25400.0,115.4166,115.5041,115.2027,115.4847,25400.0
2014-05-14 15:30:00,118.75,118.75,118.49,118.53,58900.0,115.4555,115.4555,115.2027,115.2416,58900.0
2014-05-15 09:30:00,118.35,118.47,117.46,117.81,12900.0,115.0666,115.1833,114.2013,114.5416,12900.0
2014-05-15 10:00:00,117.91,117.91,116.84,117.14,22700.0,114.6388,114.6388,113.5985,113.8902,22700.0
2014-05-15 10:30:00,117.15,117.55,117.03,117.53,15000.0,113.8999,114.2888,113.7832,114.2694,15000.0
2014-05-15 11:00:00,117.52,117.58,116.92,117.09,9600.0,114.2596,114.318,113.6763,113.8416,9600.0
2014-05-15 11:30:00,117.01,117.24,116.68,116.68,6400.0,113.7638,113.9874,113.4429,113.4429,6400.0
2014-05-15 12:00:00,116.68,116.94,116.59,116.94,19400.0,113.4429,113.6957,113.3554,113.6957,19400.0
2014-05-15 12:30:00,116.91,117.19,116.8,117.18,40400.0,113.6666,113.9388,113.5596,113.9291,40400.0
2014-05-15 13:00:00,117.16,117.23,116.86,116.98,7200.0,113.9096,113.9777,113.6179,113.7346,7200.0
2014-05-15 13:30:00,117.05,117.16,116.6,117.16,16500.0,113.8027,113.9096,113.3652,113.9096,16500.0
2014-05-15 14:00:00,117.0,117.4,116.95,116.97,7200.0,113.7541,114.143,113.7055,113.7249,7200.0
2014-05-15 14:30:00,116.95,117.46,116.95,117.28,9800.0,113.7055,114.2013,113.7055,114.0263,9800.0
2014-05-15 15:00:00,117.27,117.42,117.15,117.29,10000.0,114.0166,114.1624,113.8999,114.036,10000.0
2014-05-15 15:30:00,117.38,118.29,117.38,118.24,27700.0,114.1235,115.0083,114.1235,114.9597,27700.0
2014-05-16 09:30:00,118.73,118.73,117.86,118.11,18500.0,115.4361,115.4361,114.5902,114.8333,18500.0
2014-05-16 10:00:00,118.05,118.1,117.66,118.02,18200.0,114.7749,114.8235,114.3958,114.7458,18200.0
2014-05-16 10:30:00,118.11,118.72,117.98,118.59,8000.0,114.8333,115.4263,114.7069,115.3,8000.0
2014-05-16 11:00:00,118.47,118.75,118.34,118.61,7000.0,115.1833,115.4555,115.0569,115.3194,7000.0
2014-05-16 11:30:00,118.51,118.51,118.2,118.26,9100.0,115.2222,115.2222,114.9208,114.9791,9100.0
2014-05-16 12:00:00,118.18,118.33,117.81,117.92,5100.0,114.9013,115.0472,114.5416,114.6485,5100.0
2014-05-16 12:30:00,117.84,117.96,117.66,117.7,4400.0,114.5708,114.6874,114.3958,114.4346,4400.0
2014-05-16 13:00:00,117.7,117.79,117.51,117.7,4200.0,114.4346,114.5221,114.2499,114.4346,4200.0
2014-05-16 13:30:00,117.7,117.89,117.58,117.82,9900.0,114.4346,114.6194,114.318,114.5513,9900.0
2014-05-16 14:00:00,117.78,117.84,117.59,117.75,14600.0,114.5124,114.5708,114.3277,114.4833,14600.0
2014-05-16 14:30:00,117.73,118.08,117.69,118.08,14200.0,114.4638,114.8041,114.4249,114.8041,14200.0
2014-05-16 15:00:00,118.07,118.22,117.94,118.02,7800.0,114.7944,114.9402,114.668,114.7458,7800.0
2014-05-16 15:30:00,118.03,118.47,118.02,118.43,28700.0,114.7555,115.1833,114.7458,115.1444,28700.0
2014-05-19 09:30:00,117.91,119.73,117.78,119.27,4900.0,114.6388,116.4083,114.5124,115.9611,4900.0
2014-05-19 10:00:00,119.52,119.62,119.02,119.16,7700.0,116.2042,116.3014,115.718,115.8541,7700.0
2014-05-19 10:30:00,119.28,119.3,118.79,119.0,24500.0,115.9708,115.9903,115.4944,115.6986,24500.0
2014-05-19 11:00:00,118.91,119.7,118.91,119.37,2400.0,115.6111,116.3792,115.6111,116.0583,2400.0
2014-05-19 11:30:00,119.46,119.46,119.15,119.38,10300.0,116.1458,116.1458,115.8444,116.068,10300.0
2014-05-19 12:00:00,119.55,119.75,119.45,119.73,4300.0,116.2333,116.4278,116.1361,116.4083,4300.0
2014-05-19 12:30:00,119.59,119.59,119.15,119.24,5400.0,116.2722,116.2722,115.8444,115.9319,5400.0
2014-05-19 13:00:00,119.22,119.43,119.22,119.37,2800.0,115.9125,116.1166,115.9125,116.0583,2800.0
2014-05-19 13:30:00,119.28,119.45,119.23,119.45,4600.0,115.9708,116.1361,115.9222,116.1361,4600.0
2014-05-19 14:00:00,119.45,119.57,119.34,119.54,11800.0,116.1361,116.2528,116.0291,116.2236,11800.0
2014-05-19 14:30:00,119.46,119.88,119.42,119.84,12000.0,116.1458,116.5542,116.1069,116.5153,12000.0
2014-05-19 15:00:00,119.76,120.34,119.76,120.34,15600.0,116.4375,117.0014,116.4375,117.0014,15600.0
2014-05-19 15:30:00,120.3,120.75,120.3,120.54,58100.0,116.9625,117.4,116.9625,117.1959,58100.0
2014-05-20 09:30:00,120.8,120.97,119.13,119.13,17300.0,117.4486,117.6139,115.825,115.825,17300.0
2014-05-20 10:00:00,119.17,119.57,118.99,119.44,10400.0,115.8639,116.2528,115.6889,116.1264,10400.0
2014-05-20 10:30:00,119.52,119.79,119.42,119.6,3800.0,116.2042,116.4667,116.1069,116.2819,3800.0
2014-05-20 11:00:00,119.58,119.59,119.25,119.41,25800.0,116.2625,116.2722,115.9416,116.0972,25800.0
2014-05-20 11:30:00,119.23,119.52,119.07,119.28,7600.0,115.9222,116.2042,115.7666,115.9708,7600.0
2014-05-20 12:00:00,119.24,119.24,118.74,118.82,9900.0,115.9319,115.9319,115.4458,115.5236,9900.0
2014-05-20 12:30:00,118.87,119.03,118.59,118.76,7600.0,115.5722,115.7277,115.3,115.4652,7600.0
2014-05-20 13:00:00,118.75,118.84,118.49,118.68,15900.0,115.4555,115.543,115.2027,115.3875,15900.0
2014-05-20 13:30:00,118.72,118.84,118.21,118.34,15300.0,115.4263,115.543,114.9305,115.0569,15300.0
2014-05-20 14:00:00,118.4,118.5,118.1,118.15,10400.0,115.1152,115.2125,114.8235,114.8722,10400.0
2014-05-20 14:30:00,118.14,118.38,118.14,118.23,3800.0,114.8624,115.0958,114.8624,114.9499,3800.0
2014-05-20 15:00:00,118.32,118.51,118.19,118.39,14100.0,115.0374,115.2222,114.9111,115.1055,14100.0
2014-05-20 15:30:00,118.4,118.74,118.15,118.2,41500.0,115.1152,115.4458,114.8722,114.9208,41500.0
2014-05-21 09:30:00,118.26,119.16,117.95,118.65,10200.0,114.9791,115.8541,114.6777,115.3583,10200.0
2014-05-21 10:00:00,118.66,118.82,118.39,118.48,7700.0,115.368,115.5236,115.1055,115.193,7700.0
2014-05-21 10:30:00,118.48,118.89,118.48,118.89,14700.0,115.193,115.5916,115.193,115.5916,14700.0
2014-05-21 11:00:00,118.94,119.04,118.72,118.72,3000.0,115.6402,115.7375,115.4263,115.4263,3000.0
2014-05-21 11:30:00,118.74,118.81,118.45,118.71,22300.0,115.4458,115.5138,115.1638,115.4166,22300.0
2014-05-21 12:00:00,118.66,118.66,118.25,118.25,5100.0,115.368,115.368,114.9694,114.9694,5100.0
2014-05-21 12:30:00,118.15,118.56,118.1,118.55,8400.0,114.8722,115.2708,114.8235,115.2611,8400.0
2014-05-21 13:00:00,118.55,118.68,118.33,118.36,2700.0,115.2611,115.3875,115.0472,115.0763,2700.0
2014-05-21 13:30:00,118.31,118.42,118.31,118.34,2700.0,115.0277,115.1347,115.0277,115.0569,2700.0
2014-05-21 14:00:00,118.36,118.59,118.23,118.59,8900.0,115.0763,115.3,114.9499,115.3,8900.0
2014-05-21 14:30:00,118.63,118.82,118.59,118.68,6600.0,115.3388,115.5236,115.3,115.3875,6600.0
2014-05-21 15:00:00,118.58,118.92,118.58,118.75,19200.0,115.2902,115.6208,115.2902,115.4555,19200.0
2014-05-21 15:30:00,118.75,118.77,118.59,118.7,32000.0,115.4555,115.475,115.3,115.4069,32000.0
2014-05-22 09:30:00,118.72,118.84,118.0,118.45,3900.0,115.4263,115.543,114.7263,115.1638,3900.0
2014-05-22 10:00:00,118.48,118.77,118.31,118.69,7800.0,115.193,115.475,115.0277,115.3972,7800.0
2014-05-22 10:30:00,118.67,118.96,118.59,118.66,11000.0,115.3777,115.6597,115.3,115.368,11000.0
2014-05-22 11:00:00,118.87,119.35,118.76,119.35,6700.0,115.5722,116.0389,115.4652,116.0389,6700.0
2014-05-22 11:30:00,119.4,119.46,119.19,119.3,2200.0,116.0875,116.1458,115.8833,115.9903,2200.0
2014-05-22 12:00:00,119.4,119.46,119.24,119.25,6400.0,116.0875,116.1458,115.9319,115.9416,6400.0
2014-05-22 12:30:00,119.38,119.48,119.17,119.47,21400.0,116.068,116.1653,115.8639,116.1555,21400.0
2014-05-22 13:00:00,119.48,119.58,119.42,119.58,2900.0,116.1653,116.2625,116.1069,116.2625,2900.0
2014-05-22 13:30:00,119.53,119.6,119.38,119.55,9600.0,116.2139,116.2819,116.068,116.2333,9600.0
2014-05-22 14:00:00,119.55,119.69,119.42,119.6,2400.0,116.2333,116.3694,116.1069,116.2819,2400.0
2014-05-22 14:30:00,119.58,119.67,119.41,119.41,4300.0,116.2625,116.35,116.0972,116.0972,4300.0
2014-05-22 15:00:00,119.49,119.54,119.18,119.19,19300.0,116.175,116.2236,115.8736,115.8833,19300.0
2014-05-22 15:30:00,119.18,119.19,118.94,119.15,31600.0,115.8736,115.8833,115.6402,115.8444,31600.0
2014-05-23 09:30:00,118.67,119.87,118.14,118.96,25700.0,115.3777,116.5444,114.8624,115.6597,25700.0
2014-05-23 10:00:00,118.97,119.1,118.88,118.94,6800.0,115.6694,115.7958,115.5819,115.6402,6800.0
2014-05-23 10:30:00,119.09,119.34,118.97,119.22,26400.0,115.7861,116.0291,115.6694,115.9125,26400.0
2014-05-23 11:00:00,119.17,119.59,119.17,119.25,5700.0,115.8639,116.2722,115.8639,115.9416,5700.0
2014-05-23 11:30:00,119.26,119.52,119.26,119.38,4500.0,115.9514,116.2042,115.9514,116.068,4500.0
2014-05-23 12:00:00,119.31,119.69,119.31,119.61,5900.0,116.0,116.3694,116.0,116.2917,5900.0
2014-05-23 12:30:00,119.61,119.68,119.45,119.46,5200.0,116.2917,116.3597,116.1361,116.1458,5200.0
2014-05-23 13:00:00,119.35,119.35,118.93,118.97,10000.0,116.0389,116.0389,115.6305,115.6694,10000.0
2014-05-23 13:30:00,119.0,119.0,118.91,118.98,3100.0,115.6986,115.6986,115.6111,115.6791,3100.0
2014-05-23 14:00:00,119.02,119.05,118.89,119.0,6100.0,115.718,115.7472,115.5916,115.6986,6100.0
2014-05-23 14:30:00,119.02,119.07,118.97,118.97,7000.0,115.718,115.7666,115.6694,115.6694,7000.0
2014-05-23 15:00:00,119.0,119.64,118.98,119.64,10800.0,115.6986,116.3208,115.6791,116.3208,10800.0
2014-05-23 15:30:00,119.65,119.67,119.11,119.34,23900.0,116.3305,116.35,115.8055,116.0291,23900.0
2014-05-27 09:30:00,119.82,120.42,119.39,120.22,8400.0,116.4958,117.0792,116.0778,116.8847,8400.0
2014-05-27 10:00:00,120.14,120.74,120.06,120.73,6700.0,116.807,117.3903,116.7292,117.3806,6700.0
2014-05-27 10:30:00,120.6,121.05,120.6,120.99,5100.0,117.2542,117.6917,117.2542,117.6334,5100.0
2014-05-27 11:00:00,120.99,121.11,120.88,121.0,5400.0,117.6334,117.75,117.5264,117.6431,5400.0
2014-05-27 11:30:00,120.91,121.0,120.6,120.72,12200.0,117.5556,117.6431,117.2542,117.3709,12200.0
2014-05-27 12:00:00,120.9,120.9,120.43,120.43,9200.0,117.5459,117.5459,117.0889,117.0889,9200.0
2014-05-27 12:30:00,120.46,121.0,120.44,121.0,3600.0,117.1181,117.6431,117.0986,117.6431,3600.0
2014-05-27 13:00:00,120.98,121.01,120.82,120.82,3200.0,117.6236,117.6528,117.4681,117.4681,3200.0
2014-05-27 13:30:00,120.82,121.0,120.64,120.92,6400.0,117.4681,117.6431,117.2931,117.5653,6400.0
2014-05-27 14:00:00,120.84,120.87,120.56,120.56,2300.0,117.4875,117.5167,117.2153,117.2153,2300.0
2014-05-27 14:30:00,120.54,120.59,120.43,120.59,3900.0,117.1959,117.2445,117.0889,117.2445,3900.0
2014-05-27 15:00:00,120.64,120.8,120.64,120.8,6900.0,117.2931,117.4486,117.2931,117.4486,6900.0
2014-05-27 15:30:00,120.8,121.09,120.69,121.09,19100.0,117.4486,117.7306,117.3417,117.7306,19100.0
2014-05-28 09:30:00,121.31,121.31,120.17,120.53,14000.0,117.9445,117.9445,116.8361,117.1861,14000.0
2014-05-28 10:00:00,120.44,120.55,119.91,120.21,7800.0,117.0986,117.2056,116.5833,116.875,7800.0
2014-05-28 10:30:00,120.2,120.25,119.84,120.07,11000.0,116.8653,116.9139,116.5153,116.7389,11000.0
2014-05-28 11:00:00,120.13,120.32,120.09,120.28,10900.0,116.7972,116.982,116.7583,116.9431,10900.0
2014-05-28 11:30:00,120.29,120.34,120.17,120.18,12200.0,116.9528,117.0014,116.8361,116.8458,12200.0
2014-05-28 12:00:00,120.18,120.45,120.18,120.34,8300.0,116.8458,117.1084,116.8458,117.0014,8300.0
2014-05-28 12:30:00,120.24,120.33,119.93,119.98,7100.0,116.9042,116.9917,116.6028,116.6514,7100.0
2014-05-28 13:00:00,119.93,120.04,119.83,120.0,7800.0,116.6028,116.7097,116.5056,116.6708,7800.0
2014-05-28 13:30:00,120.05,120.1,119.88,120.08,9200.0,116.7194,116.7681,116.5542,116.7486,9200.0
2014-05-28 14:00:00,120.02,120.2,119.94,120.2,5300.0,116.6903,116.8653,116.6125,116.8653,5300.0
2014-05-28 14:30:00,120.02,120.11,119.99,119.99,3300.0,116.6903,116.7778,116.6611,116.6611,3300.0
2014-05-28 15:00:00,119.99,120.17,119.76,119.76,10900.0,116.6611,116.8361,116.4375,116.4375,10900.0
2014-05-28 15:30:00,119.84,119.86,119.64,119.77,23900.0,116.5153,116.5347,116.3208,116.4472,23900.0
2014-05-29 09:30:00,119.78,120.48,119.34,119.34,5000.0,116.4569,117.1375,116.0291,116.0291,5000.0
2014-05-29 10:00:00,119.5,119.67,118.76,119.16,19300.0,116.1847,116.35,115.4652,115.8541,19300.0
2014-05-29 10:30:00,119.01,119.74,119.01,119.69,16400.0,115.7083,116.418,115.7083,116.3694,16400.0
2014-05-29 11:00:00,119.66,120.04,119.66,119.86,4900.0,116.3403,116.7097,116.3403,116.5347,4900.0
2014-05-29 11:30:00,119.95,120.02,119.75,119.78,8200.0,116.6222,116.6903,116.4278,116.4569,8200.0
2014-05-29 12:00:00,119.81,119.87,119.71,119.78,2700.0,116.4861,116.5444,116.3889,116.4569,2700.0
2014-05-29 12:30:00,119.71,119.76,119.63,119.76,5600.0,116.3889,116.4375,116.3111,116.4375,5600.0
2014-05-29 13:00:00,119.76,119.83,119.7,119.7,6000.0,116.4375,116.5056,116.3792,116.3792,6000.0
2014-05-29 13:30:00,119.63,119.98,119.49,119.93,5800.0,116.3111,116.6514,116.175,116.6028,5800.0
2014-05-29 14:00:00,119.93,120.34,119.93,120.34,5900.0,116.6028,117.0014,116.6028,117.0014,5900.0
2014-05-29 14:30:00,120.34,120.6,120.27,120.56,6800.0,117.0014,117.2542,116.9333,117.2153,6800.0
2014-05-29 15:00:00,120.61,120.8,120.43,120.8,13200.0,117.2639,117.4486,117.0889,117.4486,13200.0
2014-05-29 15:30:00,120.86,120.91,120.72,120.88,28700.0,117.507,117.5556,117.3709,117.5264,28700.0
2014-05-30 09:30:00,120.77,120.98,120.46,120.8,2700.0,117.4195,117.6236,117.1181,117.4486,2700.0
2014-05-30 10:00:00,120.83,121.13,120.69,120.69,4300.0,117.4778,117.7695,117.3417,117.3417,4300.0
2014-05-30 10:30:00,120.82,120.94,120.44,120.93,13200.0,117.4681,117.5848,117.0986,117.575,13200.0
2014-05-30 11:00:00,120.79,120.98,120.54,120.54,8900.0,117.4389,117.6236,117.1959,117.1959,8900.0
2014-05-30 11:30:00,120.6,121.08,120.6,121.08,6600.0,117.2542,117.7209,117.2542,117.7209,6600.0
2014-05-30 12:00:00,121.16,121.23,121.04,121.18,3600.0,117.7987,117.8667,117.682,117.8181,3600.0
2014-05-30 12:30:00,121.24,121.24,120.88,120.97,6300.0,117.8764,117.8764,117.5264,117.6139,6300.0
2014-05-30 13:00:00,120.91,121.02,120.78,120.79,6700.0,117.5556,117.6625,117.4292,117.4389,6700.0
2014-05-30 13:30:00,120.77,120.77,120.53,120.75,4300.0,117.4195,117.4195,117.1861,117.4,4300.0
2014-05-30 14:00:00,120.8,121.44,120.78,121.44,15900.0,117.4486,118.0709,117.4292,118.0709,15900.0
2014-05-30 14:30:00,121.38,121.53,121.21,121.21,5900.0,118.0126,118.1584,117.8473,117.8473,5900.0
2014-05-30 15:00:00,121.16,121.26,121.08,121.26,4900.0,117.7987,117.8959,117.7209,117.8959,4900.0
2014-05-30 15:30:00,121.29,121.45,121.21,121.3,19400.0,117.925,118.0806,117.8473,117.9348,19400.0
2014-06-02 09:30:00,121.41,121.66,121.26,121.49,6000.0,118.0417,118.2848,117.8959,118.1195,6000.0
2014-06-02 10:00:00,121.51,121.51,120.95,121.11,5400.0,118.1389,118.1389,117.5945,117.75,5400.0
2014-06-02 10:30:00,121.0,121.35,121.0,121.09,2900.0,117.6431,117.9834,117.6431,117.7306,2900.0
2014-06-02 11:00:00,121.24,121.8,121.18,121.8,9200.0,117.8764,118.4209,117.8181,118.4209,9200.0
2014-06-02 11:30:00,121.6,122.0,121.51,121.98,4900.0,118.2264,118.6153,118.1389,118.5959,4900.0
2014-06-02 12:00:00,121.98,121.98,121.86,121.98,5100.0,118.5959,118.5959,118.4792,118.5959,5100.0
2014-06-02 12:30:00,122.0,122.2,121.96,122.2,1400.0,118.6153,118.8098,118.5765,118.8098,1400.0
2014-06-02 13:00:00,122.34,122.35,122.14,122.35,2600.0,118.9459,118.9556,118.7515,118.9556,2600.0
2014-06-02 13:30:00,122.44,122.44,122.3,122.39,2400.0,119.0431,119.0431,118.907,118.9945,2400.0
2014-06-02 14:00:00,122.45,122.55,122.39,122.45,15200.0,119.0529,119.1501,118.9945,119.0529,15200.0
2014-06-02 14:30:00,122.53,122.63,122.33,122.41,32500.0,119.1306,119.2279,118.9362,119.014,32500.0
2014-06-02 15:00:00,122.35,122.77,122.11,122.77,43300.0,118.9556,119.364,118.7223,119.364,43300.0
2014-06-02 15:30:00,122.7,122.87,122.6,122.79,20600.0,119.2959,119.4612,119.1987,119.3834,20600.0
2014-06-03 09:30:00,122.14,123.09,121.93,123.09,7600.0,118.7515,119.6751,118.5473,119.6751,7600.0
2014-06-03 10:00:00,123.11,123.41,122.57,122.57,38400.0,119.6946,119.9862,119.1695,119.1695,38400.0
2014-06-03 10:30:00,122.6,122.9,122.58,122.64,7200.0,119.1987,119.4904,119.1793,119.2376,7200.0
2014-06-03 11:00:00,122.73,122.82,122.64,122.64,3000.0,119.3251,119.4126,119.2376,119.2376,3000.0
2014-06-03 11:30:00,122.56,122.76,122.45,122.7,7100.0,119.1598,119.3543,119.0529,119.2959,7100.0
2014-06-03 12:00:00,122.75,123.28,122.75,123.0,2800.0,119.3445,119.8598,119.3445,119.5876,2800.0
2014-06-03 12:30:00,122.94,122.94,122.73,122.84,10700.0,119.5293,119.5293,119.3251,119.432,10700.0
2014-06-03 13:00:00,122.85,122.94,122.74,122.89,2300.0,119.4418,119.5293,119.3348,119.4807,2300.0
2014-06-03 13:30:00,122.91,122.91,122.52,122.9,11100.0,119.5001,119.5001,119.1209,119.4904,11100.0
2014-06-03 14:00:00,122.86,122.86,122.59,122.76,3100.0,119.4515,119.4515,119.189,119.3543,3100.0
2014-06-03 14:30:00,122.75,122.95,122.65,122.65,3700.0,119.3445,119.539,119.2473,119.2473,3700.0
2014-06-03 15:00:00,122.64,122.7,122.49,122.62,9400.0,119.2376,119.2959,119.0918,119.2181,9400.0
2014-06-03 15:30:00,122.58,122.69,122.53,122.6,11000.0,119.1793,119.2862,119.1306,119.1987,11000.0
2014-06-04 09:30:00,122.33,122.52,121.81,122.42,6500.0,118.9362,119.1209,118.4306,119.0237,6500.0
2014-06-04 10:00:00,122.54,122.8,122.54,122.55,2700.0,119.1404,119.3932,119.1404,119.1501,2700.0
2014-06-04 10:30:00,122.47,122.89,122.47,122.85,9400.0,119.0723,119.4807,119.0723,119.4418,9400.0
2014-06-04 11:00:00,122.74,122.93,122.4,122.93,9000.0,119.3348,119.5195,119.0043,119.5195,9000.0
2014-06-04 11:30:00,122.94,122.94,122.8,122.9,1700.0,119.5293,119.5293,119.3932,119.4904,1700.0
2014-06-04 12:00:00,122.93,123.07,122.57,122.83,7600.0,119.5195,119.6557,119.1695,119.4223,7600.0
2014-06-04 12:30:00,122.8,123.01,122.68,122.96,8900.0,119.3932,119.5973,119.2765,119.5487,8900.0
2014-06-04 13:00:00,122.85,122.95,122.77,122.84,15900.0,119.4418,119.539,119.364,119.432,15900.0
2014-06-04 13:30:00,122.85,123.06,122.77,123.06,10900.0,119.4418,119.6459,119.364,119.6459,10900.0
2014-06-04 14:00:00,123.2,123.21,122.94,123.12,9300.0,119.7821,119.7918,119.5293,119.7043,9300.0
2014-06-04 14:30:00,123.09,123.28,122.91,123.06,24900.0,119.6751,119.8598,119.5001,119.6459,24900.0
2014-06-04 15:00:00,123.14,123.63,123.12,123.63,4900.0,119.7237,120.2001,119.7043,120.2001,4900.0
2014-06-04 15:30:00,123.57,124.13,123.5,123.67,25900.0,120.1418,120.6863,120.0737,120.239,25900.0
2014-06-05 09:30:00,123.6,124.26,122.14,124.26,9400.0,120.171,120.8127,118.7515,120.8127,9400.0
2014-06-05 10:00:00,124.27,124.39,123.48,123.94,14300.0,120.8224,120.939,120.0543,120.5015,14300.0
2014-06-05 10:30:00,123.89,124.06,123.65,124.0,16400.0,120.4529,120.6182,120.2196,120.5599,16400.0
2014-06-05 11:00:00,124.03,124.35,123.84,124.35,13300.0,120.589,120.9002,120.4043,120.9002,13300.0
2014-06-05 11:30:00,124.36,124.88,124.14,124.61,30900.0,120.9099,121.4154,120.696,121.1529,30900.0
2014-06-05 12:00:00,124.61,125.23,124.61,125.2,17500.0,121.1529,121.7557,121.1529,121.7266,17500.0
2014-06-05 12:30:00,125.23,125.33,124.85,124.85,8500.0,121.7557,121.853,121.3863,121.3863,8500.0
2014-06-05 13:00:00,124.86,125.03,124.75,124.75,5700.0,121.396,121.5613,121.2891,121.2891,5700.0
2014-06-05 13:30:00,124.76,124.89,124.75,124.8,8800.0,121.2988,121.4252,121.2891,121.3377,8800.0
2014-06-05 14:00:00,124.77,124.8,124.59,124.69,7800.0,121.3085,121.3377,121.1335,121.2307,7800.0
2014-06-05 14:30:00,124.65,124.75,124.46,124.46,9700.0,121.1918,121.2891,121.0071,121.0071,9700.0
2014-06-05 15:00:00,124.45,124.55,124.13,124.13,15000.0,120.9974,121.0946,120.6863,120.6863,15000.0
2014-06-05 15:30:00,124.13,124.81,124.07,124.73,46000.0,120.6863,121.3474,120.6279,121.2696,46000.0
2014-06-06 09:30:00,124.81,125.03,124.45,124.87,13300.0,121.3474,121.5613,120.9974,121.4057,13300.0
2014-06-06 10:00:00,124.88,125.23,124.88,125.09,6700.0,121.4154,121.7557,121.4154,121.6196,6700.0
2014-06-06 10:30:00,125.1,125.12,124.9,125.08,14800.0,121.6293,121.6488,121.4349,121.6099,14800.0
2014-06-06 11:00:00,125.08,125.1,124.88,125.04,16900.0,121.6099,121.6293,121.4154,121.571,16900.0
2014-06-06 11:30:00,125.01,125.06,124.83,124.94,11600.0,121.5418,121.5905,121.3668,121.4738,11600.0
2014-06-06 12:00:00,125.0,125.08,124.86,125.0,14100.0,121.5321,121.6099,121.396,121.5321,14100.0
2014-06-06 12:30:00,125.05,125.11,124.89,125.03,9100.0,121.5807,121.6391,121.4252,121.5613,9100.0
2014-06-06 13:00:00,124.93,125.05,124.86,125.02,8400.0,121.4641,121.5807,121.396,121.5516,8400.0
2014-06-06 13:30:00,125.02,125.05,124.89,125.01,11600.0,121.5516,121.5807,121.4252,121.5418,11600.0
2014-06-06 14:00:00,125.02,125.02,124.79,124.88,19300.0,121.5516,121.5516,121.3279,121.4154,19300.0
2014-06-06 14:30:00,124.89,125.08,124.73,125.08,26700.0,121.4252,121.6099,121.2696,121.6099,26700.0
2014-06-06 15:00:00,125.08,125.28,125.01,125.12,21900.0,121.6099,121.8044,121.5418,121.6488,21900.0
2014-06-06 15:30:00,125.13,125.39,124.91,125.35,57500.0,121.6585,121.9113,121.4446,121.8724,57500.0
2014-06-09 09:30:00,125.22,126.0,124.86,124.86,6800.0,121.746,122.5044,121.396,121.396,6800.0
2014-06-09 10:00:00,125.0,125.16,124.68,125.16,5700.0,121.5321,121.6877,121.221,121.6877,5700.0
2014-06-09 10:30:00,125.02,125.17,124.65,125.12,6200.0,121.5516,121.6974,121.1918,121.6488,6200.0
2014-06-09 11:00:00,125.1,125.2,124.98,125.2,15600.0,121.6293,121.7266,121.5127,121.7266,15600.0
2014-06-09 11:30:00,125.32,125.6,125.3,125.3,5100.0,121.8432,122.1155,121.8238,121.8238,5100.0
2014-06-09 12:00:00,125.16,125.27,125.03,125.03,2200.0,121.6877,121.7946,121.5613,121.5613,2200.0
2014-06-09 12:30:00,125.0,125.12,124.65,124.65,6500.0,121.5321,121.6488,121.1918,121.1918,6500.0
2014-06-09 13:00:00,124.65,124.95,124.65,124.91,3100.0,121.1918,121.4835,121.1918,121.4446,3100.0
2014-06-09 13:30:00,124.79,124.81,124.52,124.61,4000.0,121.3279,121.3474,121.0654,121.1529,4000.0
2014-06-09 14:00:00,124.53,124.53,124.3,124.3,2800.0,121.0752,121.0752,120.8515,120.8515,2800.0
2014-06-09 14:30:00,124.26,124.5,124.25,124.5,2100.0,120.8127,121.046,120.8029,121.046,2100.0
2014-06-09 15:00:00,124.48,124.57,124.32,124.45,4200.0,121.0265,121.1141,120.871,120.9974,4200.0
2014-06-09 15:30:00,124.55,124.6,124.23,124.47,17200.0,121.0946,121.1432,120.7835,121.0168,17200.0
2014-06-10 09:30:00,124.21,124.62,123.86,123.86,4000.0,120.764,121.1627,120.4237,120.4237,4000.0
2014-06-10 10:00:00,123.65,123.86,123.38,123.74,8700.0,120.2196,120.4237,119.9571,120.3071,8700.0
2014-06-10 10:30:00,123.62,123.8,123.52,123.78,2300.0,120.1904,120.3654,120.0932,120.346,2300.0
2014-06-10 11:00:00,123.91,123.92,123.5,123.7,1800.0,120.4724,120.4821,120.0737,120.2682,1800.0
2014-06-10 11:30:00,123.57,123.58,123.36,123.36,1400.0,120.1418,120.1515,119.9376,119.9376,1400.0
2014-06-10 12:00:00,123.33,123.45,123.11,123.45,3000.0,119.9085,120.0251,119.6946,120.0251,3000.0
2014-06-10 12:30:00,123.72,123.78,123.68,123.78,1400.0,120.2876,120.346,120.2487,120.346,1400.0
2014-06-10 13:00:00,123.83,123.94,123.57,123.61,3100.0,120.3946,120.5015,120.1418,120.1807,3100.0
2014-06-10 13:30:00,123.66,123.73,123.54,123.72,3000.0,120.2293,120.2974,120.1126,120.2876,3000.0
2014-06-10 14:00:00,123.69,123.88,123.63,123.74,6900.0,120.2585,120.4432,120.2001,120.3071,6900.0
2014-06-10 14:30:00,123.71,123.8,123.66,123.74,12300.0,120.2779,120.3654,120.2293,120.3071,12300.0
2014-06-10 15:00:00,123.74,124.15,123.7,124.14,5900.0,120.3071,120.7057,120.2682,120.696,5900.0
2014-06-10 15:30:00,124.14,124.18,123.96,124.16,26700.0,120.696,120.7349,120.521,120.7154,26700.0
2014-06-11 09:30:00,123.78,125.11,122.85,122.92,6900.0,120.346,121.6391,119.4418,119.5098,6900.0
2014-06-11 10:00:00,122.86,122.93,122.58,122.75,10900.0,119.4515,119.5195,119.1793,119.3445,10900.0
2014-06-11 10:30:00,122.7,122.86,122.48,122.8,4400.0,119.2959,119.4515,119.082,119.3932,4400.0
2014-06-11 11:00:00,122.69,122.93,122.43,122.46,3100.0,119.2862,119.5195,119.0334,119.0626,3100.0
2014-06-11 11:30:00,122.51,123.07,122.42,123.07,3100.0,119.1112,119.6557,119.0237,119.6557,3100.0
2014-06-11 12:00:00,122.97,123.13,122.88,123.02,1500.0,119.5584,119.714,119.4709,119.6071,1500.0
2014-06-11 12:30:00,123.0,123.07,122.91,122.95,3300.0,119.5876,119.6557,119.5001,119.539,3300.0
2014-06-11 13:00:00,122.95,123.0,122.77,122.98,2400.0,119.539,119.5876,119.364,119.5682,2400.0
2014-06-11 13:30:00,122.92,123.0,122.53,122.53,5800.0,119.5098,119.5876,119.1306,119.1306,5800.0
2014-06-11 14:00:00,122.53,122.62,122.13,122.33,6800.0,119.1306,119.2181,118.7417,118.9362,6800.0
2014-06-11 14:30:00,122.28,122.41,122.21,122.21,9100.0,118.8876,119.014,118.8195,118.8195,9100.0
2014-06-11 15:00:00,122.31,122.75,122.23,122.75,9900.0,118.9167,119.3445,118.839,119.3445,9900.0
2014-06-11 15:30:00,122.71,123.03,122.63,122.71,25400.0,119.3057,119.6168,119.2279,119.3057,25400.0
2014-06-12 09:30:00,122.44,123.4,122.35,122.38,5300.0,119.0431,119.9765,118.9556,118.9848,5300.0
2014-06-12 10:00:00,122.39,122.58,121.92,122.03,18000.0,118.9945,119.1793,118.5376,118.6445,18000.0
2014-06-12 10:30:00,122.19,122.19,121.68,122.17,18500.0,118.8001,118.8001,118.3042,118.7806,18500.0
2014-06-12 11:00:00,122.17,123.0,122.05,122.8,14200.0,118.7806,119.5876,118.664,119.3932,14200.0
2014-06-12 11:30:00,122.8,123.0,122.72,122.99,8200.0,119.3932,119.5876,119.3154,119.5779,8200.0
2014-06-12 12:00:00,122.96,123.0,122.76,123.0,10900.0,119.5487,119.5876,119.3543,119.5876,10900.0
2014-06-12 12:30:00,123.0,123.0,122.52,122.65,9900.0,119.5876,119.5876,119.1209,119.2473,9900.0
2014-06-12 13:00:00,122.67,122.9,122.67,122.75,3100.0,119.2668,119.4904,119.2668,119.3445,3100.0
2014-06-12 13:30:00,122.75,122.8,122.5,122.5,6300.0,119.3445,119.3932,119.1015,119.1015,6300.0
2014-06-12 14:00:00,122.53,122.78,122.4,122.71,3000.0,119.1306,119.3737,119.0043,119.3057,3000.0
2014-06-12 14:30:00,122.68,122.71,122.48,122.56,6000.0,119.2765,119.3057,119.082,119.1598,6000.0
2014-06-12 15:00:00,122.56,122.63,122.33,122.53,6200.0,119.1598,119.2279,118.9362,119.1306,6200.0
2014-06-12 15:30:00,122.47,122.74,122.21,122.74,60000.0,119.0723,119.3348,118.8195,119.3348,60000.0
2014-06-13 09:30:00,123.0,123.0,121.76,122.3,900.0,119.5876,119.5876,118.382,118.907,900.0
2014-06-13 10:00:00,122.12,122.95,121.88,122.95,6800.0,118.732,119.539,118.4987,119.539,6800.0
2014-06-13 10:30:00,123.01,123.38,122.97,123.31,7000.0,119.5973,119.9571,119.5584,119.889,7000.0
2014-06-13 11:00:00,123.31,123.31,123.09,123.09,1600.0,119.889,119.889,119.6751,119.6751,1600.0
2014-06-13 11:30:00,123.07,123.58,123.04,123.58,4700.0,119.6557,120.1515,119.6265,120.1515,4700.0
2014-06-13 12:00:00,123.63,123.78,123.53,123.68,2700.0,120.2001,120.346,120.1029,120.2487,2700.0
2014-06-13 12:30:00,123.67,123.75,123.46,123.75,3000.0,120.239,120.3168,120.0348,120.3168,3000.0
2014-06-13 13:00:00,123.83,123.83,123.64,123.78,2400.0,120.3946,120.3946,120.2099,120.346,2400.0
2014-06-13 13:30:00,123.72,124.06,123.63,124.01,4100.0,120.2876,120.6182,120.2001,120.5696,4100.0
2014-06-13 14:00:00,123.85,124.03,123.85,123.96,1900.0,120.414,120.589,120.414,120.521,1900.0
2014-06-13 14:30:00,123.79,123.9,123.58,123.58,12600.0,120.3557,120.4626,120.1515,120.1515,12600.0
2014-06-13 15:00:00,123.64,123.73,123.33,123.33,5600.0,120.2099,120.2974,119.9085,119.9085,5600.0
2014-06-13 15:30:00,123.34,123.52,123.12,123.45,18500.0,119.9182,120.0932,119.7043,120.0251,18500.0
2014-06-16 09:30:00,122.9,123.12,122.31,122.69,7000.0,119.4904,119.7043,118.9167,119.2862,7000.0
2014-06-16 10:00:00,122.66,122.9,122.48,122.65,8800.0,119.257,119.4904,119.082,119.2473,8800.0
2014-06-16 10:30:00,122.68,122.68,122.23,122.67,8900.0,119.2765,119.2765,118.839,119.2668,8900.0
2014-06-16 11:00:00,122.7,122.7,122.21,122.24,3000.0,119.2959,119.2959,118.8195,118.8487,3000.0
2014-06-16 11:30:00,122.17,122.36,122.14,122.36,2100.0,118.7806,118.9654,118.7515,118.9654,2100.0
2014-06-16 12:00:00,122.24,122.54,122.21,122.54,1800.0,118.8487,119.1404,118.8195,119.1404,1800.0
2014-06-16 12:30:00,122.54,122.66,122.49,122.62,1600.0,119.1404,119.257,119.0918,119.2181,1600.0
2014-06-16 13:00:00,122.65,122.82,122.61,122.61,2600.0,119.2473,119.4126,119.2084,119.2084,2600.0
2014-06-16 13:30:00,122.65,122.65,122.29,122.47,4400.0,119.2473,119.2473,118.8973,119.0723,4400.0
2014-06-16 14:00:00,122.53,122.7,122.52,122.66,7500.0,119.1306,119.2959,119.1209,119.257,7500.0
2014-06-16 14:30:00,122.52,122.52,122.05,122.19,4300.0,119.1209,119.1209,118.664,118.8001,4300.0
2014-06-16 15:00:00,121.99,121.99,121.65,121.74,8700.0,118.6056,118.6056,118.2751,118.3626,8700.0
2014-06-16 15:30:00,121.73,122.01,121.61,121.74,34600.0,118.3528,118.6251,118.2362,118.3626,34600.0
2014-06-17 09:30:00,122.07,124.62,121.3,124.51,32300.0,118.6834,121.1627,117.9348,121.0557,32300.0
2014-06-17 10:00:00,124.56,124.91,124.32,124.43,16400.0,121.1043,121.4446,120.871,120.9779,16400.0
2014-06-17 10:30:00,124.35,124.35,123.47,124.01,7700.0,120.9002,120.9002,120.0446,120.5696,7700.0
2014-06-17 11:00:00,124.03,124.04,123.44,123.75,9200.0,120.589,120.5988,120.0154,120.3168,9200.0
2014-06-17 11:30:00,123.83,124.47,123.83,124.43,8600.0,120.3946,121.0168,120.3946,120.9779,8600.0
2014-06-17 12:00:00,124.4,124.7,124.33,124.56,9500.0,120.9488,121.2404,120.8807,121.1043,9500.0
2014-06-17 12:30:00,124.65,124.84,124.51,124.69,5500.0,121.1918,121.3766,121.0557,121.2307,5500.0
2014-06-17 13:00:00,124.64,124.64,124.5,124.54,3800.0,121.1821,121.1821,121.046,121.0849,3800.0
2014-06-17 13:30:00,124.5,124.67,124.4,124.52,13400.0,121.046,121.2113,120.9488,121.0654,13400.0
2014-06-17 14:00:00,124.6,124.6,124.38,124.57,9300.0,121.1432,121.1432,120.9293,121.1141,9300.0
2014-06-17 14:30:00,124.6,124.69,124.52,124.57,6600.0,121.1432,121.2307,121.0654,121.1141,6600.0
2014-06-17 15:00:00,124.62,124.62,123.88,123.92,22700.0,121.1627,121.1627,120.4432,120.4821,22700.0
2014-06-17 15:30:00,123.92,124.25,123.86,124.13,48500.0,120.4821,120.8029,120.4237,120.6863,48500.0
2014-06-18 09:30:00,124.33,124.33,123.72,123.88,4400.0,120.8807,120.8807,120.2876,120.4432,4400.0
2014-06-18 10:00:00,123.76,124.12,123.71,123.81,12100.0,120.3265,120.6765,120.2779,120.3751,12100.0
2014-06-18 10:30:00,123.96,124.12,123.72,123.73,30800.0,120.521,120.6765,120.2876,120.2974,30800.0
2014-06-18 11:00:00,123.69,124.11,123.68,123.94,3200.0,120.2585,120.6668,120.2487,120.5015,3200.0
2014-06-18 11:30:00,123.95,124.0,123.76,123.86,4500.0,120.5113,120.5599,120.3265,120.4237,4500.0
2014-06-18 12:00:00,123.87,123.89,123.65,123.65,12200.0,120.4335,120.4529,120.2196,120.2196,12200.0
2014-06-18 12:30:00,123.72,123.81,123.63,123.81,2300.0,120.2876,120.3751,120.2001,120.3751,2300.0
2014-06-18 13:00:00,123.82,123.83,123.66,123.82,4900.0,120.3849,120.3946,120.2293,120.3849,4900.0
2014-06-18 13:30:00,123.79,123.96,123.64,123.68,7500.0,120.3557,120.521,120.2099,120.2487,7500.0
2014-06-18 14:00:00,123.9,124.57,123.68,124.48,8000.0,120.4626,121.1141,120.2487,121.0265,8000.0
2014-06-18 14:30:00,124.47,124.69,124.25,124.69,9800.0,121.0168,121.2307,120.8029,121.2307,9800.0
2014-06-18 15:00:00,124.56,124.63,124.23,124.31,10000.0,121.1043,121.1724,120.7835,120.8613,10000.0
2014-06-18 15:30:00,124.35,124.55,124.0,124.1,36300.0,120.9002,121.0946,120.5599,120.6571,36300.0
2014-06-19 09:30:00,124.33,124.64,124.04,124.23,2800.0,120.8807,121.1821,120.5988,120.7835,2800.0
2014-06-19 10:00:00,124.05,124.16,123.79,123.8,5000.0,120.6085,120.7154,120.3557,120.3654,5000.0
2014-06-19 10:30:00,123.9,124.08,123.76,123.92,22000.0,120.4626,120.6376,120.3265,120.4821,22000.0
2014-06-19 11:00:00,124.07,124.36,124.04,124.36,2600.0,120.6279,120.9099,120.5988,120.9099,2600.0
2014-06-19 11:30:00,124.31,124.64,124.17,124.39,3700.0,120.8613,121.1821,120.7251,120.939,3700.0
2014-06-19 12:00:00,124.35,124.5,124.33,124.5,8300.0,120.9002,121.046,120.8807,121.046,8300.0
2014-06-19 12:30:00,124.47,124.59,124.28,124.28,1500.0,121.0168,121.1335,120.8321,120.8321,1500.0
2014-06-19 13:00:00,124.4,124.4,124.0,124.09,1800.0,120.9488,120.9488,120.5599,120.6474,1800.0
2014-06-19 13:30:00,124.22,124.22,123.79,123.95,4000.0,120.7738,120.7738,120.3557,120.5113,4000.0
2014-06-19 14:00:00,123.95,124.1,123.9,124.06,2000.0,120.5113,120.6571,120.4626,120.6182,2000.0
2014-06-19 14:30:00,123.99,124.31,123.96,124.27,4000.0,120.5501,120.8613,120.521,120.8224,4000.0
2014-06-19 15:00:00,124.39,124.52,124.22,124.47,6500.0,120.939,121.0654,120.7738,121.0168,6500.0
2014-06-19 15:30:00,124.47,124.47,124.27,124.34,13900.0,121.0168,121.0168,120.8224,120.8904,13900.0
2014-06-20 09:30:00,124.62,124.62,123.15,124.47,45300.0,121.1627,121.1627,119.7334,121.0168,45300.0
2014-06-20 10:00:00,124.46,124.49,124.0,124.27,10000.0,121.0071,121.0363,120.5599,120.8224,10000.0
2014-06-20 10:30:00,124.25,124.65,124.24,124.53,7200.0,120.8029,121.1918,120.7932,121.0752,7200.0
2014-06-20 11:00:00,124.51,124.51,124.23,124.3,8300.0,121.0557,121.0557,120.7835,120.8515,8300.0
2014-06-20 11:30:00,124.37,124.38,124.1,124.21,16500.0,120.9196,120.9293,120.6571,120.764,16500.0
2014-06-20 12:00:00,124.21,124.36,124.11,124.36,9700.0,120.764,120.9099,120.6668,120.9099,9700.0
2014-06-20 12:30:00,124.42,124.81,124.41,124.81,6400.0,120.9682,121.3474,120.9585,121.3474,6400.0
2014-06-20 13:00:00,124.73,124.98,124.71,124.96,7200.0,121.2696,121.5127,121.2502,121.4932,7200.0
2014-06-20 13:30:00,124.96,125.15,124.91,125.11,8000.0,121.4932,121.678,121.4446,121.6391,8000.0
2014-06-20 14:00:00,125.12,125.14,124.89,124.96,6000.0,121.6488,121.6682,121.4252,121.4932,6000.0
2014-06-20 14:30:00,124.97,125.03,124.85,124.92,5000.0,121.503,121.5613,121.3863,121.4543,5000.0
2014-06-20 15:00:00,124.96,125.09,124.95,125.0,13800.0,121.4932,121.6196,121.4835,121.5321,13800.0
2014-06-20 15:30:00,125.02,125.42,125.0,125.36,33800.0,121.5516,121.9405,121.5321,121.8821,33800.0
2014-06-23 09:30:00,125.35,125.88,124.8,125.86,4100.0,121.8724,122.3877,121.3377,122.3683,4100.0
2014-06-23 10:00:00,125.79,125.99,125.66,125.85,5500.0,122.3002,122.4947,122.1738,122.3585,5500.0
2014-06-23 10:30:00,125.96,125.96,125.54,125.64,5500.0,122.4655,122.4655,122.0571,122.1544,5500.0
2014-06-23 11:00:00,125.62,125.67,125.37,125.48,7200.0,122.1349,122.1835,121.8919,121.9988,7200.0
2014-06-23 11:30:00,125.42,125.56,125.33,125.54,3500.0,121.9405,122.0766,121.853,122.0571,3500.0
2014-06-23 12:00:00,125.45,125.67,125.45,125.6,2100.0,121.9696,122.1835,121.9696,122.1155,2100.0
2014-06-23 12:30:00,125.59,125.6,125.45,125.57,2400.0,122.1058,122.1155,121.9696,122.0863,2400.0
2014-06-23 13:00:00,125.59,125.59,125.2,125.22,11300.0,122.1058,122.1058,121.7266,121.746,11300.0
2014-06-23 13:30:00,125.21,125.23,124.97,125.12,7300.0,121.7363,121.7557,121.503,121.6488,7300.0
2014-06-23 14:00:00,125.11,125.59,124.99,125.58,14100.0,121.6391,122.1058,121.5224,122.096,14100.0
2014-06-23 14:30:00,125.61,125.62,125.33,125.62,4000.0,122.1252,122.1349,121.853,122.1349,4000.0
2014-06-23 15:00:00,125.55,125.71,125.47,125.71,6400.0,122.0669,122.2224,121.9891,122.2224,6400.0
2014-06-23 15:30:00,125.75,126.0,125.71,125.94,35500.0,122.2613,122.5044,122.2224,122.446,35500.0
2014-06-24 09:30:00,125.83,126.49,125.58,125.58,4300.0,122.3391,122.9808,122.096,122.096,4300.0
2014-06-24 10:00:00,125.68,126.02,125.68,125.9,13500.0,122.1933,122.5238,122.1933,122.4072,13500.0
2014-06-24 10:30:00,125.88,126.4,125.88,126.4,11800.0,122.3877,122.8933,122.3877,122.8933,11800.0
2014-06-24 11:00:00,126.4,126.95,126.4,126.95,7600.0,122.8933,123.428,122.8933,123.428,7600.0
2014-06-24 11:30:00,126.95,126.96,126.76,126.76,2800.0,123.428,123.4377,123.2433,123.2433,2800.0
2014-06-24 12:00:00,126.81,126.9,126.75,126.75,3900.0,123.2919,123.3794,123.2336,123.2336,3900.0
2014-06-24 12:30:00,126.73,126.73,126.19,126.22,8500.0,123.2141,123.2141,122.6891,122.7183,8500.0
2014-06-24 13:00:00,126.19,126.19,125.69,125.84,4100.0,122.6891,122.6891,122.203,122.3488,4100.0
2014-06-24 13:30:00,125.83,125.83,125.42,125.5,4500.0,122.3391,122.3391,121.9405,122.0182,4500.0
2014-06-24 14:00:00,125.41,125.62,125.31,125.31,5100.0,121.9307,122.1349,121.8335,121.8335,5100.0
2014-06-24 14:30:00,125.28,125.37,125.11,125.37,13000.0,121.8044,121.8919,121.6391,121.8919,13000.0
2014-06-24 15:00:00,125.3,125.31,124.86,124.96,18500.0,121.8238,121.8335,121.396,121.4932,18500.0
2014-06-24 15:30:00,124.98,125.06,124.64,124.8,40300.0,121.5127,121.5905,121.1821,121.3377,40300.0
2014-06-25 09:30:00,124.7,125.31,123.91,125.23,6200.0,121.2404,121.8335,120.4724,121.7557,6200.0
2014-06-25 10:00:00,125.25,125.3,124.74,124.8,13100.0,121.7752,121.8238,121.2793,121.3377,13100.0
2014-06-25 10:30:00,124.84,125.2,124.7,125.08,10100.0,121.3766,121.7266,121.2404,121.6099,10100.0
2014-06-25 11:00:00,125.19,125.19,124.7,124.78,19400.0,121.7168,121.7168,121.2404,121.3182,19400.0
2014-06-25 11:30:00,124.81,124.81,124.54,124.75,18300.0,121.3474,121.3474,121.0849,121.2891,18300.0
2014-06-25 12:00:00,124.8,124.9,124.75,124.9,6000.0,121.3377,121.4349,121.2891,121.4349,6000.0
2014-06-25 12:30:00,124.85,125.0,124.85,124.99,5100.0,121.3863,121.5321,121.3863,121.5224,5100.0
2014-06-25 13:00:00,124.96,125.27,124.96,125.15,13500.0,121.4932,121.7946,121.4932,121.678,13500.0
2014-06-25 13:30:00,125.18,125.43,125.16,125.43,6300.0,121.7071,121.9502,121.6877,121.9502,6300.0
2014-06-25 14:00:00,125.49,125.73,125.35,125.73,4700.0,122.0085,122.2419,121.8724,122.2419,4700.0
2014-06-25 14:30:00,125.75,125.92,125.68,125.76,8800.0,122.2613,122.4266,122.1933,122.271,8800.0
2014-06-25 15:00:00,125.78,125.8,125.35,125.35,10700.0,122.2905,122.3099,121.8724,121.8724,10700.0
2014-06-25 15:30:00,125.34,125.59,125.34,125.52,35100.0,121.8627,122.1058,121.8627,122.0377,35100.0
2014-06-26 09:30:00,125.0,125.05,124.46,124.55,15400.0,121.5321,121.5807,121.0071,121.0946,15400.0
2014-06-26 10:00:00,124.64,125.14,124.59,124.99,5000.0,121.1821,121.6682,121.1335,121.5224,5000.0
2014-06-26 10:30:00,125.02,125.21,124.62,124.62,15200.0,121.5516,121.7363,121.1627,121.1627,15200.0
2014-06-26 11:00:00,124.62,124.8,124.5,124.73,19200.0,121.1627,121.3377,121.046,121.2696,19200.0
2014-06-26 11:30:00,124.77,124.99,124.68,124.86,6100.0,121.3085,121.5224,121.221,121.396,6100.0
2014-06-26 12:00:00,124.75,124.75,124.48,124.66,4400.0,121.2891,121.2891,121.0265,121.2016,4400.0
2014-06-26 12:30:00,124.72,124.75,124.5,124.65,1800.0,121.2599,121.2891,121.046,121.1918,1800.0
2014-06-26 13:00:00,124.63,124.94,124.63,124.77,3900.0,121.1724,121.4738,121.1724,121.3085,3900.0
2014-06-26 13:30:00,124.91,125.03,124.75,124.75,4800.0,121.4446,121.5613,121.2891,121.2891,4800.0
2014-06-26 14:00:00,124.7,124.78,124.47,124.78,5600.0,121.2404,121.3182,121.0168,121.3182,5600.0
2014-06-26 14:30:00,124.76,124.76,124.53,124.54,5900.0,121.2988,121.2988,121.0752,121.0849,5900.0
2014-06-26 15:00:00,124.61,124.75,124.53,124.59,10000.0,121.1529,121.2891,121.0752,121.1335,10000.0
2014-06-26 15:30:00,124.57,124.83,124.57,124.83,24500.0,121.1141,121.3668,121.1141,121.3668,24500.0
2014-06-27 09:30:00,124.6,124.81,123.19,124.17,12800.0,121.1432,121.3474,119.7723,120.7251,12800.0
2014-06-27 10:00:00,124.17,124.83,124.13,124.78,12300.0,120.7251,121.3668,120.6863,121.3182,12300.0
2014-06-27 10:30:00,124.81,125.59,124.78,125.54,13300.0,121.3474,122.1058,121.3182,122.0571,13300.0
2014-06-27 11:00:00,125.6,126.0,125.6,125.92,9200.0,122.1155,122.5044,122.1155,122.4266,9200.0
2014-06-27 11:30:00,125.89,125.92,125.48,125.53,14100.0,122.3974,122.4266,121.9988,122.0474,14100.0
2014-06-27 12:00:00,125.48,125.69,125.44,125.51,7400.0,121.9988,122.203,121.9599,122.028,7400.0
2014-06-27 12:30:00,125.44,125.48,124.8,124.8,12600.0,121.9599,121.9988,121.3377,121.3377,12600.0
2014-06-27 13:00:00,124.78,124.8,124.35,124.45,8400.0,121.3182,121.3377,120.9002,120.9974,8400.0
2014-06-27 13:30:00,124.5,124.55,124.19,124.37,10300.0,121.046,121.0946,120.7446,120.9196,10300.0
2014-06-27 14:00:00,124.37,124.77,124.33,124.62,10100.0,120.9196,121.3085,120.8807,121.1627,10100.0
2014-06-27 14:30:00,124.61,124.86,124.52,124.64,7000.0,121.1529,121.396,121.0654,121.1821,7000.0
2014-06-27 15:00:00,124.65,124.78,124.59,124.61,8300.0,121.1918,121.3182,121.1335,121.1529,8300.0
2014-06-27 15:30:00,124.55,125.16,124.45,125.07,58000.0,121.0946,121.6877,120.9974,121.6002,58000.0
2014-06-30 09:30:00,125.26,125.49,123.8,124.58,7900.0,121.7849,122.0085,120.3654,121.1238,7900.0
2014-06-30 10:00:00,124.67,125.11,124.5,124.66,7400.0,121.2113,121.6391,121.046,121.2016,7400.0
2014-06-30 10:30:00,124.66,124.66,124.08,124.41,5200.0,121.2016,121.2016,120.6376,120.9585,5200.0
2014-06-30 11:00:00,124.4,124.89,124.39,124.78,13000.0,120.9488,121.4252,120.939,121.3182,13000.0
2014-06-30 11:30:00,124.76,124.96,124.5,124.63,16300.0,121.2988,121.4932,121.046,121.1724,16300.0
2014-06-30 12:00:00,124.64,124.89,124.5,124.63,8400.0,121.1821,121.4252,121.046,121.1724,8400.0
2014-06-30 12:30:00,124.57,124.88,124.57,124.77,8100.0,121.1141,121.4154,121.1141,121.3085,8100.0
2014-06-30 13:00:00,124.77,125.27,124.65,125.08,20300.0,121.3085,121.7946,121.1918,121.6099,20300.0
2014-06-30 13:30:00,125.14,125.57,125.07,125.47,9500.0,121.6682,122.0863,121.6002,121.9891,9500.0
2014-06-30 14:00:00,125.5,125.9,125.5,125.5,6500.0,122.0182,122.4072,122.0182,122.0182,6500.0
2014-06-30 14:30:00,125.52,125.79,125.39,125.42,7700.0,122.0377,122.3002,121.9113,121.9405,7700.0
2014-06-30 15:00:00,125.37,125.93,125.28,125.9,11500.0,121.8919,122.4363,121.8044,122.4072,11500.0
2014-06-30 15:30:00,125.89,126.73,125.82,126.44,44600.0,122.3974,123.2141,122.3294,122.9322,44600.0
2014-07-01 09:30:00,126.46,127.99,126.07,127.97,23700.0,122.9516,124.4392,122.5724,124.4197,23700.0
2014-07-01 10:00:00,127.84,127.85,127.07,127.21,17600.0,124.2933,124.3031,123.5447,123.6808,17600.0
2014-07-01 10:30:00,127.15,127.48,126.9,127.11,13000.0,123.6225,123.9433,123.3794,123.5836,13000.0
2014-07-01 11:00:00,127.1,127.19,126.75,126.84,18800.0,123.5739,123.6614,123.2336,123.3211,18800.0
2014-07-01 11:30:00,126.92,126.99,126.36,126.39,12700.0,123.3989,123.4669,122.8544,122.8836,12700.0
2014-07-01 12:00:00,126.38,126.53,126.3,126.35,9900.0,122.8738,123.0197,122.7961,122.8447,9900.0
2014-07-01 12:30:00,126.42,126.62,126.4,126.43,14700.0,122.9127,123.1072,122.8933,122.9224,14700.0
2014-07-01 13:00:00,126.51,126.96,126.46,126.69,12300.0,123.0002,123.4377,122.9516,123.1752,12300.0
2014-07-01 13:30:00,126.7,126.74,126.56,126.71,13300.0,123.185,123.2238,123.0488,123.1947,13300.0
2014-07-01 14:00:00,126.63,126.83,126.18,126.23,9200.0,123.1169,123.3114,122.6794,122.728,9200.0
2014-07-01 14:30:00,126.2,126.44,126.13,126.44,23700.0,122.6988,122.9322,122.6308,122.9322,23700.0
2014-07-01 15:00:00,126.44,126.93,126.39,126.83,17800.0,122.9322,123.4086,122.8836,123.3114,17800.0
2014-07-01 15:30:00,126.79,126.83,126.46,126.57,38400.0,123.2725,123.3114,122.9516,123.0586,38400.0
2014-07-02 09:30:00,126.58,127.14,126.55,126.55,4800.0,123.0683,123.6128,123.0391,123.0391,4800.0
2014-07-02 10:00:00,126.39,126.45,126.12,126.23,7800.0,122.8836,122.9419,122.621,122.728,7800.0
2014-07-02 10:30:00,126.17,126.25,125.89,125.92,4200.0,122.6697,122.7474,122.3974,122.4266,4200.0
2014-07-02 11:00:00,125.95,126.71,125.95,126.69,8400.0,122.4558,123.1947,122.4558,123.1752,8400.0
2014-07-02 11:30:00,126.6,127.01,126.6,126.97,4300.0,123.0877,123.4864,123.0877,123.4475,4300.0
2014-07-02 12:00:00,126.9,127.15,126.84,127.11,2900.0,123.3794,123.6225,123.3211,123.5836,2900.0
2014-07-02 12:30:00,127.06,127.31,127.01,127.22,5100.0,123.535,123.778,123.4864,123.6905,5100.0
2014-07-02 13:00:00,127.27,127.35,127.21,127.21,2900.0,123.7391,123.8169,123.6808,123.6808,2900.0
2014-07-02 13:30:00,127.29,127.33,127.06,127.33,4800.0,123.7586,123.7975,123.535,123.7975,4800.0
2014-07-02 14:00:00,127.3,127.3,127.09,127.17,7500.0,123.7683,123.7683,123.5641,123.6419,7500.0
2014-07-02 14:30:00,127.15,127.2,126.92,126.97,2700.0,123.6225,123.6711,123.3989,123.4475,2700.0
2014-07-02 15:00:00,126.95,127.01,126.64,126.64,17300.0,123.428,123.4864,123.1266,123.1266,17300.0
2014-07-02 15:30:00,126.67,127.13,126.63,127.1,16400.0,123.1558,123.603,123.1169,123.5739,16400.0
2014-07-03 09:30:00,127.16,127.16,125.71,126.48,6300.0,123.6322,123.6322,122.2224,122.9711,6300.0
2014-07-03 10:00:00,126.28,126.58,126.26,126.39,3600.0,122.7766,123.0683,122.7572,122.8836,3600.0
2014-07-03 10:30:00,126.48,126.79,126.38,126.79,9100.0,122.9711,123.2725,122.8738,123.2725,9100.0
2014-07-03 11:00:00,126.58,127.1,126.58,127.1,5100.0,123.0683,123.5739,123.0683,123.5739,5100.0
2014-07-03 11:30:00,127.14,127.46,127.13,127.46,3800.0,123.6128,123.9239,123.603,123.9239,3800.0
2014-07-03 12:00:00,127.42,127.42,127.0,127.08,11900.0,123.885,123.885,123.4766,123.5544,11900.0
2014-07-03 12:30:00,127.09,127.33,126.91,127.18,15300.0,123.5641,123.7975,123.3891,123.6516,15300.0
2014-07-07 09:30:00,126.05,127.0,126.01,126.63,21200.0,122.553,123.4766,122.5141,123.1169,21200.0
2014-07-07 10:00:00,126.68,127.44,126.57,127.44,8900.0,123.1655,123.9044,123.0586,123.9044,8900.0
2014-07-07 10:30:00,127.44,127.44,126.78,126.8,5700.0,123.9044,123.9044,123.2627,123.2822,5700.0
2014-07-07 11:00:00,126.67,126.95,126.54,126.94,8200.0,123.1558,123.428,123.0294,123.4183,8200.0
2014-07-07 11:30:00,126.9,126.9,126.6,126.69,9100.0,123.3794,123.3794,123.0877,123.1752,9100.0
2014-07-07 12:00:00,126.72,127.24,126.72,127.24,2300.0,123.2044,123.71,123.2044,123.71,2300.0
2014-07-07 12:30:00,127.06,127.18,126.8,126.81,4900.0,123.535,123.6516,123.2822,123.2919,4900.0
2014-07-07 13:00:00,126.83,127.0,126.6,126.64,5100.0,123.3114,123.4766,123.0877,123.1266,5100.0
2014-07-07 13:30:00,126.65,126.99,126.6,126.81,5800.0,123.1363,123.4669,123.0877,123.2919,5800.0
2014-07-07 14:00:00,126.7,126.7,126.42,126.63,5100.0,123.185,123.185,122.9127,123.1169,5100.0
2014-07-07 14:30:00,126.51,126.62,126.41,126.6,7700.0,123.0002,123.1072,122.903,123.0877,7700.0
2014-07-07 15:00:00,126.56,126.62,126.41,126.48,8400.0,123.0488,123.1072,122.903,122.9711,8400.0
2014-07-07 15:30:00,126.49,126.6,126.0,126.13,28900.0,122.9808,123.0877,122.5044,122.6308,28900.0
2014-07-08 09:30:00,125.5,125.55,124.15,125.55,9500.0,122.0182,122.0669,120.7057,122.0669,9500.0
2014-07-08 10:00:00,125.44,125.72,125.16,125.72,8100.0,121.9599,122.2321,121.6877,122.2321,8100.0
2014-07-08 10:30:00,125.47,125.51,125.18,125.45,5200.0,121.9891,122.028,121.7071,121.9696,5200.0
2014-07-08 11:00:00,125.25,125.36,125.0,125.0,4900.0,121.7752,121.8821,121.5321,121.5321,4900.0
2014-07-08 11:30:00,125.08,125.54,125.02,125.45,3700.0,121.6099,122.0571,121.5516,121.9696,3700.0
2014-07-08 12:00:00,125.46,125.52,125.31,125.52,5600.0,121.9794,122.0377,121.8335,122.0377,5600.0
2014-07-08 12:30:00,125.64,126.01,125.62,126.0,3900.0,122.1544,122.5141,122.1349,122.5044,3900.0
2014-07-08 13:00:00,125.99,126.34,125.88,126.34,4100.0,122.4947,122.8349,122.3877,122.8349,4100.0
2014-07-08 13:30:00,126.31,126.58,126.31,126.52,4800.0,122.8058,123.0683,122.8058,123.01,4800.0
2014-07-08 14:00:00,126.35,126.51,126.06,126.5,3100.0,122.8447,123.0002,122.5627,122.9905,3100.0
2014-07-08 14:30:00,126.45,126.52,126.18,126.32,15600.0,122.9419,123.01,122.6794,122.8155,15600.0
2014-07-08 15:00:00,126.32,126.61,126.24,126.41,6700.0,122.8155,123.0975,122.7377,122.903,6700.0
2014-07-08 15:30:00,126.41,126.45,125.92,126.14,31500.0,122.903,122.9419,122.4266,122.6405,31500.0
2014-07-09 09:30:00,126.24,127.74,126.08,126.08,3300.0,122.7377,124.1961,122.5822,122.5822,3300.0
2014-07-09 10:00:00,125.82,126.65,125.71,126.65,1600.0,122.3294,123.1363,122.2224,123.1363,1600.0
2014-07-09 10:30:00,126.44,126.83,126.41,126.57,1900.0,122.9322,123.3114,122.903,123.0586,1900.0
2014-07-09 11:00:00,126.51,126.89,126.41,126.81,18100.0,123.0002,123.3697,122.903,123.2919,18100.0
2014-07-09 11:30:00,126.86,126.92,126.51,126.92,20200.0,123.3405,123.3989,123.0002,123.3989,20200.0
2014-07-09 12:00:00,126.96,127.41,126.96,127.41,13200.0,123.4377,123.8753,123.4377,123.8753,13200.0
2014-07-09 12:30:00,127.42,127.66,127.3,127.66,13700.0,123.885,124.1183,123.7683,124.1183,13700.0
2014-07-09 13:00:00,127.77,127.99,127.61,127.82,15300.0,124.2253,124.4392,124.0697,124.2739,15300.0
2014-07-09 13:30:00,127.67,127.91,127.41,127.41,11100.0,124.128,124.3614,123.8753,123.8753,11100.0
2014-07-09 14:00:00,127.48,127.82,127.11,127.58,16700.0,123.9433,124.2739,123.5836,124.0405,16700.0
2014-07-09 14:30:00,127.55,128.23,127.37,128.1,18700.0,124.0114,124.6725,123.8364,124.5461,18700.0
2014-07-09 15:00:00,128.1,128.3,127.99,128.26,9600.0,124.5461,124.7406,124.4392,124.7017,9600.0
2014-07-09 15:30:00,128.27,128.34,128.02,128.13,23900.0,124.7114,124.7795,124.4683,124.5753,23900.0
2014-07-10 09:30:00,126.56,127.16,126.02,126.76,18000.0,123.0488,123.6322,122.5238,123.2433,18000.0
2014-07-10 10:00:00,126.48,127.43,126.45,127.0,7900.0,122.9711,123.8947,122.9419,123.4766,7900.0
2014-07-10 10:30:00,126.99,127.87,126.8,127.87,19000.0,123.4669,124.3225,123.2822,124.3225,19000.0
2014-07-10 11:00:00,127.83,128.59,127.79,128.33,23600.0,124.2836,125.0225,124.2447,124.7697,23600.0
2014-07-10 11:30:00,128.37,128.39,127.82,128.3,13900.0,124.8086,124.8281,124.2739,124.7406,13900.0
2014-07-10 12:00:00,128.25,128.7,128.04,128.54,14700.0,124.692,125.1295,124.4878,124.9739,14700.0
2014-07-10 12:30:00,128.61,129.23,128.59,129.2,17600.0,125.042,125.6448,125.0225,125.6156,17600.0
2014-07-10 13:00:00,129.15,129.33,129.01,129.01,10600.0,125.567,125.742,125.4309,125.4309,10600.0
2014-07-10 13:30:00,129.04,129.24,128.86,128.94,8600.0,125.46,125.6545,125.285,125.3628,8600.0
2014-07-10 14:00:00,128.97,129.21,128.96,129.21,3500.0,125.392,125.6253,125.3823,125.6253,3500.0
2014-07-10 14:30:00,129.23,129.23,128.94,128.94,8500.0,125.6448,125.6448,125.3628,125.3628,8500.0
2014-07-10 15:00:00,128.93,129.01,128.74,129.01,14200.0,125.3531,125.4309,125.1684,125.4309,14200.0
2014-07-10 15:30:00,129.04,129.23,128.96,129.14,30200.0,125.46,125.6448,125.3823,125.5573,30200.0
2014-07-11 09:30:00,129.11,129.49,128.07,128.4,7800.0,125.5281,125.8976,124.5169,124.8378,7800.0
2014-07-11 10:00:00,128.32,129.0,127.87,129.0,11800.0,124.76,125.4211,124.3225,125.4211,11800.0
2014-07-11 10:30:00,128.96,129.23,128.43,128.98,19900.0,125.3823,125.6448,124.867,125.4017,19900.0
2014-07-11 11:00:00,128.98,129.08,128.63,129.0,14100.0,125.4017,125.4989,125.0614,125.4211,14100.0
2014-07-11 11:30:00,129.01,129.17,128.85,128.85,17500.0,125.4309,125.5864,125.2753,125.2753,17500.0
2014-07-11 12:00:00,128.78,128.95,128.7,128.88,7500.0,125.2073,125.3725,125.1295,125.3045,7500.0
2014-07-11 12:30:00,128.97,129.09,128.86,129.0,6600.0,125.392,125.5087,125.285,125.4211,6600.0
2014-07-11 13:00:00,129.0,129.1,128.85,129.02,13300.0,125.4211,125.5184,125.2753,125.4406,13300.0
2014-07-11 13:30:00,129.02,129.03,128.81,128.82,5900.0,125.4406,125.4503,125.2364,125.2461,5900.0
2014-07-11 14:00:00,128.8,129.05,128.72,129.05,6800.0,125.2267,125.4698,125.1489,125.4698,6800.0
2014-07-11 14:30:00,129.04,129.14,128.98,129.04,7500.0,125.46,125.5573,125.4017,125.46,7500.0
2014-07-11 15:00:00,129.06,129.14,128.86,129.07,11100.0,125.4795,125.5573,125.285,125.4892,11100.0
2014-07-11 15:30:00,129.03,129.26,128.98,129.12,21800.0,125.4503,125.6739,125.4017,125.5378,21800.0
2014-07-14 09:30:00,129.54,129.54,128.43,129.52,5200.0,125.9462,125.9462,124.867,125.9267,5200.0
2014-07-14 10:00:00,129.41,129.41,128.88,129.0,15300.0,125.8198,125.8198,125.3045,125.4211,15300.0
2014-07-14 10:30:00,128.96,129.3,128.96,129.13,11700.0,125.3823,125.7128,125.3823,125.5475,11700.0
2014-07-14 11:00:00,129.14,129.32,128.84,129.3,30400.0,125.5573,125.7323,125.2656,125.7128,30400.0
2014-07-14 11:30:00,129.26,129.31,128.89,128.97,12500.0,125.6739,125.7225,125.3142,125.392,12500.0
2014-07-14 12:00:00,128.99,129.07,128.81,129.07,16700.0,125.4114,125.4892,125.2364,125.4892,16700.0
2014-07-14 12:30:00,128.98,128.98,128.61,128.8,7300.0,125.4017,125.4017,125.042,125.2267,7300.0
2014-07-14 13:00:00,128.87,128.95,128.72,128.84,7100.0,125.2948,125.3725,125.1489,125.2656,7100.0
2014-07-14 13:30:00,128.95,129.02,128.81,128.97,2500.0,125.3725,125.4406,125.2364,125.392,2500.0
2014-07-14 14:00:00,129.03,129.34,128.99,129.31,9000.0,125.4503,125.7517,125.4114,125.7225,9000.0
2014-07-14 14:30:00,129.28,129.58,129.28,129.53,4300.0,125.6934,125.9851,125.6934,125.9364,4300.0
2014-07-14 15:00:00,129.58,129.58,129.15,129.2,5500.0,125.9851,125.9851,125.567,125.6156,5500.0
2014-07-14 15:30:00,129.18,129.61,129.06,129.6,29800.0,125.5962,126.0142,125.4795,126.0045,29800.0
2014-07-15 09:30:00,128.69,129.6,128.55,128.55,17400.0,125.1197,126.0045,124.9836,124.9836,17400.0
2014-07-15 10:00:00,128.78,129.02,128.24,128.29,11500.0,125.2073,125.4406,124.6822,124.7308,11500.0
2014-07-15 10:30:00,128.3,128.32,127.4,127.75,7200.0,124.7406,124.76,123.8655,124.2058,7200.0
2014-07-15 11:00:00,127.61,128.2,127.45,128.1,18300.0,124.0697,124.6433,123.9142,124.5461,18300.0
2014-07-15 11:30:00,128.13,128.29,127.5,127.51,15100.0,124.5753,124.7308,123.9628,123.9725,15100.0
2014-07-15 12:00:00,127.38,127.56,127.2,127.44,16700.0,123.8461,124.0211,123.6711,123.9044,16700.0
2014-07-15 12:30:00,127.52,127.93,127.36,127.36,13300.0,123.9822,124.3808,123.8266,123.8266,13300.0
2014-07-15 13:00:00,127.43,128.37,127.4,128.17,20400.0,123.8947,124.8086,123.8655,124.6142,20400.0
2014-07-15 13:30:00,128.19,128.59,128.18,128.45,11400.0,124.6336,125.0225,124.6239,124.8864,11400.0
2014-07-15 14:00:00,128.52,128.86,128.36,128.83,4300.0,124.9545,125.285,124.7989,125.2559,4300.0
2014-07-15 14:30:00,128.81,128.81,128.59,128.59,1400.0,125.2364,125.2364,125.0225,125.0225,1400.0
2014-07-15 15:00:00,128.84,128.87,128.43,128.66,12600.0,125.2656,125.2948,124.867,125.0906,12600.0
2014-07-15 15:30:00,128.66,128.77,128.35,128.77,18900.0,125.0906,125.1975,124.7892,125.1975,18900.0
2014-07-16 09:30:00,129.0,129.0,127.24,127.52,9200.0,125.4211,125.4211,123.71,123.9822,9200.0
2014-07-16 10:00:00,127.86,128.35,127.62,127.62,14400.0,124.3128,124.7892,124.0794,124.0794,14400.0
2014-07-16 10:30:00,127.76,127.76,127.16,127.34,9000.0,124.2155,124.2155,123.6322,123.8072,9000.0
2014-07-16 11:00:00,127.34,128.13,127.17,127.26,10400.0,123.8072,124.5753,123.6419,123.7294,10400.0
2014-07-16 11:30:00,127.56,127.8,127.27,127.79,5800.0,124.0211,124.2544,123.7391,124.2447,5800.0
2014-07-16 12:00:00,127.8,128.28,127.62,128.28,12300.0,124.2544,124.7211,124.0794,124.7211,12300.0
2014-07-16 12:30:00,128.28,128.77,128.27,128.68,7900.0,124.7211,125.1975,124.7114,125.11,7900.0
2014-07-16 13:00:00,128.73,128.73,128.15,128.16,14600.0,125.1586,125.1586,124.5947,124.6045,14600.0
2014-07-16 13:30:00,128.35,128.54,128.07,128.54,10800.0,124.7892,124.9739,124.5169,124.9739,10800.0
2014-07-16 14:00:00,128.6,128.78,128.16,128.28,6700.0,125.0322,125.2073,124.6045,124.7211,6700.0
2014-07-16 14:30:00,128.21,128.26,127.65,127.79,9200.0,124.6531,124.7017,124.1086,124.2447,9200.0
2014-07-16 15:00:00,127.77,128.32,127.67,128.17,18000.0,124.2253,124.76,124.128,124.6142,18000.0
2014-07-16 15:30:00,128.24,128.33,127.82,128.19,32700.0,124.6822,124.7697,124.2739,124.6336,32700.0
2014-07-17 09:30:00,127.75,128.43,127.48,128.35,2400.0,124.2058,124.867,123.9433,124.7892,2400.0
2014-07-17 10:00:00,128.48,128.61,128.27,128.49,2500.0,124.9156,125.042,124.7114,124.9253,2500.0
2014-07-17 10:30:00,128.54,128.77,128.38,128.65,10100.0,124.9739,125.1975,124.8183,125.0809,10100.0
2014-07-17 11:00:00,128.47,128.69,128.21,128.21,14100.0,124.9059,125.1197,124.6531,124.6531,14100.0
2014-07-17 11:30:00,128.1,128.6,128.1,128.52,17300.0,124.5461,125.0322,124.5461,124.9545,17300.0
2014-07-17 12:00:00,128.24,128.74,128.13,128.45,9300.0,124.6822,125.1684,124.5753,124.8864,9300.0
2014-07-17 12:30:00,128.49,128.69,128.08,128.35,15800.0,124.9253,125.1197,124.5267,124.7892,15800.0
2014-07-17 13:00:00,128.35,128.69,128.33,128.69,4300.0,124.7892,125.1197,124.7697,125.1197,4300.0
2014-07-17 13:30:00,128.7,128.81,128.32,128.33,7400.0,125.1295,125.2364,124.76,124.7697,7400.0
2014-07-17 14:00:00,128.32,128.42,128.18,128.3,5800.0,124.76,124.8572,124.6239,124.7406,5800.0
2014-07-17 14:30:00,128.33,128.63,128.33,128.59,8000.0,124.7697,125.0614,124.7697,125.0225,8000.0
2014-07-17 15:00:00,128.52,128.52,127.61,127.61,9200.0,124.9545,124.9545,124.0697,124.0697,9200.0
2014-07-17 15:30:00,127.65,127.75,127.33,127.63,19700.0,124.1086,124.2058,123.7975,124.0892,19700.0
2014-07-18 09:30:00,127.91,128.55,127.07,128.55,5700.0,124.3614,124.9836,123.5447,124.9836,5700.0
2014-07-18 10:00:00,128.46,128.53,128.18,128.52,4600.0,124.8961,124.9642,124.6239,124.9545,4600.0
2014-07-18 10:30:00,128.7,129.21,128.46,129.21,23000.0,125.1295,125.6253,124.8961,125.6253,23000.0
2014-07-18 11:00:00,129.17,129.37,129.04,129.2,8500.0,125.5864,125.7809,125.46,125.6156,8500.0
2014-07-18 11:30:00,129.23,129.62,129.22,129.36,3600.0,125.6448,126.0239,125.635,125.7712,3600.0
2014-07-18 12:00:00,129.32,129.47,128.86,129.17,28200.0,125.7323,125.8781,125.285,125.5864,28200.0
2014-07-18 12:30:00,129.3,129.36,128.93,128.99,3500.0,125.7128,125.7712,125.3531,125.4114,3500.0
2014-07-18 13:00:00,128.96,129.06,128.8,129.06,2800.0,125.3823,125.4795,125.2267,125.4795,2800.0
2014-07-18 13:30:00,128.93,129.05,128.85,128.98,4400.0,125.3531,125.4698,125.2753,125.4017,4400.0
2014-07-18 14:00:00,129.0,129.31,128.94,129.2,6200.0,125.4211,125.7225,125.3628,125.6156,6200.0
2014-07-18 14:30:00,129.19,129.22,128.99,129.22,10200.0,125.6059,125.635,125.4114,125.635,10200.0
2014-07-18 15:00:00,129.23,129.32,129.0,129.0,7600.0,125.6448,125.7323,125.4211,125.4211,7600.0
2014-07-18 15:30:00,129.03,129.2,128.86,129.15,16700.0,125.4503,125.6156,125.285,125.567,16700.0
2014-07-21 09:30:00,128.92,128.92,128.21,128.75,7900.0,125.3434,125.3434,124.6531,125.1781,7900.0
2014-07-21 10:00:00,128.61,128.61,128.16,128.26,3700.0,125.042,125.042,124.6045,124.7017,3700.0
2014-07-21 10:30:00,128.2,128.2,127.79,128.0,2500.0,124.6433,124.6433,124.2447,124.4489,2500.0
2014-07-21 11:00:00,127.85,128.35,127.73,128.35,9500.0,124.3031,124.7892,124.1864,124.7892,9500.0
2014-07-21 11:30:00,128.07,128.31,127.9,128.29,2000.0,124.5169,124.7503,124.3517,124.7308,2000.0
2014-07-21 12:00:00,128.17,128.27,127.97,128.05,13600.0,124.6142,124.7114,124.4197,124.4975,13600.0
2014-07-21 12:30:00,128.13,128.37,128.13,128.32,4300.0,124.5753,124.8086,124.5753,124.76,4300.0
2014-07-21 13:00:00,128.25,128.5,128.23,128.45,2700.0,124.692,124.935,124.6725,124.8864,2700.0
2014-07-21 13:30:00,128.48,128.69,128.47,128.56,3400.0,124.9156,125.1197,124.9059,124.9934,3400.0
2014-07-21 14:00:00,128.58,128.81,128.45,128.45,2800.0,125.0128,125.2364,124.8864,124.8864,2800.0
2014-07-21 14:30:00,128.44,128.65,128.44,128.49,4200.0,124.8767,125.0809,124.8767,124.9253,4200.0
2014-07-21 15:00:00,128.5,128.5,128.26,128.43,7000.0,124.935,124.935,124.7017,124.867,7000.0
2014-07-21 15:30:00,128.48,128.48,128.01,128.07,31200.0,124.9156,124.9156,124.4586,124.5169,31200.0
2014-07-22 09:30:00,128.49,129.22,128.32,129.22,66300.0,124.9253,125.635,124.76,125.635,66300.0
2014-07-22 10:00:00,128.95,129.4,128.95,129.31,15700.0,125.3725,125.8101,125.3725,125.7225,15700.0
2014-07-22 10:30:00,129.37,129.78,129.31,129.73,8500.0,125.7809,126.1795,125.7225,126.1309,8500.0
2014-07-22 11:00:00,129.83,129.94,129.6,129.6,6200.0,126.2281,126.3351,126.0045,126.0045,6200.0
2014-07-22 11:30:00,129.64,130.0,129.62,130.0,15400.0,126.0434,126.3934,126.0239,126.3934,15400.0
2014-07-22 12:00:00,129.87,129.95,129.85,129.93,1400.0,126.267,126.3448,126.2476,126.3253,1400.0
2014-07-22 12:30:00,130.0,130.07,129.79,129.79,8000.0,126.3934,126.4615,126.1892,126.1892,8000.0
2014-07-22 13:00:00,129.74,129.76,129.68,129.71,1000.0,126.1406,126.1601,126.0823,126.1115,1000.0
2014-07-22 13:30:00,129.68,129.91,129.64,129.91,2800.0,126.0823,126.3059,126.0434,126.3059,2800.0
2014-07-22 14:00:00,129.9,130.2,129.89,130.2,6000.0,126.2962,126.5879,126.2865,126.5879,6000.0
2014-07-22 14:30:00,130.09,130.17,129.58,129.8,7300.0,126.4809,126.5587,125.9851,126.199,7300.0
2014-07-22 15:00:00,129.81,129.81,129.61,129.61,7700.0,126.2087,126.2087,126.0142,126.0142,7700.0
2014-07-22 15:30:00,129.66,130.07,129.56,129.87,18400.0,126.0628,126.4615,125.9656,126.267,18400.0
2014-07-23 09:30:00,130.1,130.12,129.51,129.81,10200.0,126.4906,126.5101,125.917,126.2087,10200.0
2014-07-23 10:00:00,129.49,130.02,129.41,130.02,3100.0,125.8976,126.4129,125.8198,126.4129,3100.0
2014-07-23 10:30:00,130.1,130.45,129.85,130.23,7600.0,126.4906,126.8309,126.2476,126.617,7600.0
2014-07-23 11:00:00,130.28,130.46,130.06,130.34,7600.0,126.6656,126.8406,126.4517,126.724,7600.0
2014-07-23 11:30:00,130.24,130.47,130.16,130.44,5800.0,126.6267,126.8504,126.549,126.8212,5800.0
2014-07-23 12:00:00,130.34,130.58,130.23,130.54,12200.0,126.724,126.9573,126.617,126.9184,12200.0
2014-07-23 12:30:00,130.42,130.48,130.18,130.35,10100.0,126.8018,126.8601,126.5684,126.7337,10100.0
2014-07-23 13:00:00,130.34,130.53,130.34,130.53,5700.0,126.724,126.9087,126.724,126.9087,5700.0
2014-07-23 13:30:00,130.48,130.73,130.48,130.61,4700.0,126.8601,127.1032,126.8601,126.9865,4700.0
2014-07-23 14:00:00,130.61,130.67,130.5,130.65,4500.0,126.9865,127.0448,126.8795,127.0254,4500.0
2014-07-23 14:30:00,130.54,130.74,130.54,130.73,10600.0,126.9184,127.1129,126.9184,127.1032,10600.0
2014-07-23 15:00:00,130.75,131.06,130.7,131.06,14500.0,127.1226,127.424,127.074,127.424,14500.0
2014-07-23 15:30:00,131.06,131.14,130.89,131.02,27300.0,127.424,127.5018,127.2587,127.3851,27300.0
2014-07-24 09:30:00,131.12,131.42,129.69,130.69,4400.0,127.4823,127.774,126.092,127.0643,4400.0
2014-07-24 10:00:00,130.8,131.2,130.66,131.1,9800.0,127.1712,127.5601,127.0351,127.4629,9800.0
2014-07-24 10:30:00,131.12,131.25,130.97,131.17,8400.0,127.4823,127.6087,127.3365,127.5309,8400.0
2014-07-24 11:00:00,131.07,131.7,131.06,131.7,16700.0,127.4337,128.0462,127.424,128.0462,16700.0
2014-07-24 11:30:00,131.49,131.59,131.36,131.57,6500.0,127.8421,127.9393,127.7157,127.9198,6500.0
2014-07-24 12:00:00,131.5,131.63,131.38,131.53,1700.0,127.8518,127.9782,127.7351,127.881,1700.0
2014-07-24 12:30:00,131.49,131.6,131.31,131.31,6800.0,127.8421,127.949,127.6671,127.6671,6800.0
2014-07-24 13:00:00,131.32,131.32,130.94,131.18,6100.0,127.6768,127.6768,127.3073,127.5407,6100.0
2014-07-24 13:30:00,131.16,131.59,131.06,131.57,9000.0,127.5212,127.9393,127.424,127.9198,9000.0
2014-07-24 14:00:00,131.6,131.67,131.38,131.58,8500.0,127.949,128.0171,127.7351,127.9296,8500.0
2014-07-24 14:30:00,131.58,131.69,131.37,131.5,6900.0,127.9296,128.0365,127.7254,127.8518,6900.0
2014-07-24 15:00:00,131.42,131.42,130.92,131.12,26800.0,127.774,127.774,127.2879,127.4823,26800.0
2014-07-24 15:30:00,131.22,131.39,131.06,131.13,27600.0,127.5796,127.7448,127.424,127.4921,27600.0
2014-07-25 09:30:00,131.01,131.15,130.64,131.13,4400.0,127.3754,127.5115,127.0156,127.4921,4400.0
2014-07-25 10:00:00,130.96,131.15,130.69,130.98,3500.0,127.3268,127.5115,127.0643,127.3462,3500.0
2014-07-25 10:30:00,130.91,131.46,130.9,131.21,5800.0,127.2782,127.8129,127.2684,127.5698,5800.0
2014-07-25 11:00:00,131.1,131.17,130.57,130.73,12300.0,127.4629,127.5309,126.9476,127.1032,12300.0
2014-07-25 11:30:00,130.68,130.94,130.64,130.85,8400.0,127.0545,127.3073,127.0156,127.2198,8400.0
2014-07-25 12:00:00,131.04,131.07,130.83,130.89,9100.0,127.4046,127.4337,127.2004,127.2587,9100.0
2014-07-25 12:30:00,130.95,131.04,130.62,130.66,4900.0,127.317,127.4046,126.9962,127.0351,4900.0
2014-07-25 13:00:00,130.66,130.78,130.47,130.6,26400.0,127.0351,127.1518,126.8504,126.9768,26400.0
2014-07-25 13:30:00,130.68,130.72,130.51,130.51,5200.0,127.0545,127.0934,126.8893,126.8893,5200.0
2014-07-25 14:00:00,130.46,130.58,130.3,130.58,6300.0,126.8406,126.9573,126.6851,126.9573,6300.0
2014-07-25 14:30:00,130.61,130.65,130.31,130.4,5000.0,126.9865,127.0254,126.6948,126.7823,5000.0
2014-07-25 15:00:00,130.47,130.69,130.27,130.58,11700.0,126.8504,127.0643,126.6559,126.9573,11700.0
2014-07-25 15:30:00,130.57,130.85,130.52,130.8,23800.0,126.9476,127.2198,126.899,127.1712,23800.0
2014-07-28 09:30:00,130.65,130.82,130.42,130.82,2800.0,127.0254,127.1907,126.8018,127.1907,2800.0
2014-07-28 10:00:00,130.62,130.83,129.99,130.27,12000.0,126.9962,127.2004,126.3837,126.6559,12000.0
2014-07-28 10:30:00,130.22,130.54,129.93,130.54,6900.0,126.6073,126.9184,126.3253,126.9184,6900.0
2014-07-28 11:00:00,130.34,130.87,130.34,130.87,14700.0,126.724,127.2393,126.724,127.2393,14700.0
2014-07-28 11:30:00,130.73,130.73,130.08,130.08,28900.0,127.1032,127.1032,126.4712,126.4712,28900.0
2014-07-28 12:00:00,130.03,130.03,129.59,129.65,10200.0,126.4226,126.4226,125.9948,126.0531,10200.0
2014-07-28 12:30:00,129.59,129.72,129.37,129.48,20800.0,125.9948,126.1212,125.7809,125.8878,20800.0
2014-07-28 13:00:00,129.57,129.73,129.29,129.73,1600.0,125.9753,126.1309,125.7031,126.1309,1600.0
2014-07-28 13:30:00,129.71,130.09,129.64,129.94,7500.0,126.1115,126.4809,126.0434,126.3351,7500.0
2014-07-28 14:00:00,129.93,129.94,129.52,129.63,5000.0,126.3253,126.3351,125.9267,126.0337,5000.0
2014-07-28 14:30:00,129.52,129.62,129.27,129.61,5900.0,125.9267,126.0239,125.6837,126.0142,5900.0
2014-07-28 15:00:00,129.51,129.6,129.34,129.47,7800.0,125.917,126.0045,125.7517,125.8781,7800.0
2014-07-28 15:30:00,129.41,129.63,129.32,129.51,21000.0,125.8198,126.0337,125.7323,125.917,21000.0
2014-07-29 09:30:00,129.52,129.52,128.23,128.39,10200.0,125.9267,125.9267,124.6725,124.8281,10200.0
2014-07-29 10:00:00,128.36,128.92,128.34,128.71,17800.0,124.7989,125.3434,124.7795,125.1392,17800.0
2014-07-29 10:30:00,128.77,128.82,128.35,128.45,10900.0,125.1975,125.2461,124.7892,124.8864,10900.0
2014-07-29 11:00:00,128.42,128.69,127.93,128.06,9400.0,124.8572,125.1197,124.3808,124.5072,9400.0
2014-07-29 11:30:00,128.0,128.52,127.84,128.51,10000.0,124.4489,124.9545,124.2933,124.9447,10000.0
2014-07-29 12:00:00,128.45,128.64,128.27,128.55,8700.0,124.8864,125.0711,124.7114,124.9836,8700.0
2014-07-29 12:30:00,128.71,128.71,128.42,128.42,3200.0,125.1392,125.1392,124.8572,124.8572,3200.0
2014-07-29 13:00:00,128.43,128.8,128.33,128.54,8200.0,124.867,125.2267,124.7697,124.9739,8200.0
2014-07-29 13:30:00,128.46,128.5,128.28,128.33,4300.0,124.8961,124.935,124.7211,124.7697,4300.0
2014-07-29 14:00:00,128.33,128.57,127.77,128.05,13600.0,124.7697,125.0031,124.2253,124.4975,13600.0
2014-07-29 14:30:00,128.18,128.4,128.15,128.32,5000.0,124.6239,124.8378,124.5947,124.76,5000.0
2014-07-29 15:00:00,128.25,128.39,128.09,128.2,9200.0,124.692,124.8281,124.5364,124.6433,9200.0
2014-07-29 15:30:00,128.16,128.36,128.05,128.13,31400.0,124.6045,124.7989,124.4975,124.5753,31400.0
2014-07-30 09:30:00,128.13,128.49,127.2,128.24,12800.0,124.5753,124.9253,123.6711,124.6822,12800.0
2014-07-30 10:00:00,128.23,128.35,127.74,127.94,17300.0,124.6725,124.7892,124.1961,124.3906,17300.0
2014-07-30 10:30:00,127.91,128.1,127.64,127.91,8400.0,124.3614,124.5461,124.0989,124.3614,8400.0
2014-07-30 11:00:00,127.75,127.83,127.51,127.56,7600.0,124.2058,124.2836,123.9725,124.0211,7600.0
2014-07-30 11:30:00,127.43,127.5,127.02,127.03,10600.0,123.8947,123.9628,123.4961,123.5058,10600.0
2014-07-30 12:00:00,127.02,127.07,126.77,126.91,12700.0,123.4961,123.5447,123.253,123.3891,12700.0
2014-07-30 12:30:00,126.9,126.9,126.45,126.54,8200.0,123.3794,123.3794,122.9419,123.0294,8200.0
2014-07-30 13:00:00,126.5,126.59,126.35,126.43,8700.0,122.9905,123.078,122.8447,122.9224,8700.0
2014-07-30 13:30:00,126.47,126.72,126.23,126.26,12500.0,122.9613,123.2044,122.728,122.7572,12500.0
2014-07-30 14:00:00,126.41,126.62,126.05,126.35,31900.0,122.903,123.1072,122.553,122.8447,31900.0
2014-07-30 14:30:00,126.34,126.5,125.98,126.12,20800.0,122.8349,122.9905,122.4849,122.621,20800.0
2014-07-30 15:00:00,126.09,126.18,125.83,126.01,16100.0,122.5919,122.6794,122.3391,122.5141,16100.0
2014-07-30 15:30:00,126.01,126.55,125.99,126.48,50500.0,122.5141,123.0391,122.4947,122.9711,50500.0
2014-07-31 09:30:00,125.24,126.43,124.94,125.48,7200.0,121.7655,122.9224,121.4738,121.9988,7200.0
2014-07-31 10:00:00,125.51,126.01,125.07,125.17,8500.0,122.028,122.5141,121.6002,121.6974,8500.0
2014-07-31 10:30:00,125.09,125.25,124.55,124.55,14200.0,121.6196,121.7752,121.0946,121.0946,14200.0
2014-07-31 11:00:00,124.64,124.99,124.16,124.99,16900.0,121.1821,121.5224,120.7154,121.5224,16900.0
2014-07-31 11:30:00,124.8,125.03,124.28,124.28,18000.0,121.3377,121.5613,120.8321,120.8321,18000.0
2014-07-31 12:00:00,124.44,124.51,124.16,124.25,13500.0,120.9877,121.0557,120.7154,120.8029,13500.0
2014-07-31 12:30:00,124.2,124.61,124.17,124.45,20700.0,120.7543,121.1529,120.7251,120.9974,20700.0
2014-07-31 13:00:00,124.38,124.81,124.23,124.38,12300.0,120.9293,121.3474,120.7835,120.9293,12300.0
2014-07-31 13:30:00,124.51,124.88,124.34,124.58,12500.0,121.0557,121.4154,120.8904,121.1238,12500.0
2014-07-31 14:00:00,124.41,124.8,124.31,124.44,9100.0,120.9585,121.3377,120.8613,120.9877,9100.0
2014-07-31 14:30:00,124.27,124.64,124.16,124.18,16200.0,120.8224,121.1821,120.7154,120.7349,16200.0
2014-07-31 15:00:00,124.17,124.46,123.72,123.81,29400.0,120.7251,121.0071,120.2876,120.3751,29400.0
2014-07-31 15:30:00,123.88,124.33,123.45,123.71,64400.0,120.4432,120.8807,120.0251,120.2779,64400.0
2014-08-01 09:30:00,129.0,131.0,128.47,129.97,145100.0,125.4211,127.3657,124.9059,126.3642,145100.0
2014-08-01 10:00:00,130.14,130.24,128.02,128.77,40800.0,126.5295,126.6267,124.4683,125.1975,40800.0
2014-08-01 10:30:00,128.78,128.82,127.47,128.13,42200.0,125.2073,125.2461,123.9336,124.5753,42200.0
2014-08-01 11:00:00,128.04,128.15,127.29,127.89,31400.0,124.4878,124.5947,123.7586,124.3419,31400.0
2014-08-01 11:30:00,127.76,127.83,126.65,126.99,28800.0,124.2155,124.2836,123.1363,123.4669,28800.0
2014-08-01 12:00:00,126.99,127.41,126.51,126.71,16800.0,123.4669,123.8753,123.0002,123.1947,16800.0
2014-08-01 12:30:00,126.75,127.73,126.75,127.66,22700.0,123.2336,124.1864,123.2336,124.1183,22700.0
2014-08-01 13:00:00,127.73,128.0,127.13,127.85,20900.0,124.1864,124.4489,123.603,124.3031,20900.0
2014-08-01 13:30:00,127.87,127.89,127.02,127.47,27400.0,124.3225,124.3419,123.4961,123.9336,27400.0
2014-08-01 14:00:00,127.49,127.8,127.01,127.26,20200.0,123.953,124.2544,123.4864,123.7294,20200.0
2014-08-01 14:30:00,127.39,127.84,127.0,127.69,22800.0,123.8558,124.2933,123.4766,124.1475,22800.0
2014-08-01 15:00:00,127.59,127.7,126.82,126.82,30400.0,124.0503,124.1572,123.3016,123.3016,30400.0
2014-08-01 15:30:00,126.99,127.58,126.52,127.15,65600.0,123.4669,124.0405,123.01,123.6225,65600.0
2014-08-04 09:30:00,127.99,129.01,127.9,129.01,23400.0,124.4392,125.4309,124.3517,125.4309,23400.0
2014-08-04 10:00:00,128.93,129.15,128.55,128.81,31900.0,125.3531,125.567,124.9836,125.2364,31900.0
2014-08-04 10:30:00,128.75,128.9,128.13,128.13,27100.0,125.1781,125.3239,124.5753,124.5753,27100.0
2014-08-04 11:00:00,128.19,128.85,128.06,128.79,34800.0,124.6336,125.2753,124.5072,125.217,34800.0
2014-08-04 11:30:00,128.82,129.08,128.7,128.97,31300.0,125.2461,125.4989,125.1295,125.392,31300.0
2014-08-04 12:00:00,128.97,129.02,128.64,128.99,19100.0,125.392,125.4406,125.0711,125.4114,19100.0
2014-08-04 12:30:00,128.91,129.06,128.72,128.92,21600.0,125.3336,125.4795,125.1489,125.3434,21600.0
2014-08-04 13:00:00,128.92,129.01,128.82,128.96,11900.0,125.3434,125.4309,125.2461,125.3823,11900.0
2014-08-04 13:30:00,128.95,129.44,128.92,129.13,27100.0,125.3725,125.8489,125.3434,125.5475,27100.0
2014-08-04 14:00:00,129.13,129.18,128.77,129.03,14500.0,125.5475,125.5962,125.1975,125.4503,14500.0
2014-08-04 14:30:00,128.97,129.37,128.89,129.19,11900.0,125.392,125.7809,125.3142,125.6059,11900.0
2014-08-04 15:00:00,129.09,129.72,128.91,129.7,24900.0,125.5087,126.1212,125.3336,126.1017,24900.0
2014-08-04 15:30:00,129.64,129.81,129.4,129.6,40400.0,126.0434,126.2087,125.8101,126.0045,40400.0
2014-08-05 09:30:00,129.59,130.25,129.04,130.02,33600.0,125.9948,126.6365,125.46,126.4129,33600.0
2014-08-05 10:00:00,129.97,130.43,129.78,130.3,28800.0,126.3642,126.8115,126.1795,126.6851,28800.0
2014-08-05 10:30:00,130.4,130.73,130.34,130.65,29000.0,126.7823,127.1032,126.724,127.0254,29000.0
2014-08-05 11:00:00,130.66,131.0,130.62,130.86,16200.0,127.0351,127.3657,126.9962,127.2295,16200.0
2014-08-05 11:30:00,130.85,131.35,130.85,131.19,19900.0,127.2198,127.706,127.2198,127.5504,19900.0
2014-08-05 12:00:00,131.07,131.38,131.02,131.18,15600.0,127.4337,127.7351,127.3851,127.5407,15600.0
2014-08-05 12:30:00,131.18,131.27,130.53,130.68,28700.0,127.5407,127.6282,126.9087,127.0545,28700.0
2014-08-05 13:00:00,130.68,130.81,130.22,130.37,18500.0,127.0545,127.1809,126.6073,126.7531,18500.0
2014-08-05 13:30:00,130.39,130.39,129.71,129.99,61000.0,126.7726,126.7726,126.1115,126.3837,61000.0
2014-08-05 14:00:00,129.79,130.29,129.59,130.29,32600.0,126.1892,126.6754,125.9948,126.6754,32600.0
2014-08-05 14:30:00,130.27,130.37,130.02,130.13,21900.0,126.6559,126.7531,126.4129,126.5198,21900.0
2014-08-05 15:00:00,130.09,130.25,129.94,130.0,35100.0,126.4809,126.6365,126.3351,126.3934,35100.0
2014-08-05 15:30:00,129.97,130.25,129.89,130.04,57300.0,126.3642,126.6365,126.2865,126.4323,57300.0
2014-08-06 09:30:00,129.5,130.25,128.67,129.25,13100.0,125.9073,126.6365,125.1003,125.6642,13100.0
2014-08-06 10:00:00,129.39,130.17,129.35,130.17,22900.0,125.8003,126.5587,125.7614,126.5587,22900.0
2014-08-06 10:30:00,130.15,130.25,129.9,130.25,34200.0,126.5392,126.6365,126.2962,126.6365,34200.0
2014-08-06 11:00:00,130.24,130.25,129.81,129.96,28200.0,126.6267,126.6365,126.2087,126.3545,28200.0
2014-08-06 11:30:00,129.96,130.21,129.78,129.83,17200.0,126.3545,126.5976,126.1795,126.2281,17200.0
2014-08-06 12:00:00,129.89,130.15,129.76,129.99,17800.0,126.2865,126.5392,126.1601,126.3837,17800.0
2014-08-06 12:30:00,129.99,130.06,129.5,129.5,9400.0,126.3837,126.4517,125.9073,125.9073,9400.0
2014-08-06 13:00:00,129.42,129.42,129.06,129.18,46800.0,125.8295,125.8295,125.4795,125.5962,46800.0
2014-08-06 13:30:00,129.22,129.29,128.65,128.82,9700.0,125.635,125.7031,125.0809,125.2461,9700.0
2014-08-06 14:00:00,128.76,128.91,128.11,128.25,18200.0,125.1878,125.3336,124.5558,124.692,18200.0
2014-08-06 14:30:00,128.25,128.25,127.9,127.98,19700.0,124.692,124.692,124.3517,124.4294,19700.0
2014-08-06 15:00:00,127.92,128.19,127.75,127.81,23500.0,124.3711,124.6336,124.2058,124.2642,23500.0
2014-08-06 15:30:00,127.8,128.03,127.28,127.89,105100.0,124.2544,124.4781,123.7489,124.3419,105100.0
2014-08-07 09:30:00,128.7,129.44,128.13,129.44,15100.0,125.1295,125.8489,124.5753,125.8489,15100.0
2014-08-07 10:00:00,129.49,130.15,129.26,129.96,37300.0,125.8976,126.5392,125.6739,126.3545,37300.0
2014-08-07 10:30:00,129.86,130.25,129.29,129.75,25000.0,126.2573,126.6365,125.7031,126.1503,25000.0
2014-08-07 11:00:00,129.81,129.85,129.48,129.52,32000.0,126.2087,126.2476,125.8878,125.9267,32000.0
2014-08-07 11:30:00,129.57,129.93,129.53,129.74,14800.0,125.9753,126.3253,125.9364,126.1406,14800.0
2014-08-07 12:00:00,129.85,130.2,129.83,129.99,22200.0,126.2476,126.5879,126.2281,126.3837,22200.0
2014-08-07 12:30:00,129.95,130.2,129.85,130.14,13500.0,126.3448,126.5879,126.2476,126.5295,13500.0
2014-08-07 13:00:00,130.19,130.25,130.12,130.24,23600.0,126.5781,126.6365,126.5101,126.6267,23600.0
2014-08-07 13:30:00,130.16,130.25,130.14,130.25,13600.0,126.549,126.6365,126.5295,126.6365,13600.0
2014-08-07 14:00:00,130.2,130.24,129.94,129.98,16000.0,126.5879,126.6267,126.3351,126.374,16000.0
2014-08-07 14:30:00,129.9,130.02,129.72,129.74,12300.0,126.2962,126.4129,126.1212,126.1406,12300.0
2014-08-07 15:00:00,129.73,129.87,129.26,129.29,31900.0,126.1309,126.267,125.6739,125.7031,31900.0
2014-08-07 15:30:00,129.28,129.39,129.09,129.19,94000.0,125.6934,125.8003,125.5087,125.6059,94000.0
2014-08-08 09:30:00,129.31,129.92,128.93,129.21,7100.0,125.7225,126.3156,125.3531,125.6253,7100.0
2014-08-08 10:00:00,129.0,129.39,128.88,129.06,25700.0,125.4211,125.8003,125.3045,125.4795,25700.0
2014-08-08 10:30:00,129.03,129.03,128.74,128.74,4500.0,125.4503,125.4503,125.1684,125.1684,4500.0
2014-08-08 11:00:00,128.74,129.51,128.73,129.38,24200.0,125.1684,125.917,125.1586,125.7906,24200.0
2014-08-08 11:30:00,129.26,129.47,129.19,129.45,7400.0,125.6739,125.8781,125.6059,125.8587,7400.0
2014-08-08 12:00:00,129.41,129.7,129.29,129.29,9400.0,125.8198,126.1017,125.7031,125.7031,9400.0
2014-08-08 12:30:00,129.4,129.6,129.28,129.47,27100.0,125.8101,126.0045,125.6934,125.8781,27100.0
2014-08-08 13:00:00,129.64,130.12,129.58,130.12,6000.0,126.0434,126.5101,125.9851,126.5101,6000.0
2014-08-08 13:30:00,129.99,130.24,129.84,130.1,9600.0,126.3837,126.6267,126.2378,126.4906,9600.0
2014-08-08 14:00:00,130.09,130.16,129.73,129.98,6700.0,126.4809,126.549,126.1309,126.374,6700.0
2014-08-08 14:30:00,129.96,130.13,129.85,129.94,6800.0,126.3545,126.5198,126.2476,126.3351,6800.0
2014-08-08 15:00:00,129.89,130.15,129.85,130.15,9900.0,126.2865,126.5392,126.2476,126.5392,9900.0
2014-08-08 15:30:00,130.11,130.19,129.89,129.99,29200.0,126.5004,126.5781,126.2865,126.3837,29200.0
2014-08-11 09:30:00,130.25,130.25,129.93,130.19,7100.0,126.6365,126.6365,126.3253,126.5781,7100.0
2014-08-11 10:00:00,130.09,130.25,130.02,130.05,19400.0,126.4809,126.6365,126.4129,126.442,19400.0
2014-08-11 10:30:00,130.14,130.25,130.04,130.22,15500.0,126.5295,126.6365,126.4323,126.6073,15500.0
2014-08-11 11:00:00,130.14,130.27,130.1,130.18,31400.0,126.5295,126.6559,126.4906,126.5684,31400.0
2014-08-11 11:30:00,130.19,130.25,130.05,130.25,9100.0,126.5781,126.6365,126.442,126.6365,9100.0
2014-08-11 12:00:00,130.25,130.25,129.99,130.23,5100.0,126.6365,126.6365,126.3837,126.617,5100.0
2014-08-11 12:30:00,130.11,130.25,129.98,130.11,13100.0,126.5004,126.6365,126.374,126.5004,13100.0
2014-08-11 13:00:00,130.2,130.25,130.11,130.15,10400.0,126.5879,126.6365,126.5004,126.5392,10400.0
2014-08-11 13:30:00,130.23,130.24,130.05,130.18,18200.0,126.617,126.6267,126.442,126.5684,18200.0
2014-08-11 14:00:00,130.2,130.24,130.03,130.16,16800.0,126.5879,126.6267,126.4226,126.549,16800.0
2014-08-11 14:30:00,130.13,130.5,130.1,130.12,30300.0,126.5198,126.8795,126.4906,126.5101,30300.0
2014-08-11 15:00:00,130.17,130.29,130.13,130.18,16100.0,126.5587,126.6754,126.5198,126.5684,16100.0
2014-08-11 15:30:00,130.27,130.29,130.16,130.19,20000.0,126.6559,126.6754,126.549,126.5781,20000.0
2014-08-12 09:30:00,129.77,130.33,129.77,130.19,5800.0,126.1698,126.7143,126.1698,126.5781,5800.0
2014-08-12 10:00:00,130.24,130.36,129.9,130.21,5900.0,126.6267,126.7434,126.2962,126.5976,5900.0
2014-08-12 10:30:00,130.28,130.34,129.95,130.08,9300.0,126.6656,126.724,126.3448,126.4712,9300.0
2014-08-12 11:00:00,129.98,130.29,129.91,130.2,21200.0,126.374,126.6754,126.3059,126.5879,21200.0
2014-08-12 11:30:00,130.26,130.3,130.12,130.23,7200.0,126.6462,126.6851,126.5101,126.617,7200.0
2014-08-12 12:00:00,130.15,130.3,130.06,130.22,14400.0,126.5392,126.6851,126.4517,126.6073,14400.0
2014-08-12 12:30:00,130.23,130.36,130.19,130.21,22400.0,126.617,126.7434,126.5781,126.5976,22400.0
2014-08-12 13:00:00,130.23,130.29,130.11,130.25,9500.0,126.617,126.6754,126.5004,126.6365,9500.0
2014-08-12 13:30:00,130.18,130.18,129.95,130.12,5100.0,126.5684,126.5684,126.3448,126.5101,5100.0
2014-08-12 14:00:00,130.1,130.1,129.81,129.94,6800.0,126.4906,126.4906,126.2087,126.3351,6800.0
2014-08-12 14:30:00,129.94,130.08,129.83,129.9,9000.0,126.3351,126.4712,126.2281,126.2962,9000.0
2014-08-12 15:00:00,129.93,130.2,129.93,130.08,4200.0,126.3253,126.5879,126.3253,126.4712,4200.0
2014-08-12 15:30:00,130.06,130.38,130.05,130.33,32300.0,126.4517,126.7629,126.442,126.7143,32300.0
2014-08-13 09:30:00,131.19,131.78,130.85,131.78,11400.0,127.5504,128.124,127.2198,128.124,11400.0
2014-08-13 10:00:00,131.64,132.38,131.62,132.28,10300.0,127.9879,128.7074,127.9685,128.6102,10300.0
2014-08-13 10:30:00,132.28,132.8,132.28,132.8,10900.0,128.6102,129.1157,128.6102,129.1157,10900.0
2014-08-13 11:00:00,132.77,133.03,132.67,132.79,8900.0,129.0866,129.3393,128.9893,129.106,8900.0
2014-08-13 11:30:00,132.83,133.5,132.82,133.01,35000.0,129.1449,129.7963,129.1352,129.3199,35000.0
2014-08-13 12:00:00,133.01,133.24,132.89,133.04,8600.0,129.3199,129.5435,129.2032,129.3491,8600.0
2014-08-13 12:30:00,133.06,133.09,132.78,132.87,8500.0,129.3685,129.3977,129.0963,129.1838,8500.0
2014-08-13 13:00:00,132.94,132.95,132.57,132.57,5400.0,129.2518,129.2616,128.8921,128.8921,5400.0
2014-08-13 13:30:00,132.51,132.84,132.5,132.72,6200.0,128.8338,129.1546,128.824,129.0379,6200.0
2014-08-13 14:00:00,132.73,132.91,132.59,132.63,15200.0,129.0477,129.2227,128.9116,128.9504,15200.0
2014-08-13 14:30:00,132.65,132.93,132.64,132.93,9100.0,128.9699,129.2421,128.9602,129.2421,9100.0
2014-08-13 15:00:00,132.97,132.97,132.8,132.84,9400.0,129.281,129.281,129.1157,129.1546,9400.0
2014-08-13 15:30:00,132.85,132.99,132.69,132.99,38300.0,129.1643,129.3005,129.0088,129.3005,38300.0
2014-08-14 09:30:00,133.59,133.59,132.88,132.92,3100.0,129.8838,129.8838,129.1935,129.2324,3100.0
2014-08-14 10:00:00,132.87,132.87,132.26,132.48,8000.0,129.1838,129.1838,128.5907,128.8046,8000.0
2014-08-14 10:30:00,132.55,132.73,132.42,132.47,3900.0,128.8727,129.0477,128.7463,128.7949,3900.0
2014-08-14 11:00:00,132.49,132.76,132.41,132.54,5700.0,128.8143,129.0768,128.7365,128.8629,5700.0
2014-08-14 11:30:00,132.56,132.79,132.36,132.71,14400.0,128.8824,129.106,128.6879,129.0282,14400.0
2014-08-14 12:00:00,132.77,133.0,132.75,133.0,9000.0,129.0866,129.3102,129.0671,129.3102,9000.0
2014-08-14 12:30:00,132.92,133.22,132.92,133.22,4200.0,129.2324,129.5241,129.2324,129.5241,4200.0
2014-08-14 13:00:00,133.22,133.47,133.15,133.43,5400.0,129.5241,129.7671,129.456,129.7282,5400.0
2014-08-14 13:30:00,133.37,133.4,133.1,133.14,4900.0,129.6699,129.6991,129.4074,129.4463,4900.0
2014-08-14 14:00:00,133.17,133.44,133.17,133.3,9300.0,129.4755,129.738,129.4755,129.6019,9300.0
2014-08-14 14:30:00,133.21,133.46,133.21,133.46,12900.0,129.5144,129.7574,129.5144,129.7574,12900.0
2014-08-14 15:00:00,133.46,133.49,133.41,133.46,7600.0,129.7574,129.7866,129.7088,129.7574,7600.0
2014-08-14 15:30:00,133.43,133.56,133.34,133.56,37300.0,129.7282,129.8546,129.6407,129.8546,37300.0
2014-08-15 09:30:00,133.99,134.19,133.54,133.96,10700.0,130.2727,130.4672,129.8352,130.2435,10700.0
2014-08-15 10:00:00,134.1,134.68,133.93,134.68,25400.0,130.3797,130.9436,130.2144,130.9436,25400.0
2014-08-15 10:30:00,134.53,134.86,133.52,134.14,19400.0,130.7977,131.1186,129.8157,130.4185,19400.0
2014-08-15 11:00:00,134.08,134.27,133.59,133.72,9600.0,130.3602,130.5449,129.8838,130.0102,9600.0
2014-08-15 11:30:00,133.59,133.72,132.79,132.95,6500.0,129.8838,130.0102,129.106,129.2616,6500.0
2014-08-15 12:00:00,132.95,133.27,132.8,133.2,8300.0,129.2616,129.5727,129.1157,129.5046,8300.0
2014-08-15 12:30:00,133.28,133.77,133.16,133.57,11700.0,129.5824,130.0588,129.4657,129.8644,11700.0
2014-08-15 13:00:00,133.57,133.74,133.35,133.46,11400.0,129.8644,130.0296,129.6505,129.7574,11400.0
2014-08-15 13:30:00,133.46,133.59,133.11,133.2,12400.0,129.7574,129.8838,129.4171,129.5046,12400.0
2014-08-15 14:00:00,133.16,133.72,133.16,133.59,12300.0,129.4657,130.0102,129.4657,129.8838,12300.0
2014-08-15 14:30:00,133.72,133.79,133.5,133.51,4400.0,130.0102,130.0783,129.7963,129.806,4400.0
2014-08-15 15:00:00,133.46,133.55,133.21,133.22,12500.0,129.7574,129.8449,129.5144,129.5241,12500.0
2014-08-15 15:30:00,133.17,133.55,133.16,133.53,12100.0,129.4755,129.8449,129.4657,129.8255,12100.0
2014-08-18 09:30:00,134.16,134.53,133.19,133.88,14900.0,130.438,130.7977,129.4949,130.1658,14900.0
2014-08-18 10:00:00,133.94,134.69,133.9,134.09,21500.0,130.2241,130.9533,130.1852,130.3699,21500.0
2014-08-18 10:30:00,134.1,134.89,134.09,134.77,21300.0,130.3797,131.1477,130.3699,131.0311,21300.0
2014-08-18 11:00:00,134.9,135.0,134.66,134.96,20800.0,131.1575,131.2547,130.9241,131.2158,20800.0
2014-08-18 11:30:00,134.95,134.98,134.63,134.81,10300.0,131.2061,131.2352,130.895,131.07,10300.0
2014-08-18 12:00:00,134.81,134.92,134.75,134.77,13700.0,131.07,131.1769,131.0116,131.0311,13700.0
2014-08-18 12:30:00,134.76,134.78,134.67,134.67,16200.0,131.0213,131.0408,130.9338,130.9338,16200.0
2014-08-18 13:00:00,134.67,134.74,134.52,134.72,16700.0,130.9338,131.0019,130.788,130.9825,16700.0
2014-08-18 13:30:00,134.68,135.15,134.68,135.13,31300.0,130.9436,131.4005,130.9436,131.3811,31300.0
2014-08-18 14:00:00,135.13,135.47,135.08,135.39,19900.0,131.3811,131.7117,131.3325,131.6339,19900.0
2014-08-18 14:30:00,135.45,135.67,135.45,135.67,10000.0,131.6922,131.9061,131.6922,131.9061,10000.0
2014-08-18 15:00:00,135.65,135.84,135.63,135.71,25000.0,131.8867,132.0714,131.8672,131.945,25000.0
2014-08-18 15:30:00,135.72,135.94,135.65,135.94,37400.0,131.9547,132.1686,131.8867,132.1686,37400.0
2014-08-19 09:30:00,136.0,136.4,135.94,135.96,13800.0,132.2269,132.6158,132.1686,132.1881,13800.0
2014-08-19 10:00:00,135.91,136.24,135.52,135.87,13600.0,132.1394,132.4603,131.7603,132.1006,13600.0
2014-08-19 10:30:00,135.75,136.05,135.74,135.9,17100.0,131.9839,132.2756,131.9742,132.1297,17100.0
2014-08-19 11:00:00,136.0,136.0,135.68,135.78,13200.0,132.2269,132.2269,131.9158,132.0131,13200.0
2014-08-19 11:30:00,135.81,136.0,135.69,135.94,10700.0,132.0422,132.2269,131.9255,132.1686,10700.0
2014-08-19 12:00:00,135.85,136.02,135.83,136.02,18400.0,132.0811,132.2464,132.0617,132.2464,18400.0
2014-08-19 12:30:00,136.0,136.36,135.99,136.36,7300.0,132.2269,132.577,132.2172,132.577,7300.0
2014-08-19 13:00:00,136.36,136.49,136.17,136.17,11100.0,132.577,132.7034,132.3922,132.3922,11100.0
2014-08-19 13:30:00,136.18,136.28,135.69,135.77,17200.0,132.402,132.4992,131.9255,132.0033,17200.0
2014-08-19 14:00:00,135.84,135.99,135.71,135.71,12300.0,132.0714,132.2172,131.945,131.945,12300.0
2014-08-19 14:30:00,135.73,135.73,135.42,135.51,11100.0,131.9644,131.9644,131.663,131.7505,11100.0
2014-08-19 15:00:00,135.61,135.79,135.58,135.68,17700.0,131.8478,132.0228,131.8186,131.9158,17700.0
2014-08-19 15:30:00,135.64,135.79,135.56,135.6,18500.0,131.8769,132.0228,131.7992,131.838,18500.0
2014-08-20 09:30:00,135.66,135.97,135.1,135.11,16300.0,131.8964,132.1978,131.3519,131.3616,16300.0
2014-08-20 10:00:00,135.25,135.38,135.0,135.19,19400.0,131.4978,131.6241,131.2547,131.4394,19400.0
2014-08-20 10:30:00,135.21,135.59,135.17,135.4,28600.0,131.4589,131.8283,131.42,131.6436,28600.0
2014-08-20 11:00:00,135.36,135.74,135.28,135.46,20400.0,131.6047,131.9742,131.5269,131.7019,20400.0
2014-08-20 11:30:00,135.54,136.0,135.54,135.75,14400.0,131.7797,132.2269,131.7797,131.9839,14400.0
2014-08-20 12:00:00,135.66,135.8,135.5,135.68,8000.0,131.8964,132.0325,131.7408,131.9158,8000.0
2014-08-20 12:30:00,135.59,135.73,135.57,135.6,6500.0,131.8283,131.9644,131.8089,131.838,6500.0
2014-08-20 13:00:00,135.52,135.75,135.52,135.62,3700.0,131.7603,131.9839,131.7603,131.8575,3700.0
2014-08-20 13:30:00,135.68,135.68,135.4,135.44,5800.0,131.9158,131.9158,131.6436,131.6825,5800.0
2014-08-20 14:00:00,135.49,135.49,134.89,135.06,10400.0,131.7311,131.7311,131.1477,131.313,10400.0
2014-08-20 14:30:00,135.14,135.43,135.14,135.27,11900.0,131.3908,131.6728,131.3908,131.5172,11900.0
2014-08-20 15:00:00,135.37,135.38,135.17,135.25,12100.0,131.6144,131.6241,131.42,131.4978,12100.0
2014-08-20 15:30:00,135.28,135.42,135.03,135.2,34600.0,131.5269,131.663,131.2839,131.4491,34600.0
2014-08-21 09:30:00,135.34,135.79,134.87,135.22,14500.0,131.5853,132.0228,131.1283,131.4686,14500.0
2014-08-21 10:00:00,135.31,135.31,134.6,134.9,12400.0,131.5561,131.5561,130.8658,131.1575,12400.0
2014-08-21 10:30:00,134.71,135.1,134.65,134.8,19600.0,130.9727,131.3519,130.9144,131.0602,19600.0
2014-08-21 11:00:00,134.86,135.06,134.86,135.0,15400.0,131.1186,131.313,131.1186,131.2547,15400.0
2014-08-21 11:30:00,135.0,135.02,134.91,135.0,18800.0,131.2547,131.2741,131.1672,131.2547,18800.0
2014-08-21 12:00:00,135.0,135.06,134.91,135.02,11800.0,131.2547,131.313,131.1672,131.2741,11800.0
2014-08-21 12:30:00,135.02,135.22,134.94,135.17,9000.0,131.2741,131.4686,131.1964,131.42,9000.0
2014-08-21 13:00:00,135.2,135.67,135.15,135.5,10700.0,131.4491,131.9061,131.4005,131.7408,10700.0
2014-08-21 13:30:00,135.43,135.45,135.3,135.43,6200.0,131.6728,131.6922,131.5464,131.6728,6200.0
2014-08-21 14:00:00,135.41,135.41,135.11,135.14,20700.0,131.6533,131.6533,131.3616,131.3908,20700.0
2014-08-21 14:30:00,135.16,135.18,135.0,135.04,10600.0,131.4103,131.4297,131.2547,131.2936,10600.0
2014-08-21 15:00:00,135.08,135.18,135.02,135.09,30700.0,131.3325,131.4297,131.2741,131.3422,30700.0
2014-08-21 15:30:00,135.09,135.15,134.94,135.11,50900.0,131.3422,131.4005,131.1964,131.3616,50900.0
2014-08-22 09:30:00,135.4,135.4,134.16,134.19,7300.0,131.6436,131.6436,130.438,130.4672,7300.0
2014-08-22 10:00:00,134.38,134.68,134.32,134.62,8200.0,130.6519,130.9436,130.5936,130.8852,8200.0
2014-08-22 10:30:00,134.55,134.74,134.0,134.0,15900.0,130.8172,131.0019,130.2824,130.2824,15900.0
2014-08-22 11:00:00,133.91,134.62,133.91,134.61,5900.0,130.1949,130.8852,130.1949,130.8755,5900.0
2014-08-22 11:30:00,134.63,134.72,134.38,134.56,6900.0,130.895,130.9825,130.6519,130.8269,6900.0
2014-08-22 12:00:00,134.66,135.19,134.62,134.99,25000.0,130.9241,131.4394,130.8852,131.245,25000.0
2014-08-22 12:30:00,134.94,135.07,134.68,134.76,22100.0,131.1964,131.3227,130.9436,131.0213,22100.0
2014-08-22 13:00:00,134.79,134.98,134.67,134.98,6100.0,131.0505,131.2352,130.9338,131.2352,6100.0
2014-08-22 13:30:00,134.97,135.03,134.76,134.89,5300.0,131.2255,131.2839,131.0213,131.1477,5300.0
2014-08-22 14:00:00,134.85,134.96,134.8,134.8,4600.0,131.1089,131.2158,131.0602,131.0602,4600.0
2014-08-22 14:30:00,134.77,135.06,134.77,134.94,41200.0,131.0311,131.313,131.0311,131.1964,41200.0
2014-08-22 15:00:00,134.88,135.02,134.8,134.8,14300.0,131.138,131.2741,131.0602,131.0602,14300.0
2014-08-22 15:30:00,134.76,134.86,134.59,134.69,18000.0,131.0213,131.1186,130.8561,130.9533,18000.0
2014-08-25 09:30:00,135.39,135.39,134.7,135.0,4600.0,131.6339,131.6339,130.963,131.2547,4600.0
2014-08-25 10:00:00,134.92,135.02,134.4,134.41,6900.0,131.1769,131.2741,130.6713,130.6811,6900.0
2014-08-25 10:30:00,134.47,134.53,134.37,134.37,6100.0,130.7394,130.7977,130.6422,130.6422,6100.0
2014-08-25 11:00:00,134.35,134.49,134.23,134.36,14000.0,130.6227,130.7588,130.5061,130.6324,14000.0
2014-08-25 11:30:00,134.39,134.46,134.3,134.38,13300.0,130.6616,130.7297,130.5741,130.6519,13300.0
2014-08-25 12:00:00,134.27,134.39,133.92,133.95,7900.0,130.5449,130.6616,130.2047,130.2338,7900.0
2014-08-25 12:30:00,133.9,134.07,133.88,133.98,10800.0,130.1852,130.3505,130.1658,130.263,10800.0
2014-08-25 13:00:00,133.96,134.01,133.76,133.87,29700.0,130.2435,130.2922,130.0491,130.156,29700.0
2014-08-25 13:30:00,133.91,134.0,133.82,133.92,7400.0,130.1949,130.2824,130.1074,130.2047,7400.0
2014-08-25 14:00:00,133.92,133.98,133.78,133.81,9300.0,130.2047,130.263,130.0685,130.0977,9300.0
2014-08-25 14:30:00,133.77,133.8,133.55,133.56,12600.0,130.0588,130.088,129.8449,129.8546,12600.0
2014-08-25 15:00:00,133.62,133.65,133.5,133.53,18000.0,129.913,129.9421,129.7963,129.8255,18000.0
2014-08-25 15:30:00,133.51,133.71,133.51,133.64,49100.0,129.806,130.0005,129.806,129.9324,49100.0
2014-08-26 09:30:00,133.75,134.12,133.48,133.51,12200.0,130.0394,130.3991,129.7769,129.806,12200.0
2014-08-26 10:00:00,133.49,133.8,133.47,133.56,11400.0,129.7866,130.088,129.7671,129.8546,11400.0
2014-08-26 10:30:00,133.68,133.79,133.56,133.64,8500.0,129.9713,130.0783,129.8546,129.9324,8500.0
2014-08-26 11:00:00,133.61,134.23,133.59,134.11,21800.0,129.9033,130.5061,129.8838,130.3894,21800.0
2014-08-26 11:30:00,134.11,134.23,134.05,134.14,10700.0,130.3894,130.5061,130.331,130.4185,10700.0
2014-08-26 12:00:00,134.22,134.52,134.22,134.45,9900.0,130.4963,130.788,130.4963,130.7199,9900.0
2014-08-26 12:30:00,134.5,134.56,134.41,134.41,7700.0,130.7686,130.8269,130.6811,130.6811,7700.0
2014-08-26 13:00:00,134.36,134.43,133.99,133.99,19800.0,130.6324,130.7005,130.2727,130.2727,19800.0
2014-08-26 13:30:00,133.96,133.96,133.69,133.7,13500.0,130.2435,130.2435,129.981,129.9908,13500.0
2014-08-26 14:00:00,133.71,133.72,133.5,133.52,12900.0,130.0005,130.0102,129.7963,129.8157,12900.0
2014-08-26 14:30:00,133.52,133.6,133.35,133.52,19000.0,129.8157,129.8935,129.6505,129.8157,19000.0
2014-08-26 15:00:00,133.45,134.0,133.45,133.6,39200.0,129.7477,130.2824,129.7477,129.8935,39200.0
2014-08-26 15:30:00,133.62,133.92,133.43,133.75,44600.0,129.913,130.2047,129.7282,130.0394,44600.0
2014-08-27 09:30:00,134.1,134.24,133.68,133.82,7400.0,130.3797,130.5158,129.9713,130.1074,7400.0
2014-08-27 10:00:00,133.69,134.08,133.69,133.99,15700.0,129.981,130.3602,129.981,130.2727,15700.0
2014-08-27 10:30:00,134.06,134.12,133.57,133.85,22600.0,130.3408,130.3991,129.8644,130.1366,22600.0
2014-08-27 11:00:00,133.81,133.89,133.51,133.51,5500.0,130.0977,130.1755,129.806,129.806,5500.0
2014-08-27 11:30:00,133.59,133.75,133.58,133.67,2100.0,129.8838,130.0394,129.8741,129.9616,2100.0
2014-08-27 12:00:00,133.75,133.76,133.66,133.68,2800.0,130.0394,130.0491,129.9519,129.9713,2800.0
2014-08-27 12:30:00,133.79,133.94,133.74,133.89,4100.0,130.0783,130.2241,130.0296,130.1755,4100.0
2014-08-27 13:00:00,133.87,133.9,133.76,133.86,6400.0,130.156,130.1852,130.0491,130.1463,6400.0
2014-08-27 13:30:00,133.93,133.94,133.84,133.87,4300.0,130.2144,130.2241,130.1269,130.156,4300.0
2014-08-27 14:00:00,133.92,133.92,133.8,133.82,6500.0,130.2047,130.2047,130.088,130.1074,6500.0
2014-08-27 14:30:00,133.78,133.9,133.61,133.61,8600.0,130.0685,130.1852,129.9033,129.9033,8600.0
2014-08-27 15:00:00,133.62,133.68,133.52,133.57,12500.0,129.913,129.9713,129.8157,129.8644,12500.0
2014-08-27 15:30:00,133.57,134.02,133.57,133.92,32600.0,129.8644,130.3019,129.8644,130.2047,32600.0
2014-08-28 09:30:00,133.69,134.2,133.03,133.52,4000.0,129.981,130.4769,129.3393,129.8157,4000.0
2014-08-28 10:00:00,133.57,133.68,133.03,133.04,12000.0,129.8644,129.9713,129.3393,129.3491,12000.0
2014-08-28 10:30:00,133.03,133.09,132.79,133.03,4300.0,129.3393,129.3977,129.106,129.3393,4300.0
2014-08-28 11:00:00,133.08,133.23,133.03,133.08,13800.0,129.388,129.5338,129.3393,129.388,13800.0
2014-08-28 11:30:00,133.12,133.12,132.81,132.81,3400.0,129.4268,129.4268,129.1254,129.1254,3400.0
2014-08-28 12:00:00,132.77,133.0,132.77,133.0,5400.0,129.0866,129.3102,129.0866,129.3102,5400.0
2014-08-28 12:30:00,133.02,133.19,132.87,133.08,6500.0,129.3296,129.4949,129.1838,129.388,6500.0
2014-08-28 13:00:00,132.97,133.31,132.97,133.27,4300.0,129.281,129.6116,129.281,129.5727,4300.0
2014-08-28 13:30:00,133.29,133.29,133.0,133.0,11600.0,129.5921,129.5921,129.3102,129.3102,11600.0
2014-08-28 14:00:00,132.97,133.07,132.9,133.07,3100.0,129.281,129.3782,129.213,129.3782,3100.0
2014-08-28 14:30:00,132.98,133.04,132.76,132.76,3000.0,129.2907,129.3491,129.0768,129.0768,3000.0
2014-08-28 15:00:00,132.78,132.94,132.74,132.81,6100.0,129.0963,129.2518,129.0574,129.1254,6100.0
2014-08-28 15:30:00,132.81,132.81,132.63,132.71,36900.0,129.1254,129.1254,128.9504,129.0282,36900.0
2014-08-29 09:30:00,133.46,133.6,132.7,132.7,16200.0,129.7574,129.8935,129.0185,129.0185,16200.0
2014-08-29 10:00:00,132.84,132.86,132.4,132.52,15400.0,129.1546,129.1741,128.7268,128.8435,15400.0
2014-08-29 10:30:00,132.49,133.04,132.46,132.99,13500.0,128.8143,129.3491,128.7852,129.3005,13500.0
2014-08-29 11:00:00,133.09,133.24,132.99,133.08,10900.0,129.3977,129.5435,129.3005,129.388,10900.0
2014-08-29 11:30:00,133.05,133.36,133.01,133.21,16900.0,129.3588,129.6602,129.3199,129.5144,16900.0
2014-08-29 12:00:00,133.17,133.35,133.07,133.18,7600.0,129.4755,129.6505,129.3782,129.4852,7600.0
2014-08-29 12:30:00,133.14,133.29,133.11,133.11,9100.0,129.4463,129.5921,129.4171,129.4171,9100.0
2014-08-29 13:00:00,133.09,133.15,132.95,132.95,8600.0,129.3977,129.456,129.2616,129.2616,8600.0
2014-08-29 13:30:00,133.0,133.26,133.0,133.17,8200.0,129.3102,129.563,129.3102,129.4755,8200.0
2014-08-29 14:00:00,133.16,133.25,133.12,133.25,8600.0,129.4657,129.5532,129.4268,129.5532,8600.0
2014-08-29 14:30:00,133.25,133.42,133.17,133.42,9900.0,129.5532,129.7185,129.4755,129.7185,9900.0
2014-08-29 15:00:00,133.39,133.47,133.24,133.27,12400.0,129.6894,129.7671,129.5435,129.5727,12400.0
2014-08-29 15:30:00,133.28,133.68,133.23,133.57,50700.0,129.5824,129.9713,129.5338,129.8644,50700.0
2014-09-02 09:30:00,133.56,134.49,133.49,134.49,8200.0,129.8546,130.7588,129.7866,130.7588,8200.0
2014-09-02 10:00:00,134.32,134.67,134.19,134.66,9900.0,130.5936,130.9338,130.4672,130.9241,9900.0
2014-09-02 10:30:00,134.66,134.9,134.49,134.88,17400.0,130.9241,131.1575,130.7588,131.138,17400.0
2014-09-02 11:00:00,134.91,135.02,134.33,134.33,10100.0,131.1672,131.2741,130.6033,130.6033,10100.0
2014-09-02 11:30:00,134.46,134.76,134.24,134.44,10400.0,130.7297,131.0213,130.5158,130.7102,10400.0
2014-09-02 12:00:00,134.52,134.62,134.47,134.59,10200.0,130.788,130.8852,130.7394,130.8561,10200.0
2014-09-02 12:30:00,134.58,134.58,134.25,134.29,16300.0,130.8463,130.8463,130.5255,130.5644,16300.0
2014-09-02 13:00:00,134.3,134.32,133.9,133.95,10800.0,130.5741,130.5936,130.1852,130.2338,10800.0
2014-09-02 13:30:00,133.96,134.2,133.96,134.18,5600.0,130.2435,130.4769,130.2435,130.4574,5600.0
2014-09-02 14:00:00,134.16,134.68,134.16,134.68,6600.0,130.438,130.9436,130.438,130.9436,6600.0
2014-09-02 14:30:00,134.67,134.77,134.53,134.61,9900.0,130.9338,131.0311,130.7977,130.8755,9900.0
2014-09-02 15:00:00,134.53,134.69,134.24,134.42,48000.0,130.7977,130.9533,130.5158,130.6908,48000.0
2014-09-02 15:30:00,134.43,134.71,134.24,134.62,31300.0,130.7005,130.9727,130.5158,130.8852,31300.0
2014-09-03 09:30:00,134.94,135.59,134.42,134.77,6400.0,131.1964,131.8283,130.6908,131.0311,6400.0
2014-09-03 10:00:00,134.65,134.95,134.65,134.78,7200.0,130.9144,131.2061,130.9144,131.0408,7200.0
2014-09-03 10:30:00,134.78,134.93,134.67,134.86,11700.0,131.0408,131.1866,130.9338,131.1186,11700.0
2014-09-03 11:00:00,134.91,134.91,134.61,134.61,2600.0,131.1672,131.1672,130.8755,130.8755,2600.0
2014-09-03 11:30:00,134.66,134.68,134.15,134.21,5800.0,130.9241,130.9436,130.4283,130.4866,5800.0
2014-09-03 12:00:00,134.13,134.42,134.03,134.31,6900.0,130.4088,130.6908,130.3116,130.5838,6900.0
2014-09-03 12:30:00,134.26,134.5,134.17,134.35,7200.0,130.5352,130.7686,130.4477,130.6227,7200.0
2014-09-03 13:00:00,134.42,134.64,134.42,134.58,7100.0,130.6908,130.9047,130.6908,130.8463,7100.0
2014-09-03 13:30:00,134.59,134.81,134.55,134.58,3800.0,130.8561,131.07,130.8172,130.8463,3800.0
2014-09-03 14:00:00,134.52,134.63,134.47,134.56,3300.0,130.788,130.895,130.7394,130.8269,3300.0
2014-09-03 14:30:00,134.61,134.63,134.25,134.25,16200.0,130.8755,130.895,130.5255,130.5255,16200.0
2014-09-03 15:00:00,134.26,134.45,134.11,134.39,8300.0,130.5352,130.7199,130.3894,130.6616,8300.0
2014-09-03 15:30:00,134.4,134.4,134.1,134.19,17700.0,130.6713,130.6713,130.3797,130.4672,17700.0
2014-09-04 09:30:00,132.86,134.49,132.86,133.9,9500.0,129.1741,130.7588,129.1741,130.1852,9500.0
2014-09-04 10:00:00,133.88,134.28,133.84,133.91,5000.0,130.1658,130.5547,130.1269,130.1949,5000.0
2014-09-04 10:30:00,133.93,134.01,133.77,133.83,12500.0,130.2144,130.2922,130.0588,130.1171,12500.0
2014-09-04 11:00:00,133.91,134.4,133.87,134.18,5800.0,130.1949,130.6713,130.156,130.4574,5800.0
2014-09-04 11:30:00,134.09,134.35,133.93,134.25,11000.0,130.3699,130.6227,130.2144,130.5255,11000.0
2014-09-04 12:00:00,134.35,134.35,133.89,133.94,5700.0,130.6227,130.6227,130.1755,130.2241,5700.0
2014-09-04 12:30:00,133.89,134.01,133.81,134.01,6000.0,130.1755,130.2922,130.0977,130.2922,6000.0
2014-09-04 13:00:00,134.03,134.06,133.94,134.05,3000.0,130.3116,130.3408,130.2241,130.331,3000.0
2014-09-04 13:30:00,134.08,134.08,133.85,133.91,17200.0,130.3602,130.3602,130.1366,130.1949,17200.0
2014-09-04 14:00:00,133.93,134.0,133.85,133.87,11200.0,130.2144,130.2824,130.1366,130.156,11200.0
2014-09-04 14:30:00,133.85,133.87,133.27,133.27,7800.0,130.1366,130.156,129.5727,129.5727,7800.0
2014-09-04 15:00:00,133.26,133.28,132.9,133.0,9200.0,129.563,129.5824,129.213,129.3102,9200.0
2014-09-04 15:30:00,133.03,133.32,132.83,133.32,28000.0,129.3393,129.6213,129.1449,129.6213,28000.0
2014-09-05 09:30:00,133.14,134.57,133.14,134.57,3500.0,129.4463,130.8366,129.4463,130.8366,3500.0
2014-09-05 10:00:00,134.53,134.53,133.22,133.22,3400.0,130.7977,130.7977,129.5241,129.5241,3400.0
2014-09-05 10:30:00,133.22,133.42,133.05,133.3,6200.0,129.5241,129.7185,129.3588,129.6019,6200.0
2014-09-05 11:00:00,133.27,133.77,133.27,133.72,5600.0,129.5727,130.0588,129.5727,130.0102,5600.0
2014-09-05 11:30:00,133.75,133.84,133.57,133.73,7700.0,130.0394,130.1269,129.8644,130.0199,7700.0
2014-09-05 12:00:00,133.64,133.86,133.59,133.77,3600.0,129.9324,130.1463,129.8838,130.0588,3600.0
2014-09-05 12:30:00,133.83,133.97,133.83,133.9,1600.0,130.1171,130.2533,130.1171,130.1852,1600.0
2014-09-05 13:00:00,133.87,134.01,133.74,133.8,8000.0,130.156,130.2922,130.0296,130.088,8000.0
2014-09-05 13:30:00,133.83,133.83,133.43,133.56,9300.0,130.1171,130.1171,129.7282,129.8546,9300.0
2014-09-05 14:00:00,133.63,133.76,133.62,133.65,4200.0,129.9227,130.0491,129.913,129.9421,4200.0
2014-09-05 14:30:00,133.67,133.68,133.46,133.57,10600.0,129.9616,129.9713,129.7574,129.8644,10600.0
2014-09-05 15:00:00,133.59,133.71,133.51,133.64,12700.0,129.8838,130.0005,129.806,129.9324,12700.0
2014-09-05 15:30:00,133.67,134.17,133.6,134.11,69000.0,129.9616,130.4477,129.8935,130.3894,69000.0
2014-09-08 09:30:00,134.09,134.84,133.86,134.59,3600.0,130.3699,131.0991,130.1463,130.8561,3600.0
2014-09-08 10:00:00,134.78,134.78,133.78,133.87,5300.0,131.0408,131.0408,130.0685,130.156,5300.0
2014-09-08 10:30:00,133.89,133.96,133.47,133.96,25400.0,130.1755,130.2435,129.7671,130.2435,25400.0
2014-09-08 11:00:00,133.91,134.2,133.74,134.2,8300.0,130.1949,130.4769,130.0296,130.4769,8300.0
2014-09-08 11:30:00,134.07,134.19,133.75,133.76,12500.0,130.3505,130.4672,130.0394,130.0491,12500.0
2014-09-08 12:00:00,133.75,133.75,133.51,133.54,10600.0,130.0394,130.0394,129.806,129.8352,10600.0
2014-09-08 12:30:00,133.51,133.59,133.25,133.25,15700.0,129.806,129.8838,129.5532,129.5532,15700.0
2014-09-08 13:00:00,133.24,133.24,132.75,132.88,12600.0,129.5435,129.5435,129.0671,129.1935,12600.0
2014-09-08 13:30:00,132.83,132.89,132.61,132.61,6500.0,129.1449,129.2032,128.931,128.931,6500.0
2014-09-08 14:00:00,132.61,132.78,132.43,132.68,16700.0,128.931,129.0963,128.756,128.9991,16700.0
2014-09-08 14:30:00,132.76,132.82,132.4,132.4,14900.0,129.0768,129.1352,128.7268,128.7268,14900.0
2014-09-08 15:00:00,132.42,132.63,132.32,132.53,18400.0,128.7463,128.9504,128.649,128.8532,18400.0
2014-09-08 15:30:00,132.59,132.82,132.47,132.75,35200.0,128.9116,129.1352,128.7949,129.0671,35200.0
2014-09-09 09:30:00,132.89,134.05,132.31,132.4,9500.0,129.2032,130.331,128.6393,128.7268,9500.0
2014-09-09 10:00:00,132.44,132.76,132.31,132.66,17500.0,128.7657,129.0768,128.6393,128.9796,17500.0
2014-09-09 10:30:00,132.8,132.85,132.46,132.59,16000.0,129.1157,129.1643,128.7852,128.9116,16000.0
2014-09-09 11:00:00,132.55,132.77,132.42,132.54,15600.0,128.8727,129.0866,128.7463,128.8629,15600.0
2014-09-09 11:30:00,132.51,132.81,132.51,132.62,17400.0,128.8338,129.1254,128.8338,128.9407,17400.0
2014-09-09 12:00:00,132.62,132.66,132.36,132.51,14600.0,128.9407,128.9796,128.6879,128.8338,14600.0
2014-09-09 12:30:00,132.52,132.59,132.31,132.34,16100.0,128.8435,128.9116,128.6393,128.6685,16100.0
2014-09-09 13:00:00,132.34,132.38,132.16,132.3,6200.0,128.6685,128.7074,128.4935,128.6296,6200.0
2014-09-09 13:30:00,132.3,132.46,132.23,132.31,9600.0,128.6296,128.7852,128.5615,128.6393,9600.0
2014-09-09 14:00:00,132.34,132.63,132.31,132.53,8900.0,128.6685,128.9504,128.6393,128.8532,8900.0
2014-09-09 14:30:00,132.5,132.85,132.5,132.72,6700.0,128.824,129.1643,128.824,129.0379,6700.0
2014-09-09 15:00:00,132.79,132.79,132.45,132.65,13700.0,129.106,129.106,128.7754,128.9699,13700.0
2014-09-09 15:30:00,132.67,132.85,132.52,132.62,20700.0,128.9893,129.1643,128.8435,128.9407,20700.0
2014-09-10 09:30:00,132.47,132.5,131.35,131.66,15100.0,128.7949,128.824,127.706,128.0074,15100.0
2014-09-10 10:00:00,131.62,131.62,130.75,131.31,7100.0,127.9685,127.9685,127.1226,127.6671,7100.0
2014-09-10 10:30:00,131.22,131.22,130.75,130.8,15400.0,127.5796,127.5796,127.1226,127.1712,15400.0
2014-09-10 11:00:00,130.93,130.93,130.61,130.7,22700.0,127.2976,127.2976,126.9865,127.074,22700.0
2014-09-10 11:30:00,130.75,130.88,130.62,130.67,10700.0,127.1226,127.249,126.9962,127.0448,10700.0
2014-09-10 12:00:00,130.66,130.88,130.53,130.75,19700.0,127.0351,127.249,126.9087,127.1226,19700.0
2014-09-10 12:30:00,130.75,130.82,130.66,130.67,9700.0,127.1226,127.1907,127.0351,127.0448,9700.0
2014-09-10 13:00:00,130.65,131.07,130.63,130.9,29800.0,127.0254,127.4337,127.0059,127.2684,29800.0
2014-09-10 13:30:00,130.89,130.89,130.56,130.64,18900.0,127.2587,127.2587,126.9379,127.0156,18900.0
2014-09-10 14:00:00,130.58,130.72,130.42,130.63,19600.0,126.9573,127.0934,126.8018,127.0059,19600.0
2014-09-10 14:30:00,130.6,130.74,130.47,130.47,20100.0,126.9768,127.1129,126.8504,126.8504,20100.0
2014-09-10 15:00:00,130.57,130.85,130.53,130.71,14300.0,126.9476,127.2198,126.9087,127.0837,14300.0
2014-09-10 15:30:00,130.72,130.89,130.64,130.65,33400.0,127.0934,127.2587,127.0156,127.0254,33400.0
2014-09-11 09:30:00,131.42,132.2,131.06,131.98,44200.0,127.774,128.5324,127.424,128.3185,44200.0
2014-09-11 10:00:00,131.98,132.08,131.71,131.84,16900.0,128.3185,128.4157,128.056,128.1824,16900.0
2014-09-11 10:30:00,131.84,132.01,131.65,132.01,18400.0,128.1824,128.3476,127.9976,128.3476,18400.0
2014-09-11 11:00:00,132.1,132.62,132.09,132.56,13400.0,128.4351,128.9407,128.4254,128.8824,13400.0
2014-09-11 11:30:00,132.61,132.77,132.39,132.5,11500.0,128.931,129.0866,128.7171,128.824,11500.0
2014-09-11 12:00:00,132.55,132.9,132.5,132.9,6500.0,128.8727,129.213,128.824,129.213,6500.0
2014-09-11 12:30:00,132.88,133.24,132.75,133.2,85300.0,129.1935,129.5435,129.0671,129.5046,85300.0
2014-09-11 13:00:00,133.22,133.57,133.04,133.07,24400.0,129.5241,129.8644,129.3491,129.3782,24400.0
2014-09-11 13:30:00,133.07,133.45,133.07,133.41,9000.0,129.3782,129.7477,129.3782,129.7088,9000.0
2014-09-11 14:00:00,133.46,133.73,133.35,133.65,15700.0,129.7574,130.0199,129.6505,129.9421,15700.0
2014-09-11 14:30:00,133.69,133.83,133.55,133.63,16100.0,129.981,130.1171,129.8449,129.9227,16100.0
2014-09-11 15:00:00,133.63,133.87,133.53,133.84,16600.0,129.9227,130.156,129.8255,130.1269,16600.0
2014-09-11 15:30:00,133.84,133.84,133.4,133.46,64300.0,130.1269,130.1269,129.6991,129.7574,64300.0
2014-09-12 09:30:00,133.35,133.86,132.04,132.56,13400.0,129.6505,130.1463,128.3768,128.8824,13400.0
2014-09-12 10:00:00,132.55,132.55,131.99,132.2,9100.0,128.8727,128.8727,128.3282,128.5324,9100.0
2014-09-12 10:30:00,132.18,132.25,131.82,132.12,8200.0,128.5129,128.581,128.1629,128.4546,8200.0
2014-09-12 11:00:00,132.08,132.26,131.84,131.93,3100.0,128.4157,128.5907,128.1824,128.2699,3100.0
2014-09-12 11:30:00,132.0,132.0,131.59,131.59,10200.0,128.3379,128.3379,127.9393,127.9393,10200.0
2014-09-12 12:00:00,131.55,131.76,131.45,131.6,19000.0,127.9004,128.1046,127.8032,127.949,19000.0
2014-09-12 12:30:00,131.56,131.59,130.91,131.03,8900.0,127.9101,127.9393,127.2782,127.3948,8900.0
2014-09-12 13:00:00,131.07,131.15,130.3,130.55,5300.0,127.4337,127.5115,126.6851,126.9281,5300.0
2014-09-12 13:30:00,130.59,130.59,130.26,130.27,7900.0,126.967,126.967,126.6462,126.6559,7900.0
2014-09-12 14:00:00,130.24,130.56,130.09,130.09,13000.0,126.6267,126.9379,126.4809,126.4809,13000.0
2014-09-12 14:30:00,130.03,130.27,129.9,130.0,18700.0,126.4226,126.6559,126.2962,126.3934,18700.0
2014-09-12 15:00:00,129.99,130.68,129.99,130.38,17400.0,126.3837,127.0545,126.3837,126.7629,17400.0
2014-09-12 15:30:00,130.33,130.47,129.99,129.99,49300.0,126.7143,126.8504,126.3837,126.3837,49300.0
2014-09-15 09:30:00,130.12,130.71,129.89,130.33,11800.0,126.5101,127.0837,126.2865,126.7143,11800.0
2014-09-15 10:00:00,130.18,130.45,129.97,130.45,8600.0,126.5684,126.8309,126.3642,126.8309,8600.0
2014-09-15 10:30:00,130.4,130.46,129.66,130.03,28400.0,126.7823,126.8406,126.0628,126.4226,28400.0
2014-09-15 11:00:00,129.99,130.0,129.21,129.28,6800.0,126.3837,126.3934,125.6253,125.6934,6800.0
2014-09-15 11:30:00,129.36,129.56,129.04,129.04,4700.0,125.7712,125.9656,125.46,125.46,4700.0
2014-09-15 12:00:00,129.07,129.07,128.77,128.95,11100.0,125.4892,125.4892,125.1975,125.3725,11100.0
2014-09-15 12:30:00,129.01,129.14,128.81,128.96,13000.0,125.4309,125.5573,125.2364,125.3823,13000.0
2014-09-15 13:00:00,129.05,129.18,128.99,129.07,3700.0,125.4698,125.5962,125.4114,125.4892,3700.0
2014-09-15 13:30:00,129.0,129.13,128.69,128.83,9300.0,125.4211,125.5475,125.1197,125.2559,9300.0
2014-09-15 14:00:00,128.75,129.27,128.69,129.27,9000.0,125.1781,125.6837,125.1197,125.6837,9000.0
2014-09-15 14:30:00,129.26,129.43,129.26,129.37,8200.0,125.6739,125.8392,125.6739,125.7809,8200.0
2014-09-15 15:00:00,129.35,129.51,129.35,129.44,7300.0,125.7614,125.917,125.7614,125.8489,7300.0
2014-09-15 15:30:00,129.46,129.57,129.33,129.56,30200.0,125.8684,125.9753,125.742,125.9656,30200.0
2014-09-16 09:30:00,129.47,130.6,128.56,130.44,11500.0,125.8781,126.9768,124.9934,126.8212,11500.0
2014-09-16 10:00:00,130.39,130.7,130.3,130.51,25500.0,126.7726,127.074,126.6851,126.8893,25500.0
2014-09-16 10:30:00,130.56,130.68,130.05,130.1,22800.0,126.9379,127.0545,126.442,126.4906,22800.0
2014-09-16 11:00:00,130.16,130.37,130.05,130.3,21400.0,126.549,126.7531,126.442,126.6851,21400.0
2014-09-16 11:30:00,130.39,130.6,130.29,130.42,26500.0,126.7726,126.9768,126.6754,126.8018,26500.0
2014-09-16 12:00:00,130.24,130.52,130.24,130.41,21000.0,126.6267,126.899,126.6267,126.792,21000.0
2014-09-16 12:30:00,130.4,130.64,130.39,130.54,10300.0,126.7823,127.0156,126.7726,126.9184,10300.0
2014-09-16 13:00:00,130.61,130.7,130.47,130.67,20400.0,126.9865,127.074,126.8504,127.0448,20400.0
2014-09-16 13:30:00,130.56,130.7,130.55,130.59,20600.0,126.9379,127.074,126.9281,126.967,20600.0
2014-09-16 14:00:00,130.59,130.73,130.56,130.72,21200.0,126.967,127.1032,126.9379,127.0934,21200.0
2014-09-16 14:30:00,130.72,130.84,130.64,130.66,26200.0,127.0934,127.2101,127.0156,127.0351,26200.0
2014-09-16 15:00:00,130.64,130.77,130.6,130.6,22600.0,127.0156,127.142,126.9768,126.9768,22600.0
2014-09-16 15:30:00,130.63,130.82,130.6,130.61,41500.0,127.0059,127.1907,126.9768,126.9865,41500.0
2014-09-17 09:30:00,131.02,131.86,131.0,131.2,5100.0,127.3851,128.2018,127.3657,127.5601,5100.0
2014-09-17 10:00:00,131.17,131.26,130.62,130.67,8700.0,127.5309,127.6184,126.9962,127.0448,8700.0
2014-09-17 10:30:00,130.71,130.71,130.4,130.59,19800.0,127.0837,127.0837,126.7823,126.967,19800.0
2014-09-17 11:00:00,130.75,130.78,130.59,130.77,5200.0,127.1226,127.1518,126.967,127.142,5200.0
2014-09-17 11:30:00,130.75,130.75,130.48,130.52,12600.0,127.1226,127.1226,126.8601,126.899,12600.0
2014-09-17 12:00:00,130.52,130.53,130.21,130.46,9400.0,126.899,126.9087,126.5976,126.8406,9400.0
2014-09-17 12:30:00,130.3,130.47,130.26,130.47,4800.0,126.6851,126.8504,126.6462,126.8504,4800.0
2014-09-17 13:00:00,130.31,130.39,130.21,130.21,15300.0,126.6948,126.7726,126.5976,126.5976,15300.0
2014-09-17 13:30:00,130.22,130.38,130.17,130.38,12000.0,126.6073,126.7629,126.5587,126.7629,12000.0
2014-09-17 14:00:00,130.42,130.5,129.15,130.47,12400.0,126.8018,126.8795,125.567,126.8504,12400.0
2014-09-17 14:30:00,130.29,130.39,129.82,130.17,10500.0,126.6754,126.7726,126.2184,126.5587,10500.0
2014-09-17 15:00:00,130.14,130.59,130.07,130.34,17100.0,126.5295,126.967,126.4615,126.724,17100.0
2014-09-17 15:30:00,130.3,130.35,129.37,129.41,19300.0,126.6851,126.7337,125.7809,125.8198,19300.0
2014-09-18 09:30:00,129.55,130.22,129.22,129.66,10900.0,125.9559,126.6073,125.635,126.0628,10900.0
2014-09-18 10:00:00,129.86,130.1,129.62,129.63,4500.0,126.2573,126.4906,126.0239,126.0337,4500.0
2014-09-18 10:30:00,129.54,129.89,129.5,129.7,17700.0,125.9462,126.2865,125.9073,126.1017,17700.0
2014-09-18 11:00:00,129.7,129.81,129.62,129.71,13600.0,126.1017,126.2087,126.0239,126.1115,13600.0
2014-09-18 11:30:00,129.69,129.72,129.37,129.66,14300.0,126.092,126.1212,125.7809,126.0628,14300.0
2014-09-18 12:00:00,129.66,129.66,129.52,129.55,2800.0,126.0628,126.0628,125.9267,125.9559,2800.0
2014-09-18 12:30:00,129.69,129.7,129.47,129.62,9900.0,126.092,126.1017,125.8781,126.0239,9900.0
2014-09-18 13:00:00,129.57,129.6,129.32,129.39,6900.0,125.9753,126.0045,125.7323,125.8003,6900.0
2014-09-18 13:30:00,129.4,129.57,129.31,129.36,3800.0,125.8101,125.9753,125.7225,125.7712,3800.0
2014-09-18 14:00:00,129.33,129.56,129.32,129.44,15700.0,125.742,125.9656,125.7323,125.8489,15700.0
2014-09-18 14:30:00,129.37,129.56,129.37,129.46,24100.0,125.7809,125.9656,125.7809,125.8684,24100.0
2014-09-18 15:00:00,129.34,129.57,129.24,129.49,51800.0,125.7517,125.9753,125.6545,125.8976,51800.0
2014-09-18 15:30:00,129.53,129.56,129.29,129.49,86500.0,125.9364,125.9656,125.7031,125.8976,86500.0
2014-09-19 09:30:00,130.02,130.66,129.69,130.16,69400.0,126.4129,127.0351,126.092,126.549,69400.0
2014-09-19 10:00:00,130.19,130.32,129.67,129.67,14000.0,126.5781,126.7045,126.0726,126.0726,14000.0
2014-09-19 10:30:00,129.58,129.88,129.58,129.78,8200.0,125.9851,126.2767,125.9851,126.1795,8200.0
2014-09-19 11:00:00,129.75,129.95,129.68,129.88,18100.0,126.1503,126.3448,126.0823,126.2767,18100.0
2014-09-19 11:30:00,129.85,129.85,129.38,129.53,8000.0,126.2476,126.2476,125.7906,125.9364,8000.0
2014-09-19 12:00:00,129.52,129.52,129.21,129.45,16200.0,125.9267,125.9267,125.6253,125.8587,16200.0
2014-09-19 12:30:00,129.36,129.65,129.17,129.28,13900.0,125.7712,126.0531,125.5864,125.6934,13900.0
2014-09-19 13:00:00,129.24,129.39,129.02,129.39,5000.0,125.6545,125.8003,125.4406,125.8003,5000.0
2014-09-19 13:30:00,129.39,129.5,129.25,129.33,5600.0,125.8003,125.9073,125.6642,125.742,5600.0
2014-09-19 14:00:00,129.38,129.65,129.34,129.46,23000.0,125.7906,126.0531,125.7517,125.8684,23000.0
2014-09-19 14:30:00,129.42,129.66,129.34,129.56,6000.0,125.8295,126.0628,125.7517,125.9656,6000.0
2014-09-19 15:00:00,129.57,129.66,129.39,129.5,10700.0,125.9753,126.0628,125.8003,125.9073,10700.0
2014-09-19 15:30:00,129.49,129.56,129.37,129.42,38700.0,125.8976,125.9656,125.7809,125.8295,38700.0
2014-09-22 09:30:00,128.57,128.76,127.64,127.84,11500.0,125.0031,125.1878,124.0989,124.2933,11500.0
2014-09-22 10:00:00,127.77,128.33,127.68,128.16,25400.0,124.2253,124.7697,124.1378,124.6045,25400.0
2014-09-22 10:30:00,128.09,128.39,127.79,128.07,11800.0,124.5364,124.8281,124.2447,124.5169,11800.0
2014-09-22 11:00:00,128.18,128.28,127.91,128.03,8700.0,124.6239,124.7211,124.3614,124.4781,8700.0
2014-09-22 11:30:00,127.96,128.12,127.44,127.54,10200.0,124.41,124.5656,123.9044,124.0017,10200.0
2014-09-22 12:00:00,127.41,127.89,127.35,127.88,6800.0,123.8753,124.3419,123.8169,124.3322,6800.0
2014-09-22 12:30:00,127.87,128.01,127.73,127.73,4500.0,124.3225,124.4586,124.1864,124.1864,4500.0
2014-09-22 13:00:00,127.73,128.46,127.73,128.14,19200.0,124.1864,124.8961,124.1864,124.585,19200.0
2014-09-22 13:30:00,128.12,128.17,127.9,127.9,4300.0,124.5656,124.6142,124.3517,124.3517,4300.0
2014-09-22 14:00:00,127.89,128.1,127.77,128.02,23400.0,124.3419,124.5461,124.2253,124.4683,23400.0
2014-09-22 14:30:00,128.0,128.15,127.9,128.03,17800.0,124.4489,124.5947,124.3517,124.4781,17800.0
2014-09-22 15:00:00,128.11,128.19,127.76,127.76,13800.0,124.5558,124.6336,124.2155,124.2155,13800.0
2014-09-22 15:30:00,127.76,127.83,127.47,127.5,28200.0,124.2155,124.2836,123.9336,123.9628,28200.0
2014-09-23 09:30:00,127.0,127.91,126.04,127.91,18800.0,123.4766,124.3614,122.5433,124.3614,18800.0
2014-09-23 10:00:00,127.92,128.46,127.78,128.14,5900.0,124.3711,124.8961,124.235,124.585,5900.0
2014-09-23 10:30:00,128.03,128.13,127.81,127.81,14200.0,124.4781,124.5753,124.2642,124.2642,14200.0
2014-09-23 11:00:00,127.81,128.07,127.67,127.78,10900.0,124.2642,124.5169,124.128,124.235,10900.0
2014-09-23 11:30:00,127.7,127.94,127.64,127.78,5700.0,124.1572,124.3906,124.0989,124.235,5700.0
2014-09-23 12:00:00,127.81,127.86,127.41,127.44,9200.0,124.2642,124.3128,123.8753,123.9044,9200.0
2014-09-23 12:30:00,127.49,127.55,127.17,127.32,8200.0,123.953,124.0114,123.6419,123.7878,8200.0
2014-09-23 13:00:00,127.26,127.32,126.86,126.98,20400.0,123.7294,123.7878,123.3405,123.4572,20400.0
2014-09-23 13:30:00,126.97,127.15,126.81,126.81,12600.0,123.4475,123.6225,123.2919,123.2919,12600.0
2014-09-23 14:00:00,126.82,126.88,126.38,126.64,11800.0,123.3016,123.36,122.8738,123.1266,11800.0
2014-09-23 14:30:00,126.61,126.7,126.38,126.51,21300.0,123.0975,123.185,122.8738,123.0002,21300.0
2014-09-23 15:00:00,126.47,126.61,126.4,126.5,15300.0,122.9613,123.0975,122.8933,122.9905,15300.0
2014-09-23 15:30:00,126.51,126.6,126.17,126.23,34900.0,123.0002,123.0877,122.6697,122.728,34900.0
2014-09-24 09:30:00,126.33,126.97,125.71,126.16,15500.0,122.8252,123.4475,122.2224,122.6599,15500.0
2014-09-24 10:00:00,126.02,126.06,125.53,125.76,14600.0,122.5238,122.5627,122.0474,122.271,14600.0
2014-09-24 10:30:00,125.74,126.07,125.59,125.88,17500.0,122.2516,122.5724,122.1058,122.3877,17500.0
2014-09-24 11:00:00,125.97,126.91,125.79,126.91,6500.0,122.4752,123.3891,122.3002,123.3891,6500.0
2014-09-24 11:30:00,126.92,126.94,126.39,126.42,12700.0,123.3989,123.4183,122.8836,122.9127,12700.0
2014-09-24 12:00:00,126.44,126.46,125.98,126.0,5600.0,122.9322,122.9516,122.4849,122.5044,5600.0
2014-09-24 12:30:00,126.0,126.16,125.83,125.93,4000.0,122.5044,122.6599,122.3391,122.4363,4000.0
2014-09-24 13:00:00,126.0,126.16,125.98,126.01,4400.0,122.5044,122.6599,122.4849,122.5141,4400.0
2014-09-24 13:30:00,126.07,126.23,125.88,125.88,7400.0,122.5724,122.728,122.3877,122.3877,7400.0
2014-09-24 14:00:00,125.99,126.05,125.84,126.05,11100.0,122.4947,122.553,122.3488,122.553,11100.0
2014-09-24 14:30:00,126.05,126.07,125.83,125.99,12200.0,122.553,122.5724,122.3391,122.4947,12200.0
2014-09-24 15:00:00,125.91,126.09,125.88,126.0,18500.0,122.4169,122.5919,122.3877,122.5044,18500.0
2014-09-24 15:30:00,125.93,125.93,125.54,125.78,22600.0,122.4363,122.4363,122.0571,122.2905,22600.0
2014-09-25 09:30:00,125.5,126.19,125.01,126.0,19700.0,122.0182,122.6891,121.5418,122.5044,19700.0
2014-09-25 10:00:00,126.0,126.0,124.86,125.3,43800.0,122.5044,122.5044,121.396,121.8238,43800.0
2014-09-25 10:30:00,125.23,125.45,124.89,125.45,14800.0,121.7557,121.9696,121.4252,121.9696,14800.0
2014-09-25 11:00:00,125.55,126.0,125.3,126.0,12500.0,122.0669,122.5044,121.8238,122.5044,12500.0
2014-09-25 11:30:00,125.89,126.11,125.74,125.95,10300.0,122.3974,122.6113,122.2516,122.4558,10300.0
2014-09-25 12:00:00,125.86,125.92,125.55,125.67,18000.0,122.3683,122.4266,122.0669,122.1835,18000.0
2014-09-25 12:30:00,125.6,125.81,125.57,125.72,16700.0,122.1155,122.3196,122.0863,122.2321,16700.0
2014-09-25 13:00:00,125.72,125.94,125.6,125.74,10700.0,122.2321,122.446,122.1155,122.2516,10700.0
2014-09-25 13:30:00,125.72,125.75,125.35,125.49,11800.0,122.2321,122.2613,121.8724,122.0085,11800.0
2014-09-25 14:00:00,125.46,125.51,125.36,125.47,13200.0,121.9794,122.028,121.8821,121.9891,13200.0
2014-09-25 14:30:00,125.46,125.67,125.41,125.55,13600.0,121.9794,122.1835,121.9307,122.0669,13600.0
2014-09-25 15:00:00,125.5,125.54,125.38,125.54,18500.0,122.0182,122.0571,121.9016,122.0571,18500.0
2014-09-25 15:30:00,125.52,125.59,125.15,125.15,38200.0,122.0377,122.1058,121.678,121.678,38200.0
2014-09-26 09:30:00,125.13,125.41,124.77,124.96,20000.0,121.6585,121.9307,121.3085,121.4932,20000.0
2014-09-26 10:00:00,125.05,125.71,124.95,125.41,20300.0,121.5807,122.2224,121.4835,121.9307,20300.0
2014-09-26 10:30:00,125.45,125.79,125.15,125.5,6200.0,121.9696,122.3002,121.678,122.0182,6200.0
2014-09-26 11:00:00,125.53,125.82,125.36,125.78,15200.0,122.0474,122.3294,121.8821,122.2905,15200.0
2014-09-26 11:30:00,125.76,126.07,125.73,126.02,12100.0,122.271,122.5724,122.2419,122.5238,12100.0
2014-09-26 12:00:00,126.03,126.21,126.02,126.11,9700.0,122.5335,122.7086,122.5238,122.6113,9700.0
2014-09-26 12:30:00,126.16,126.32,126.08,126.24,8600.0,122.6599,122.8155,122.5822,122.7377,8600.0
2014-09-26 13:00:00,126.29,126.49,126.19,126.34,8700.0,122.7863,122.9808,122.6891,122.8349,8700.0
2014-09-26 13:30:00,126.31,126.34,126.04,126.1,5100.0,122.8058,122.8349,122.5433,122.6016,5100.0
2014-09-26 14:00:00,126.16,126.6,126.16,126.59,8900.0,122.6599,123.0877,122.6599,123.078,8900.0
2014-09-26 14:30:00,126.57,126.93,126.52,126.65,10800.0,123.0586,123.4086,123.01,123.1363,10800.0
2014-09-26 15:00:00,126.69,126.89,126.55,126.65,16900.0,123.1752,123.3697,123.0391,123.1363,16900.0
2014-09-26 15:30:00,126.61,126.7,126.18,126.57,28500.0,123.0975,123.185,122.6794,123.0586,28500.0
2014-09-29 09:30:00,126.0,126.48,125.27,126.48,24000.0,122.5044,122.9711,121.7946,122.9711,24000.0
2014-09-29 10:00:00,126.2,126.24,125.66,126.07,13300.0,122.6988,122.7377,122.1738,122.5724,13300.0
2014-09-29 10:30:00,126.12,126.41,125.94,126.06,5200.0,122.621,122.903,122.446,122.5627,5200.0
2014-09-29 11:00:00,126.17,126.75,126.05,126.57,4300.0,122.6697,123.2336,122.553,123.0586,4300.0
2014-09-29 11:30:00,126.52,126.83,126.33,126.79,10000.0,123.01,123.3114,122.8252,123.2725,10000.0
2014-09-29 12:00:00,126.87,126.87,126.4,126.4,5900.0,123.3502,123.3502,122.8933,122.8933,5900.0
2014-09-29 12:30:00,126.36,126.52,126.21,126.38,17700.0,122.8544,123.01,122.7086,122.8738,17700.0
2014-09-29 13:00:00,126.33,126.7,126.32,126.7,10200.0,122.8252,123.185,122.8155,123.185,10200.0
2014-09-29 13:30:00,126.7,126.7,126.4,126.5,9900.0,123.185,123.185,122.8933,122.9905,9900.0
2014-09-29 14:00:00,126.57,126.61,126.23,126.33,16700.0,123.0586,123.0975,122.728,122.8252,16700.0
2014-09-29 14:30:00,126.27,126.47,126.26,126.43,6500.0,122.7669,122.9613,122.7572,122.9224,6500.0
2014-09-29 15:00:00,126.45,126.77,126.38,126.69,15400.0,122.9419,123.253,122.8738,123.1752,15400.0
2014-09-29 15:30:00,126.69,126.86,126.48,126.7,32100.0,123.1752,123.3405,122.9711,123.185,32100.0
2014-09-30 09:30:00,126.87,127.54,126.06,126.3,17400.0,123.3502,124.0017,122.5627,122.7961,17400.0
2014-09-30 10:00:00,126.23,126.75,125.8,126.29,16900.0,122.728,123.2336,122.3099,122.7863,16900.0
2014-09-30 10:30:00,126.29,127.16,126.18,126.77,28500.0,122.7863,123.6322,122.6794,123.253,28500.0
2014-09-30 11:00:00,126.72,127.24,126.72,127.21,8800.0,123.2044,123.71,123.2044,123.6808,8800.0
2014-09-30 11:30:00,127.27,127.27,127.03,127.08,7700.0,123.7391,123.7391,123.5058,123.5544,7700.0
2014-09-30 12:00:00,127.04,127.26,127.04,127.18,6900.0,123.5155,123.7294,123.5155,123.6516,6900.0
2014-09-30 12:30:00,127.13,127.18,126.79,126.99,12500.0,123.603,123.6516,123.2725,123.4669,12500.0
2014-09-30 13:00:00,127.0,127.21,126.99,127.06,10600.0,123.4766,123.6808,123.4669,123.535,10600.0
2014-09-30 13:30:00,127.05,127.08,126.33,126.49,8400.0,123.5252,123.5544,122.8252,122.9808,8400.0
2014-09-30 14:00:00,126.49,126.89,126.47,126.79,16500.0,122.9808,123.3697,122.9613,123.2725,16500.0
2014-09-30 14:30:00,126.84,126.92,126.65,126.86,9800.0,123.3211,123.3989,123.1363,123.3405,9800.0
2014-09-30 15:00:00,126.73,127.08,126.65,127.0,21700.0,123.2141,123.5544,123.1363,123.4766,21700.0
2014-09-30 15:30:00,127.02,127.09,126.34,126.34,44400.0,123.4961,123.5641,122.8349,122.8349,44400.0
2014-10-01 09:30:00,126.05,126.85,125.62,126.56,25800.0,122.553,123.3308,122.1349,123.0488,25800.0
2014-10-01 10:00:00,126.47,126.47,125.91,126.24,22500.0,122.9613,122.9613,122.4169,122.7377,22500.0
2014-10-01 10:30:00,126.22,126.27,125.77,126.27,17100.0,122.7183,122.7669,122.2808,122.7669,17100.0
2014-10-01 11:00:00,126.28,126.52,126.26,126.34,17300.0,122.7766,123.01,122.7572,122.8349,17300.0
2014-10-01 11:30:00,126.33,126.33,125.67,126.12,10700.0,122.8252,122.8252,122.1835,122.621,10700.0
2014-10-01 12:00:00,126.08,126.08,125.5,125.67,11700.0,122.5822,122.5822,122.0182,122.1835,11700.0
2014-10-01 12:30:00,125.66,125.84,125.45,125.73,15000.0,122.1738,122.3488,121.9696,122.2419,15000.0
2014-10-01 13:00:00,125.7,125.84,125.56,125.77,19000.0,122.2127,122.3488,122.0766,122.2808,19000.0
2014-10-01 13:30:00,125.73,125.76,125.32,125.32,14100.0,122.2419,122.271,121.8432,121.8432,14100.0
2014-10-01 14:00:00,125.41,125.8,125.34,125.68,16000.0,121.9307,122.3099,121.8627,122.1933,16000.0
2014-10-01 14:30:00,125.72,125.74,125.19,125.19,18500.0,122.2321,122.2516,121.7168,121.7168,18500.0
2014-10-01 15:00:00,125.2,125.29,125.01,125.17,24400.0,121.7266,121.8141,121.5418,121.6974,24400.0
2014-10-01 15:30:00,125.19,125.85,125.11,125.6,78700.0,121.7168,122.3585,121.6391,122.1155,78700.0
2014-10-02 09:30:00,125.43,127.19,125.43,126.93,20400.0,121.9502,123.6614,121.9502,123.4086,20400.0
2014-10-02 10:00:00,126.87,126.87,125.88,126.14,35900.0,123.3502,123.3502,122.3877,122.6405,35900.0
2014-10-02 10:30:00,126.0,126.3,125.94,126.05,25200.0,122.5044,122.7961,122.446,122.553,25200.0
2014-10-02 11:00:00,126.03,126.27,125.9,125.98,21900.0,122.5335,122.7669,122.4072,122.4849,21900.0
2014-10-02 11:30:00,125.92,126.03,125.7,125.77,40600.0,122.4266,122.5335,122.2127,122.2808,40600.0
2014-10-02 12:00:00,125.86,126.0,125.7,125.81,6900.0,122.3683,122.5044,122.2127,122.3196,6900.0
2014-10-02 12:30:00,125.83,125.88,125.28,125.48,11400.0,122.3391,122.3877,121.8044,121.9988,11400.0
2014-10-02 13:00:00,125.61,126.09,125.32,126.09,7100.0,122.1252,122.5919,121.8432,122.5919,7100.0
2014-10-02 13:30:00,126.16,126.35,126.09,126.23,10300.0,122.6599,122.8447,122.5919,122.728,10300.0
2014-10-02 14:00:00,126.28,126.49,126.15,126.22,9000.0,122.7766,122.9808,122.6502,122.7183,9000.0
2014-10-02 14:30:00,126.28,126.9,126.25,126.81,31300.0,122.7766,123.3794,122.7474,123.2919,31300.0
2014-10-02 15:00:00,126.8,126.85,126.41,126.58,17100.0,123.2822,123.3308,122.903,123.0683,17100.0
2014-10-02 15:30:00,126.57,126.68,126.33,126.38,48300.0,123.0586,123.1655,122.8252,122.8738,48300.0
2014-10-03 09:30:00,126.82,127.61,126.61,127.41,12000.0,123.3016,124.0697,123.0975,123.8753,12000.0
2014-10-03 10:00:00,127.44,127.81,127.32,127.81,13500.0,123.9044,124.2642,123.7878,124.2642,13500.0
2014-10-03 10:30:00,127.81,127.81,127.41,127.77,12500.0,124.2642,124.2642,123.8753,124.2253,12500.0
2014-10-03 11:00:00,127.77,128.26,127.74,128.25,16300.0,124.2253,124.7017,124.1961,124.692,16300.0
2014-10-03 11:30:00,128.25,128.35,127.97,128.22,11500.0,124.692,124.7892,124.4197,124.6628,11500.0
2014-10-03 12:00:00,128.14,128.31,128.08,128.27,15100.0,124.585,124.7503,124.5267,124.7114,15100.0
2014-10-03 12:30:00,128.37,128.38,128.09,128.09,10300.0,124.8086,124.8183,124.5364,124.5364,10300.0
2014-10-03 13:00:00,128.06,128.09,127.74,127.8,8700.0,124.5072,124.5364,124.1961,124.2544,8700.0
2014-10-03 13:30:00,127.82,127.85,127.41,127.41,16300.0,124.2739,124.3031,123.8753,123.8753,16300.0
2014-10-03 14:00:00,127.48,127.55,127.29,127.51,8900.0,123.9433,124.0114,123.7586,123.9725,8900.0
2014-10-03 14:30:00,127.51,127.73,127.48,127.67,10200.0,123.9725,124.1864,123.9433,124.128,10200.0
2014-10-03 15:00:00,127.71,127.82,127.62,127.66,15300.0,124.1669,124.2739,124.0794,124.1183,15300.0
2014-10-03 15:30:00,127.64,127.96,127.48,127.72,64700.0,124.0989,124.41,123.9433,124.1767,64700.0
2014-10-06 09:30:00,127.95,128.41,127.8,128.41,18800.0,124.4003,124.8475,124.2544,124.8475,18800.0
2014-10-06 10:00:00,128.33,128.42,128.09,128.13,35800.0,124.7697,124.8572,124.5364,124.5753,35800.0
2014-10-06 10:30:00,128.07,128.41,127.81,127.86,7100.0,124.5169,124.8475,124.2642,124.3128,7100.0
2014-10-06 11:00:00,127.83,128.3,127.8,127.8,12100.0,124.2836,124.7406,124.2544,124.2544,12100.0
2014-10-06 11:30:00,127.8,128.07,127.06,127.2,9100.0,124.2544,124.5169,123.535,123.6711,9100.0
2014-10-06 12:00:00,127.3,127.67,127.3,127.47,5300.0,123.7683,124.128,123.7683,123.9336,5300.0
2014-10-06 12:30:00,127.54,127.62,127.16,127.29,8800.0,124.0017,124.0794,123.6322,123.7586,8800.0
2014-10-06 13:00:00,127.32,127.84,127.28,127.79,6300.0,123.7878,124.2933,123.7489,124.2447,6300.0
2014-10-06 13:30:00,127.89,128.04,127.88,127.99,11700.0,124.3419,124.4878,124.3322,124.4392,11700.0
2014-10-06 14:00:00,127.98,128.31,127.8,128.09,8900.0,124.4294,124.7503,124.2544,124.5364,8900.0
2014-10-06 14:30:00,128.02,128.13,127.85,127.93,8300.0,124.4683,124.5753,124.3031,124.3808,8300.0
2014-10-06 15:00:00,127.87,128.14,127.77,128.09,11500.0,124.3225,124.585,124.2253,124.5364,11500.0
2014-10-06 15:30:00,128.07,128.07,127.54,127.62,39800.0,124.5169,124.5169,124.0017,124.0794,39800.0
2014-10-07 09:30:00,126.82,126.96,126.42,126.71,12000.0,123.3016,123.4377,122.9127,123.1947,12000.0
2014-10-07 10:00:00,126.87,127.05,126.57,126.81,7600.0,123.3502,123.5252,123.0586,123.2919,7600.0
2014-10-07 10:30:00,126.97,126.99,126.64,126.74,15500.0,123.4475,123.4669,123.1266,123.2238,15500.0
2014-10-07 11:00:00,126.62,126.62,126.23,126.33,5600.0,123.1072,123.1072,122.728,122.8252,5600.0
2014-10-07 11:30:00,126.23,126.86,126.16,126.74,7700.0,122.728,123.3405,122.6599,123.2238,7700.0
2014-10-07 12:00:00,126.73,127.14,126.71,127.02,18900.0,123.2141,123.6128,123.1947,123.4961,18900.0
2014-10-07 12:30:00,127.04,127.23,126.96,126.97,22600.0,123.5155,123.7003,123.4377,123.4475,22600.0
2014-10-07 13:00:00,126.97,126.97,126.64,126.72,1600.0,123.4475,123.4475,123.1266,123.2044,1600.0
2014-10-07 13:30:00,126.65,126.66,126.35,126.46,6100.0,123.1363,123.1461,122.8447,122.9516,6100.0
2014-10-07 14:00:00,126.4,126.46,125.83,125.83,5300.0,122.8933,122.9516,122.3391,122.3391,5300.0
2014-10-07 14:30:00,125.75,125.81,125.51,125.58,12000.0,122.2613,122.3196,122.028,122.096,12000.0
2014-10-07 15:00:00,125.51,125.63,125.03,125.06,17300.0,122.028,122.1446,121.5613,121.5905,17300.0
2014-10-07 15:30:00,125.12,125.29,124.7,124.79,37700.0,121.6488,121.8141,121.2404,121.3279,37700.0
2014-10-08 09:30:00,124.88,125.12,123.95,124.36,12600.0,121.4154,121.6488,120.5113,120.9099,12600.0
2014-10-08 10:00:00,124.52,124.59,123.91,124.33,8900.0,121.0654,121.1335,120.4724,120.8807,8900.0
2014-10-08 10:30:00,124.31,124.56,123.24,123.24,14800.0,120.8613,121.1043,119.8209,119.8209,14800.0
2014-10-08 11:00:00,123.18,123.74,123.09,123.51,21700.0,119.7626,120.3071,119.6751,120.0835,21700.0
2014-10-08 11:30:00,123.49,123.94,123.22,123.22,20500.0,120.064,120.5015,119.8015,119.8015,20500.0
2014-10-08 12:00:00,123.26,124.29,123.26,123.96,9700.0,119.8404,120.8418,119.8404,120.521,9700.0
2014-10-08 12:30:00,123.91,124.19,123.9,124.0,4000.0,120.4724,120.7446,120.4626,120.5599,4000.0
2014-10-08 13:00:00,124.06,124.42,124.03,124.04,7400.0,120.6182,120.9682,120.589,120.5988,7400.0
2014-10-08 13:30:00,124.02,124.47,123.82,124.47,5600.0,120.5793,121.0168,120.3849,121.0168,5600.0
2014-10-08 14:00:00,124.53,125.44,124.41,125.24,21200.0,121.0752,121.9599,120.9585,121.7655,21200.0
2014-10-08 14:30:00,125.39,125.74,124.77,125.0,18500.0,121.9113,122.2516,121.3085,121.5321,18500.0
2014-10-08 15:00:00,124.98,125.55,124.95,125.55,18400.0,121.5127,122.0669,121.4835,122.0669,18400.0
2014-10-08 15:30:00,125.49,125.67,125.29,125.67,61100.0,122.0085,122.1835,121.8141,122.1835,61100.0
2014-10-09 09:30:00,125.65,126.02,125.23,125.69,16200.0,122.1641,122.5238,121.7557,122.203,16200.0
2014-10-09 10:00:00,125.77,126.51,125.37,126.29,7100.0,122.2808,123.0002,121.8919,122.7863,7100.0
2014-10-09 10:30:00,126.12,126.22,125.79,126.09,13500.0,122.621,122.7183,122.3002,122.5919,13500.0
2014-10-09 11:00:00,126.08,126.54,125.94,126.08,16500.0,122.5822,123.0294,122.446,122.5822,16500.0
2014-10-09 11:30:00,126.05,126.12,125.0,125.12,6700.0,122.553,122.621,121.5321,121.6488,6700.0
2014-10-09 12:00:00,125.15,125.25,124.31,124.31,9300.0,121.678,121.7752,120.8613,120.8613,9300.0
2014-10-09 12:30:00,124.31,124.93,124.31,124.66,5100.0,120.8613,121.4641,120.8613,121.2016,5100.0
2014-10-09 13:00:00,124.78,125.02,124.3,124.75,6800.0,121.3182,121.5516,120.8515,121.2891,6800.0
2014-10-09 13:30:00,124.72,125.05,124.48,124.75,9000.0,121.2599,121.5807,121.0265,121.2891,9000.0
2014-10-09 14:00:00,124.72,124.77,124.25,124.61,8400.0,121.2599,121.3085,120.8029,121.1529,8400.0
2014-10-09 14:30:00,124.56,124.77,124.25,124.27,6800.0,121.1043,121.3085,120.8029,120.8224,6800.0
2014-10-09 15:00:00,124.22,124.57,123.96,124.49,16400.0,120.7738,121.1141,120.521,121.0363,16400.0
2014-10-09 15:30:00,124.52,124.65,124.0,124.21,31000.0,121.0654,121.1918,120.5599,120.764,31000.0
2014-10-10 09:30:00,124.42,124.84,123.56,124.0,18900.0,120.9682,121.3766,120.1321,120.5599,18900.0
2014-10-10 10:00:00,123.96,123.96,122.3,122.4,20700.0,120.521,120.521,118.907,119.0043,20700.0
2014-10-10 10:30:00,122.2,122.77,121.76,121.88,23600.0,118.8098,119.364,118.382,118.4987,23600.0
2014-10-10 11:00:00,122.08,122.2,121.51,122.1,16700.0,118.6931,118.8098,118.1389,118.7126,16700.0
2014-10-10 11:30:00,122.08,122.95,122.06,122.48,7600.0,118.6931,119.539,118.6737,119.082,7600.0
2014-10-10 12:00:00,122.4,122.89,122.37,122.8,28500.0,119.0043,119.4807,118.9751,119.3932,28500.0
2014-10-10 12:30:00,122.97,123.12,122.45,122.77,28500.0,119.5584,119.7043,119.0529,119.364,28500.0
2014-10-10 13:00:00,122.8,123.13,122.8,122.96,22000.0,119.3932,119.714,119.3932,119.5487,22000.0
2014-10-10 13:30:00,123.05,123.25,122.84,123.07,21200.0,119.6362,119.8307,119.432,119.6557,21200.0
2014-10-10 14:00:00,123.02,123.18,122.85,123.0,9800.0,119.6071,119.7626,119.4418,119.5876,9800.0
2014-10-10 14:30:00,123.0,123.0,122.65,123.0,24500.0,119.5876,119.5876,119.2473,119.5876,24500.0
2014-10-10 15:00:00,123.0,123.15,122.8,122.99,51600.0,119.5876,119.7334,119.3932,119.5779,51600.0
2014-10-10 15:30:00,123.0,123.08,122.33,122.34,59500.0,119.5876,119.6654,118.9362,118.9459,59500.0
2014-10-13 09:30:00,122.14,123.84,122.04,122.96,17200.0,118.7515,120.4043,118.6542,119.5487,17200.0
2014-10-13 10:00:00,122.95,123.29,122.64,122.81,23600.0,119.539,119.8696,119.2376,119.4029,23600.0
2014-10-13 10:30:00,122.69,122.95,121.88,122.24,32100.0,119.2862,119.539,118.4987,118.8487,32100.0
2014-10-13 11:00:00,122.3,122.82,122.13,122.61,22300.0,118.907,119.4126,118.7417,119.2084,22300.0
2014-10-13 11:30:00,122.59,123.02,122.13,122.84,22400.0,119.189,119.6071,118.7417,119.432,22400.0
2014-10-13 12:00:00,122.81,122.81,122.28,122.66,26100.0,119.4029,119.4029,118.8876,119.257,26100.0
2014-10-13 12:30:00,122.58,122.69,122.33,122.39,22300.0,119.1793,119.2862,118.9362,118.9945,22300.0
2014-10-13 13:00:00,122.36,122.47,121.92,122.21,24400.0,118.9654,119.0723,118.5376,118.8195,24400.0
2014-10-13 13:30:00,122.23,122.43,122.09,122.42,36600.0,118.839,119.0334,118.7029,119.0237,36600.0
2014-10-13 14:00:00,122.4,122.54,122.21,122.32,26700.0,119.0043,119.1404,118.8195,118.9265,26700.0
2014-10-13 14:30:00,122.32,122.43,121.98,122.02,6700.0,118.9265,119.0334,118.5959,118.6348,6700.0
2014-10-13 15:00:00,122.02,122.16,121.54,121.55,26500.0,118.6348,118.7709,118.1681,118.1778,26500.0
2014-10-13 15:30:00,121.61,121.62,120.25,120.35,91200.0,118.2362,118.2459,116.9139,117.0111,91200.0
2014-10-14 09:30:00,120.68,122.23,119.56,122.2,28800.0,117.332,118.839,116.243,118.8098,28800.0
2014-10-14 10:00:00,121.99,122.46,121.46,122.19,27200.0,118.6056,119.0626,118.0903,118.8001,27200.0
2014-10-14 10:30:00,122.2,123.0,121.9,122.81,29400.0,118.8098,119.5876,118.5181,119.4029,29400.0
2014-10-14 11:00:00,122.91,123.45,122.83,123.16,26700.0,119.5001,120.0251,119.4223,119.7432,26700.0
2014-10-14 11:30:00,123.14,124.13,123.02,123.85,18400.0,119.7237,120.6863,119.6071,120.414,18400.0
2014-10-14 12:00:00,123.94,124.46,123.75,124.08,13800.0,120.5015,121.0071,120.3168,120.6376,13800.0
2014-10-14 12:30:00,124.05,124.41,123.78,124.18,12800.0,120.6085,120.9585,120.346,120.7349,12800.0
2014-10-14 13:00:00,124.31,124.88,124.23,124.3,15800.0,120.8613,121.4154,120.7835,120.8515,15800.0
2014-10-14 13:30:00,124.29,124.39,123.8,124.15,13800.0,120.8418,120.939,120.3654,120.7057,13800.0
2014-10-14 14:00:00,124.13,124.28,123.72,123.72,11500.0,120.6863,120.8321,120.2876,120.2876,11500.0
2014-10-14 14:30:00,123.74,124.33,120.36,123.82,16700.0,120.3071,120.8807,117.0208,120.3849,16700.0
2014-10-14 15:00:00,123.89,124.02,123.34,123.65,45800.0,120.4529,120.5793,119.9182,120.2196,45800.0
2014-10-14 15:30:00,123.49,123.77,123.06,123.58,69500.0,120.064,120.3362,119.6459,120.1515,69500.0
2014-10-15 09:30:00,122.1,123.23,121.87,122.66,20000.0,118.7126,119.8112,118.489,119.257,20000.0
2014-10-15 10:00:00,122.51,123.19,122.11,122.11,25600.0,119.1112,119.7723,118.7223,118.7223,25600.0
2014-10-15 10:30:00,122.23,122.24,121.2,121.91,17300.0,118.839,118.8487,117.8375,118.5278,17300.0
2014-10-15 11:00:00,121.77,122.11,121.01,121.04,26100.0,118.3917,118.7223,117.6528,117.682,26100.0
2014-10-15 11:30:00,120.95,121.21,120.4,120.65,21800.0,117.5945,117.8473,117.0597,117.3028,21800.0
2014-10-15 12:00:00,120.63,121.0,120.27,120.35,18300.0,117.2834,117.6431,116.9333,117.0111,18300.0
2014-10-15 12:30:00,120.35,120.72,119.62,119.75,28400.0,117.0111,117.3709,116.3014,116.4278,28400.0
2014-10-15 13:00:00,119.79,120.04,118.79,119.05,25600.0,116.4667,116.7097,115.4944,115.7472,25600.0
2014-10-15 13:30:00,118.99,119.91,118.95,119.66,30400.0,115.6889,116.5833,115.65,116.3403,30400.0
2014-10-15 14:00:00,119.68,120.57,119.3,120.13,22500.0,116.3597,117.225,115.9903,116.7972,22500.0
2014-10-15 14:30:00,120.5,121.17,120.47,121.03,9600.0,117.157,117.8084,117.1278,117.6723,9600.0
2014-10-15 15:00:00,121.02,122.5,120.96,122.5,19600.0,117.6625,119.1015,117.6042,119.1015,19600.0
2014-10-15 15:30:00,122.61,123.05,121.68,121.77,47300.0,119.2084,119.6362,118.3042,118.3917,47300.0
2014-10-16 09:30:00,119.64,121.51,119.48,120.67,11400.0,116.3208,118.1389,116.1653,117.3222,11400.0
2014-10-16 10:00:00,120.41,120.94,119.4,120.5,11000.0,117.0695,117.5848,116.0875,117.157,11000.0
2014-10-16 10:30:00,120.29,121.62,120.29,121.08,12800.0,116.9528,118.2459,116.9528,117.7209,12800.0
2014-10-16 11:00:00,120.98,121.61,120.58,121.5,6600.0,117.6236,118.2362,117.2347,118.1292,6600.0
2014-10-16 11:30:00,121.69,121.69,120.63,121.06,10300.0,118.314,118.314,117.2834,117.7014,10300.0
2014-10-16 12:00:00,120.87,121.57,120.77,121.35,7300.0,117.5167,118.1973,117.4195,117.9834,7300.0
2014-10-16 12:30:00,121.37,122.03,121.29,121.92,9500.0,118.0028,118.6445,117.925,118.5376,9500.0
2014-10-16 13:00:00,121.93,122.34,121.86,122.26,6800.0,118.5473,118.9459,118.4792,118.8681,6800.0
2014-10-16 13:30:00,122.3,122.63,121.87,121.94,9700.0,118.907,119.2279,118.489,118.557,9700.0
2014-10-16 14:00:00,121.95,122.41,121.74,121.94,13100.0,118.5667,119.014,118.3626,118.557,13100.0
2014-10-16 14:30:00,122.06,122.3,121.8,122.01,11900.0,118.6737,118.907,118.4209,118.6251,11900.0
2014-10-16 15:00:00,122.06,122.55,121.62,122.54,19900.0,118.6737,119.1501,118.2459,119.1404,19900.0
2014-10-16 15:30:00,122.58,123.1,122.33,122.67,39200.0,119.1793,119.6848,118.9362,119.2668,39200.0
2014-10-17 09:30:00,123.65,123.98,122.66,123.98,9900.0,120.2196,120.5404,119.257,120.5404,9900.0
2014-10-17 10:00:00,123.21,124.12,122.76,123.61,9800.0,119.7918,120.6765,119.3543,120.1807,9800.0
2014-10-17 10:30:00,123.81,123.97,123.09,123.23,3300.0,120.3751,120.5307,119.6751,119.8112,3300.0
2014-10-17 11:00:00,123.11,123.57,123.03,123.46,8500.0,119.6946,120.1418,119.6168,120.0348,8500.0
2014-10-17 11:30:00,123.47,123.72,123.13,123.56,3300.0,120.0446,120.2876,119.714,120.1321,3300.0
2014-10-17 12:00:00,123.75,123.75,123.19,123.19,4200.0,120.3168,120.3168,119.7723,119.7723,4200.0
2014-10-17 12:30:00,123.4,123.45,123.23,123.3,5400.0,119.9765,120.0251,119.8112,119.8793,5400.0
2014-10-17 13:00:00,123.32,123.49,123.09,123.26,11600.0,119.8987,120.064,119.6751,119.8404,11600.0
2014-10-17 13:30:00,123.25,123.29,122.9,123.11,11800.0,119.8307,119.8696,119.4904,119.6946,11800.0
2014-10-17 14:00:00,123.06,123.08,122.8,122.92,4000.0,119.6459,119.6654,119.3932,119.5098,4000.0
2014-10-17 14:30:00,123.13,123.33,123.02,123.19,7400.0,119.714,119.9085,119.6071,119.7723,7400.0
2014-10-17 15:00:00,123.17,123.66,122.97,123.59,7600.0,119.7529,120.2293,119.5584,120.1612,7600.0
2014-10-17 15:30:00,123.66,123.9,123.51,123.56,24600.0,120.2293,120.4626,120.0835,120.1321,24600.0
2014-10-20 09:30:00,123.34,124.71,123.17,124.2,12100.0,119.9182,121.2502,119.7529,120.7543,12100.0
2014-10-20 10:00:00,124.33,124.34,123.53,124.03,11400.0,120.8807,120.8904,120.1029,120.589,11400.0
2014-10-20 10:30:00,124.01,124.2,123.62,123.79,15800.0,120.5696,120.7543,120.1904,120.3557,15800.0
2014-10-20 11:00:00,123.65,123.94,123.61,123.79,13200.0,120.2196,120.5015,120.1807,120.3557,13200.0
2014-10-20 11:30:00,123.8,123.87,123.56,123.75,15000.0,120.3654,120.4335,120.1321,120.3168,15000.0
2014-10-20 12:00:00,123.9,124.08,123.83,123.93,5000.0,120.4626,120.6376,120.3946,120.4918,5000.0
2014-10-20 12:30:00,123.97,124.41,123.91,124.2,11400.0,120.5307,120.9585,120.4724,120.7543,11400.0
2014-10-20 13:00:00,124.34,124.79,124.22,124.73,10800.0,120.8904,121.3279,120.7738,121.2696,10800.0
2014-10-20 13:30:00,124.68,125.02,124.57,124.69,9000.0,121.221,121.5516,121.1141,121.2307,9000.0
2014-10-20 14:00:00,124.69,125.06,124.61,124.64,12000.0,121.2307,121.5905,121.1529,121.1821,12000.0
2014-10-20 14:30:00,124.65,124.78,124.5,124.66,10400.0,121.1918,121.3182,121.046,121.2016,10400.0
2014-10-20 15:00:00,124.72,124.75,124.35,124.47,30900.0,121.2599,121.2891,120.9002,121.0168,30900.0
2014-10-20 15:30:00,124.54,125.21,124.49,125.12,33800.0,121.0849,121.7363,121.0363,121.6488,33800.0
2014-10-21 09:30:00,126.19,126.8,126.16,126.44,4900.0,122.6891,123.2822,122.6599,122.9322,4900.0
2014-10-21 10:00:00,126.46,126.7,126.37,126.52,9400.0,122.9516,123.185,122.8641,123.01,9400.0
2014-10-21 10:30:00,126.57,127.24,126.48,126.81,9500.0,123.0586,123.71,122.9711,123.2919,9500.0
2014-10-21 11:00:00,126.85,127.25,126.76,127.07,7800.0,123.3308,123.7197,123.2433,123.5447,7800.0
2014-10-21 11:30:00,127.11,127.45,126.91,127.02,7700.0,123.5836,123.9142,123.3891,123.4961,7700.0
2014-10-21 12:00:00,127.13,127.26,127.05,127.17,3200.0,123.603,123.7294,123.5252,123.6419,3200.0
2014-10-21 12:30:00,127.19,127.19,126.84,126.94,3500.0,123.6614,123.6614,123.3211,123.4183,3500.0
2014-10-21 13:00:00,126.83,126.99,126.82,126.94,2400.0,123.3114,123.4669,123.3016,123.4183,2400.0
2014-10-21 13:30:00,126.99,127.27,126.99,127.15,4000.0,123.4669,123.7391,123.4669,123.6225,4000.0
2014-10-21 14:00:00,127.11,127.35,127.09,127.16,1900.0,123.5836,123.8169,123.5641,123.6322,1900.0
2014-10-21 14:30:00,127.24,127.33,127.01,127.08,11800.0,123.71,123.7975,123.4864,123.5544,11800.0
2014-10-21 15:00:00,127.09,127.4,127.08,127.35,28000.0,123.5641,123.8655,123.5544,123.8169,28000.0
2014-10-21 15:30:00,127.32,127.53,127.09,127.47,40200.0,123.7878,123.9919,123.5641,123.9336,40200.0
2014-10-22 09:30:00,128.48,128.96,128.1,128.85,13100.0,124.9156,125.3823,124.5461,125.2753,13100.0
2014-10-22 10:00:00,128.72,128.77,127.63,128.23,27900.0,125.1489,125.1975,124.0892,124.6725,27900.0
2014-10-22 10:30:00,128.3,128.35,127.91,128.26,12400.0,124.7406,124.7892,124.3614,124.7017,12400.0
2014-10-22 11:00:00,128.16,128.76,128.16,128.32,24300.0,124.6045,125.1878,124.6045,124.76,24300.0
2014-10-22 11:30:00,128.37,128.64,128.27,128.53,4000.0,124.8086,125.0711,124.7114,124.9642,4000.0
2014-10-22 12:00:00,128.54,128.58,128.4,128.52,7300.0,124.9739,125.0128,124.8378,124.9545,7300.0
2014-10-22 12:30:00,128.47,128.47,128.05,128.12,9500.0,124.9059,124.9059,124.4975,124.5656,9500.0
2014-10-22 13:00:00,128.23,128.4,127.96,127.96,6700.0,124.6725,124.8378,124.41,124.41,6700.0
2014-10-22 13:30:00,127.91,128.09,127.64,127.64,8400.0,124.3614,124.5364,124.0989,124.0989,8400.0
2014-10-22 14:00:00,127.62,127.68,127.27,127.41,6900.0,124.0794,124.1378,123.7391,123.8753,6900.0
2014-10-22 14:30:00,127.35,127.44,127.14,127.4,16500.0,123.8169,123.9044,123.6128,123.8655,16500.0
2014-10-22 15:00:00,127.49,127.58,127.22,127.33,16600.0,123.953,124.0405,123.6905,123.7975,16600.0
2014-10-22 15:30:00,127.31,127.33,126.81,127.0,35300.0,123.778,123.7975,123.2919,123.4766,35300.0
2014-10-23 09:30:00,127.81,128.26,126.8,127.15,9400.0,124.2642,124.7017,123.2822,123.6225,9400.0
2014-10-23 10:00:00,127.2,127.8,127.07,127.58,19500.0,123.6711,124.2544,123.5447,124.0405,19500.0
2014-10-23 10:30:00,127.54,127.92,127.44,127.68,20800.0,124.0017,124.3711,123.9044,124.1378,20800.0
2014-10-23 11:00:00,127.73,128.1,127.63,127.73,33400.0,124.1864,124.5461,124.0892,124.1864,33400.0
2014-10-23 11:30:00,127.7,128.07,127.65,127.92,18300.0,124.1572,124.5169,124.1086,124.3711,18300.0
2014-10-23 12:00:00,127.89,128.0,127.73,127.93,12200.0,124.3419,124.4489,124.1864,124.3808,12200.0
2014-10-23 12:30:00,127.92,127.92,127.67,127.67,16400.0,124.3711,124.3711,124.128,124.128,16400.0
2014-10-23 13:00:00,127.75,127.86,127.68,127.86,11100.0,124.2058,124.3128,124.1378,124.3128,11100.0
2014-10-23 13:30:00,127.83,127.91,127.74,127.81,35500.0,124.2836,124.3614,124.1961,124.2642,35500.0
2014-10-23 14:00:00,127.83,128.37,127.83,128.34,14800.0,124.2836,124.8086,124.2836,124.7795,14800.0
2014-10-23 14:30:00,128.31,128.34,127.79,128.02,21500.0,124.7503,124.7795,124.2447,124.4683,21500.0
2014-10-23 15:00:00,127.99,127.99,127.58,127.82,18900.0,124.4392,124.4392,124.0405,124.2739,18900.0
2014-10-23 15:30:00,127.83,128.01,127.69,127.8,29100.0,124.2836,124.4586,124.1475,124.2544,29100.0
2014-10-24 09:30:00,127.77,127.99,127.47,127.51,8200.0,124.2253,124.4392,123.9336,123.9725,8200.0
2014-10-24 10:00:00,127.4,127.81,126.92,127.01,11400.0,123.8655,124.2642,123.3989,123.4864,11400.0
2014-10-24 10:30:00,127.25,127.65,127.12,127.4,3200.0,123.7197,124.1086,123.5933,123.8655,3200.0
2014-10-24 11:00:00,127.38,127.49,127.19,127.46,5400.0,123.8461,123.953,123.6614,123.9239,5400.0
2014-10-24 11:30:00,127.48,127.81,127.35,127.35,10800.0,123.9433,124.2642,123.8169,123.8169,10800.0
2014-10-24 12:00:00,127.39,127.39,127.12,127.16,4900.0,123.8558,123.8558,123.5933,123.6322,4900.0
2014-10-24 12:30:00,127.13,127.19,126.88,127.04,4900.0,123.603,123.6614,123.36,123.5155,4900.0
2014-10-24 13:00:00,127.04,127.18,126.87,127.08,4600.0,123.5155,123.6516,123.3502,123.5544,4600.0
2014-10-24 13:30:00,127.01,127.25,127.01,127.07,4800.0,123.4864,123.7197,123.4864,123.5447,4800.0
2014-10-24 14:00:00,127.14,127.45,127.14,127.16,5400.0,123.6128,123.9142,123.6128,123.6322,5400.0
2014-10-24 14:30:00,127.18,127.49,127.17,127.3,6600.0,123.6516,123.953,123.6419,123.7683,6600.0
2014-10-24 15:00:00,127.4,127.55,127.26,127.3,11100.0,123.8655,124.0114,123.7294,123.7683,11100.0
2014-10-24 15:30:00,127.37,127.98,127.28,127.66,54100.0,123.8364,124.4294,123.7489,124.1183,54100.0
2014-10-27 09:30:00,127.49,127.84,127.29,127.41,5600.0,123.953,124.2933,123.7586,123.8753,5600.0
2014-10-27 10:00:00,127.35,128.18,127.11,127.81,8900.0,123.8169,124.6239,123.5836,124.2642,8900.0
2014-10-27 10:30:00,127.91,128.34,127.74,127.98,7500.0,124.3614,124.7795,124.1961,124.4294,7500.0
2014-10-27 11:00:00,128.01,128.46,127.9,128.12,4200.0,124.4586,124.8961,124.3517,124.5656,4200.0
2014-10-27 11:30:00,128.1,128.1,127.53,127.72,4500.0,124.5461,124.5461,123.9919,124.1767,4500.0
2014-10-27 12:00:00,127.83,127.94,127.64,127.78,4400.0,124.2836,124.3906,124.0989,124.235,4400.0
2014-10-27 12:30:00,127.77,128.02,127.77,127.97,3300.0,124.2253,124.4683,124.2253,124.4197,3300.0
2014-10-27 13:00:00,128.23,128.23,127.91,127.92,4200.0,124.6725,124.6725,124.3614,124.3711,4200.0
2014-10-27 13:30:00,127.98,128.2,127.84,128.1,6100.0,124.4294,124.6433,124.2933,124.5461,6100.0
2014-10-27 14:00:00,128.19,128.37,128.02,128.14,3700.0,124.6336,124.8086,124.4683,124.585,3700.0
2014-10-27 14:30:00,128.06,128.37,128.05,128.24,6900.0,124.5072,124.8086,124.4975,124.6822,6900.0
2014-10-27 15:00:00,128.29,128.71,128.22,128.71,11400.0,124.7308,125.1392,124.6628,125.1392,11400.0
2014-10-27 15:30:00,128.65,129.0,128.59,128.91,28400.0,125.0809,125.4211,125.0225,125.3336,28400.0
2014-10-28 09:30:00,129.58,129.58,128.64,129.21,6800.0,125.9851,125.9851,125.0711,125.6253,6800.0
2014-10-28 10:00:00,129.16,129.6,129.16,129.45,6900.0,125.5767,126.0045,125.5767,125.8587,6900.0
2014-10-28 10:30:00,129.43,129.69,129.24,129.41,9200.0,125.8392,126.092,125.6545,125.8198,9200.0
2014-10-28 11:00:00,129.49,129.68,129.36,129.6,5700.0,125.8976,126.0823,125.7712,126.0045,5700.0
2014-10-28 11:30:00,129.61,129.68,129.11,129.17,8100.0,126.0142,126.0823,125.5281,125.5864,8100.0
2014-10-28 12:00:00,129.1,129.51,129.03,129.32,7200.0,125.5184,125.917,125.4503,125.7323,7200.0
2014-10-28 12:30:00,129.3,129.4,129.15,129.33,6300.0,125.7128,125.8101,125.567,125.742,6300.0
2014-10-28 13:00:00,129.38,129.61,129.27,129.5,6500.0,125.7906,126.0142,125.6837,125.9073,6500.0
2014-10-28 13:30:00,129.53,129.92,129.31,129.79,10500.0,125.9364,126.3156,125.7225,126.1892,10500.0
2014-10-28 14:00:00,129.7,130.11,129.7,130.06,13800.0,126.1017,126.5004,126.1017,126.4517,13800.0
2014-10-28 14:30:00,130.13,130.32,130.1,130.15,31900.0,126.5198,126.7045,126.4906,126.5392,31900.0
2014-10-28 15:00:00,130.13,130.28,130.06,130.12,41100.0,126.5198,126.6656,126.4517,126.5101,41100.0
2014-10-28 15:30:00,130.12,130.75,130.05,130.7,75600.0,126.5101,127.1226,126.442,127.074,75600.0
2014-10-29 09:30:00,133.16,135.0,132.18,132.54,115600.0,129.4657,131.2547,128.5129,128.8629,115600.0
2014-10-29 10:00:00,132.68,133.09,131.67,132.04,42000.0,128.9991,129.3977,128.0171,128.3768,42000.0
2014-10-29 10:30:00,132.14,132.14,130.72,130.97,22600.0,128.474,128.474,127.0934,127.3365,22600.0
2014-10-29 11:00:00,130.58,131.38,130.58,131.18,9700.0,126.9573,127.7351,126.9573,127.5407,9700.0
2014-10-29 11:30:00,131.27,131.29,130.82,130.94,27900.0,127.6282,127.6476,127.1907,127.3073,27900.0
2014-10-29 12:00:00,130.81,131.25,130.81,130.88,29100.0,127.1809,127.6087,127.1809,127.249,29100.0
2014-10-29 12:30:00,130.93,131.06,130.79,130.95,8100.0,127.2976,127.424,127.1615,127.317,8100.0
2014-10-29 13:00:00,130.92,130.94,130.59,130.62,12000.0,127.2879,127.3073,126.967,126.9962,12000.0
2014-10-29 13:30:00,130.65,130.97,130.42,130.64,8500.0,127.0254,127.3365,126.8018,127.0156,8500.0
2014-10-29 14:00:00,130.64,130.89,130.37,130.77,33200.0,127.0156,127.2587,126.7531,127.142,33200.0
2014-10-29 14:30:00,130.84,130.93,130.39,130.8,38100.0,127.2101,127.2976,126.7726,127.1712,38100.0
2014-10-29 15:00:00,130.75,131.11,130.4,131.11,20600.0,127.1226,127.4726,126.7823,127.4726,20600.0
2014-10-29 15:30:00,131.12,131.53,131.12,131.34,64800.0,127.4823,127.881,127.4823,127.6962,64800.0
2014-10-30 09:30:00,131.69,132.62,131.61,132.57,20600.0,128.0365,128.9407,127.9587,128.8921,20600.0
2014-10-30 10:00:00,132.36,133.14,132.26,133.13,29000.0,128.6879,129.4463,128.5907,129.4366,29000.0
2014-10-30 10:30:00,133.12,133.56,132.94,133.56,20500.0,129.4268,129.8546,129.2518,129.8546,20500.0
2014-10-30 11:00:00,133.56,133.81,133.49,133.66,18700.0,129.8546,130.0977,129.7866,129.9519,18700.0
2014-10-30 11:30:00,133.72,134.45,133.63,134.13,24200.0,130.0102,130.7199,129.9227,130.4088,24200.0
2014-10-30 12:00:00,134.07,134.21,134.02,134.13,10900.0,130.3505,130.4866,130.3019,130.4088,10900.0
2014-10-30 12:30:00,134.06,134.15,133.43,133.53,9700.0,130.3408,130.4283,129.7282,129.8255,9700.0
2014-10-30 13:00:00,133.48,133.71,133.38,133.5,8000.0,129.7769,130.0005,129.6796,129.7963,8000.0
2014-10-30 13:30:00,133.67,133.67,133.48,133.57,6600.0,129.9616,129.9616,129.7769,129.8644,6600.0
2014-10-30 14:00:00,133.62,134.11,133.53,134.04,18700.0,129.913,130.3894,129.8255,130.3213,18700.0
2014-10-30 14:30:00,134.04,134.37,134.04,134.24,21300.0,130.3213,130.6422,130.3213,130.5158,21300.0
2014-10-30 15:00:00,134.23,134.3,134.05,134.05,31400.0,130.5061,130.5741,130.331,130.331,31400.0
2014-10-30 15:30:00,134.05,134.33,133.99,134.15,89300.0,130.331,130.6033,130.2727,130.4283,89300.0
2014-10-31 09:30:00,135.42,135.42,134.2,134.22,18000.0,131.663,131.663,130.4769,130.4963,18000.0
2014-10-31 10:00:00,134.27,134.97,134.18,134.55,31800.0,130.5449,131.2255,130.4574,130.8172,31800.0
2014-10-31 10:30:00,134.48,134.94,134.47,134.76,35800.0,130.7491,131.1964,130.7394,131.0213,35800.0
2014-10-31 11:00:00,134.77,134.93,134.56,134.83,31500.0,131.0311,131.1866,130.8269,131.0894,31500.0
2014-10-31 11:30:00,134.82,134.86,134.5,134.7,24700.0,131.0797,131.1186,130.7686,130.963,24700.0
2014-10-31 12:00:00,134.69,134.8,134.54,134.68,27800.0,130.9533,131.0602,130.8075,130.9436,27800.0
2014-10-31 12:30:00,134.69,134.97,134.51,134.97,44800.0,130.9533,131.2255,130.7783,131.2255,44800.0
2014-10-31 13:00:00,134.99,135.0,134.6,134.63,22300.0,131.245,131.2547,130.8658,130.895,22300.0
2014-10-31 13:30:00,134.65,134.73,134.59,134.7,23400.0,130.9144,130.9922,130.8561,130.963,23400.0
2014-10-31 14:00:00,134.66,135.04,134.64,135.0,13100.0,130.9241,131.2936,130.9047,131.2547,13100.0
2014-10-31 14:30:00,135.02,135.25,134.94,135.14,19600.0,131.2741,131.4978,131.1964,131.3908,19600.0
2014-10-31 15:00:00,135.13,135.21,134.71,134.93,40200.0,131.3811,131.4589,130.9727,131.1866,40200.0
2014-10-31 15:30:00,134.94,135.24,134.93,135.19,45200.0,131.1964,131.488,131.1866,131.4394,45200.0
2014-11-03 09:30:00,135.28,136.0,134.97,135.03,36300.0,131.5269,132.2269,131.2255,131.2839,36300.0
2014-11-03 10:00:00,135.08,135.24,134.74,135.01,36100.0,131.3325,131.488,131.0019,131.2644,36100.0
2014-11-03 10:30:00,134.97,136.24,134.84,136.24,21500.0,131.2255,132.4603,131.0991,132.4603,21500.0
2014-11-03 11:00:00,136.24,136.79,136.18,136.33,21000.0,132.4603,132.995,132.402,132.5478,21000.0
2014-11-03 11:30:00,136.33,136.33,136.04,136.24,9400.0,132.5478,132.5478,132.2658,132.4603,9400.0
2014-11-03 12:00:00,136.12,136.28,136.01,136.28,9600.0,132.3436,132.4992,132.2367,132.4992,9600.0
2014-11-03 12:30:00,136.25,136.67,136.24,136.62,8600.0,132.47,132.8784,132.4603,132.8297,8600.0
2014-11-03 13:00:00,136.59,136.88,136.45,136.83,12100.0,132.8006,133.0825,132.6645,133.0339,12100.0
2014-11-03 13:30:00,136.86,136.96,136.78,136.91,12200.0,133.0631,133.1603,132.9853,133.1117,12200.0
2014-11-03 14:00:00,136.91,137.21,136.89,137.15,11500.0,133.1117,133.4034,133.0923,133.345,11500.0
2014-11-03 14:30:00,137.09,137.1,136.79,136.94,16400.0,133.2867,133.2964,132.995,133.1409,16400.0
2014-11-03 15:00:00,136.97,137.02,136.68,136.7,21200.0,133.17,133.2186,132.8881,132.9075,21200.0
2014-11-03 15:30:00,136.68,136.99,136.65,136.91,42500.0,132.8881,133.1895,132.8589,133.1117,42500.0
2014-11-04 09:30:00,137.34,138.32,136.56,137.33,19900.0,133.5298,134.4826,132.7714,133.52,19900.0
2014-11-04 10:00:00,137.3,137.81,137.14,137.31,12600.0,133.4909,133.9867,133.3353,133.5006,12600.0
2014-11-04 10:30:00,137.27,137.33,136.91,137.12,14900.0,133.4617,133.52,133.1117,133.3159,14900.0
2014-11-04 11:00:00,137.07,137.18,136.81,136.85,10400.0,133.2673,133.3742,133.0145,133.0534,10400.0
2014-11-04 11:30:00,136.88,136.88,136.56,136.79,6800.0,133.0825,133.0825,132.7714,132.995,6800.0
2014-11-04 12:00:00,136.82,137.23,136.82,137.15,6500.0,133.0242,133.4228,133.0242,133.345,6500.0
2014-11-04 12:30:00,137.14,137.63,137.14,137.56,5900.0,133.3353,133.8117,133.3353,133.7437,5900.0
2014-11-04 13:00:00,137.63,137.78,137.36,137.78,10900.0,133.8117,133.9576,133.5492,133.9576,10900.0
2014-11-04 13:30:00,137.76,137.98,137.61,137.93,16000.0,133.9381,134.152,133.7923,134.1034,16000.0
2014-11-04 14:00:00,137.95,137.99,137.71,137.83,14900.0,134.1228,134.1617,133.8895,134.0062,14900.0
2014-11-04 14:30:00,137.82,138.03,137.76,137.96,17200.0,133.9965,134.2006,133.9381,134.1326,17200.0
2014-11-04 15:00:00,138.02,138.3,137.92,138.1,17200.0,134.1909,134.4631,134.0937,134.2687,17200.0
2014-11-04 15:30:00,138.14,138.58,138.12,138.51,41200.0,134.3076,134.7354,134.2881,134.6673,41200.0
2014-11-05 09:30:00,138.82,139.3,138.06,138.66,24000.0,134.9687,135.4354,134.2298,134.8132,24000.0
2014-11-05 10:00:00,138.74,139.06,138.53,138.81,10300.0,134.8909,135.2021,134.6868,134.959,10300.0
2014-11-05 10:30:00,138.74,138.83,138.48,138.64,12200.0,134.8909,134.9784,134.6381,134.7937,12200.0
2014-11-05 11:00:00,138.77,139.09,138.76,138.88,11200.0,134.9201,135.2312,134.9104,135.027,11200.0
2014-11-05 11:30:00,138.91,139.19,138.9,139.19,9900.0,135.0562,135.3284,135.0465,135.3284,9900.0
2014-11-05 12:00:00,139.23,139.39,139.13,139.16,7400.0,135.3673,135.5229,135.2701,135.2993,7400.0
2014-11-05 12:30:00,139.16,139.31,139.08,139.28,7300.0,135.2993,135.4451,135.2215,135.416,7300.0
2014-11-05 13:00:00,139.27,139.3,139.14,139.14,7000.0,135.4062,135.4354,135.2798,135.2798,7000.0
2014-11-05 13:30:00,139.12,139.44,139.09,139.42,15500.0,135.2604,135.5715,135.2312,135.5521,15500.0
2014-11-05 14:00:00,139.42,139.77,139.42,139.68,13900.0,135.5521,135.8924,135.5521,135.8049,13900.0
2014-11-05 14:30:00,139.67,139.96,139.67,139.85,16000.0,135.7951,136.0771,135.7951,135.9701,16000.0
2014-11-05 15:00:00,139.84,139.95,139.7,139.79,20100.0,135.9604,136.0674,135.8243,135.9118,20100.0
2014-11-05 15:30:00,139.75,140.85,139.75,140.81,89900.0,135.8729,136.9424,135.8729,136.9035,89900.0
2014-11-06 09:30:00,141.18,141.81,140.52,140.86,36700.0,137.2632,137.8758,136.6215,136.9521,36700.0
2014-11-06 10:00:00,140.86,141.37,140.38,141.04,8200.0,136.9521,137.448,136.4854,137.1271,8200.0
2014-11-06 10:30:00,140.99,141.36,140.63,140.78,19200.0,137.0785,137.4382,136.7285,136.8743,19200.0
2014-11-06 11:00:00,140.82,141.05,140.6,140.96,10900.0,136.9132,137.1368,136.6993,137.0493,10900.0
2014-11-06 11:30:00,140.91,140.94,140.64,140.83,17100.0,137.0007,137.0299,136.7382,136.9229,17100.0
2014-11-06 12:00:00,140.77,140.92,140.45,140.65,14200.0,136.8646,137.0105,136.5535,136.7479,14200.0
2014-11-06 12:30:00,140.54,141.03,140.47,140.57,45100.0,136.641,137.1174,136.5729,136.6702,45100.0
2014-11-06 13:00:00,140.56,140.61,140.38,140.52,9200.0,136.6604,136.7091,136.4854,136.6215,9200.0
2014-11-06 13:30:00,140.48,140.5,140.15,140.22,7500.0,136.5827,136.6021,136.2618,136.3299,7500.0
2014-11-06 14:00:00,140.19,140.19,139.82,139.88,14000.0,136.3007,136.3007,135.941,135.9993,14000.0
2014-11-06 14:30:00,139.89,139.9,139.78,139.89,7100.0,136.009,136.0187,135.9021,136.009,7100.0
2014-11-06 15:00:00,139.85,139.94,139.65,139.69,8200.0,135.9701,136.0576,135.7757,135.8146,8200.0
2014-11-06 15:30:00,139.69,139.91,139.64,139.84,36800.0,135.8146,136.0285,135.766,135.9604,36800.0
2014-11-07 09:30:00,140.0,140.05,139.11,139.74,6900.0,136.116,136.1646,135.2507,135.8632,6900.0
2014-11-07 10:00:00,139.52,139.87,139.16,139.26,13100.0,135.6493,135.9896,135.2993,135.3965,13100.0
2014-11-07 10:30:00,139.26,140.09,139.1,140.08,7400.0,135.3965,136.2035,135.2409,136.1938,7400.0
2014-11-07 11:00:00,139.98,140.47,139.7,140.42,7500.0,136.0965,136.5729,135.8243,136.5243,7500.0
2014-11-07 11:30:00,140.46,140.59,140.1,140.12,16600.0,136.5632,136.6896,136.2132,136.2326,16600.0
2014-11-07 12:00:00,140.07,140.4,139.97,139.97,18500.0,136.184,136.5049,136.0868,136.0868,18500.0
2014-11-07 12:30:00,139.95,140.13,139.87,139.91,30900.0,136.0674,136.2424,135.9896,136.0285,30900.0
2014-11-07 13:00:00,139.9,140.01,139.85,139.99,8000.0,136.0187,136.1257,135.9701,136.1063,8000.0
2014-11-07 13:30:00,140.0,140.01,139.86,139.87,5900.0,136.116,136.1257,135.9799,135.9896,5900.0
2014-11-07 14:00:00,139.88,140.05,139.86,139.95,6700.0,135.9993,136.1646,135.9799,136.0674,6700.0
2014-11-07 14:30:00,140.02,140.05,139.9,139.91,14400.0,136.1354,136.1646,136.0187,136.0285,14400.0
2014-11-07 15:00:00,139.92,140.0,139.53,139.53,9600.0,136.0382,136.116,135.659,135.659,9600.0
2014-11-07 15:30:00,139.54,139.66,139.33,139.44,26800.0,135.6687,135.7854,135.4646,135.5715,26800.0
2014-11-10 09:30:00,139.52,140.29,139.5,140.02,10700.0,135.6493,136.3979,135.6298,136.1354,10700.0
2014-11-10 10:00:00,140.12,140.26,139.97,140.15,21900.0,136.2326,136.3688,136.0868,136.2618,21900.0
2014-11-10 10:30:00,140.11,140.23,139.99,140.07,16300.0,136.2229,136.3396,136.1063,136.184,16300.0
2014-11-10 11:00:00,140.08,140.15,139.97,140.01,18800.0,136.1938,136.2618,136.0868,136.1257,18800.0
2014-11-10 11:30:00,140.0,140.05,139.79,139.79,25600.0,136.116,136.1646,135.9118,135.9118,25600.0
2014-11-10 12:00:00,139.8,140.06,139.8,140.03,8000.0,135.9215,136.1743,135.9215,136.1451,8000.0
2014-11-10 12:30:00,140.03,140.03,139.87,139.95,2800.0,136.1451,136.1451,135.9896,136.0674,2800.0
2014-11-10 13:00:00,139.96,140.0,139.92,139.94,4100.0,136.0771,136.116,136.0382,136.0576,4100.0
2014-11-10 13:30:00,139.98,140.0,139.65,139.68,9700.0,136.0965,136.116,135.7757,135.8049,9700.0
2014-11-10 14:00:00,139.73,139.94,139.69,139.91,4400.0,135.8535,136.0576,135.8146,136.0285,4400.0
2014-11-10 14:30:00,139.92,139.93,139.84,139.84,9300.0,136.0382,136.0479,135.9604,135.9604,9300.0
2014-11-10 15:00:00,139.87,139.96,139.85,139.91,7700.0,135.9896,136.0771,135.9701,136.0285,7700.0
2014-11-10 15:30:00,139.85,140.02,139.8,140.02,18700.0,135.9701,136.1354,135.9215,136.1354,18700.0
2014-11-11 09:30:00,140.0,140.34,139.71,140.1,11000.0,136.116,136.4465,135.834,136.2132,11000.0
2014-11-11 10:00:00,140.09,140.25,139.75,140.14,15700.0,136.2035,136.359,135.8729,136.2521,15700.0
2014-11-11 10:30:00,140.22,140.79,140.16,140.64,9500.0,136.3299,136.8841,136.2715,136.7382,9500.0
2014-11-11 11:00:00,140.73,140.89,140.71,140.85,60800.0,136.8257,136.9813,136.8063,136.9424,60800.0
2014-11-11 11:30:00,140.85,141.36,140.76,141.33,19800.0,136.9424,137.4382,136.8549,137.4091,19800.0
2014-11-11 12:00:00,141.27,141.27,140.77,140.9,9600.0,137.3507,137.3507,136.8646,136.991,9600.0
2014-11-11 12:30:00,140.95,140.95,140.37,140.45,10700.0,137.0396,137.0396,136.4757,136.5535,10700.0
2014-11-11 13:00:00,140.37,140.54,140.25,140.54,5400.0,136.4757,136.641,136.359,136.641,5400.0
2014-11-11 13:30:00,140.47,140.93,140.44,140.92,6100.0,136.5729,137.0202,136.5438,137.0105,6100.0
2014-11-11 14:00:00,140.91,141.02,140.85,141.02,6900.0,137.0007,137.1077,136.9424,137.1077,6900.0
2014-11-11 14:30:00,141.05,141.45,141.05,141.45,10400.0,137.1368,137.5257,137.1368,137.5257,10400.0
2014-11-11 15:00:00,141.49,141.74,141.46,141.72,10900.0,137.5646,137.8077,137.5355,137.7883,10900.0
2014-11-11 15:30:00,141.68,142.02,141.68,141.84,27900.0,137.7494,138.0799,137.7494,137.9049,27900.0
2014-11-12 09:30:00,141.0,141.8,140.95,140.95,11800.0,137.3309,138.1101,137.2822,137.2822,11800.0
2014-11-12 10:00:00,140.84,141.13,140.66,140.95,10100.0,137.175,137.4575,136.9997,137.2822,10100.0
2014-11-12 10:30:00,140.88,141.01,140.75,141.0,6300.0,137.214,137.3406,137.0874,137.3309,6300.0
2014-11-12 11:00:00,140.97,140.97,140.72,140.77,8600.0,137.3017,137.3017,137.0582,137.1069,8600.0
2014-11-12 11:30:00,140.76,140.94,140.64,140.79,7900.0,137.0971,137.2724,136.9803,137.1263,7900.0
2014-11-12 12:00:00,140.76,141.06,140.72,141.02,5800.0,137.0971,137.3893,137.0582,137.3504,5800.0
2014-11-12 12:30:00,140.97,140.97,140.63,140.68,5700.0,137.3017,137.3017,136.9705,137.0192,5700.0
2014-11-12 13:00:00,140.73,140.8,140.6,140.8,6100.0,137.0679,137.1361,136.9413,137.1361,6100.0
2014-11-12 13:30:00,140.91,140.96,140.68,140.8,7500.0,137.2432,137.2919,137.0192,137.1361,7500.0
2014-11-12 14:00:00,140.78,140.98,140.72,140.93,6600.0,137.1166,137.3114,137.0582,137.2627,6600.0
2014-11-12 14:30:00,140.93,140.98,140.7,140.94,7500.0,137.2627,137.3114,137.0387,137.2724,7500.0
2014-11-12 15:00:00,140.9,141.18,140.84,141.18,11800.0,137.2335,137.5062,137.175,137.5062,11800.0
2014-11-12 15:30:00,141.09,141.36,141.06,141.23,33400.0,137.4185,137.6815,137.3893,137.5549,33400.0
2014-11-13 09:30:00,141.17,141.89,141.02,141.49,7800.0,137.4965,138.1977,137.3504,137.8081,7800.0
2014-11-13 10:00:00,141.24,141.7,141.02,141.46,20300.0,137.5646,138.0127,137.3504,137.7789,20300.0
2014-11-13 10:30:00,141.56,141.6,141.34,141.59,7700.0,137.8763,137.9153,137.662,137.9055,7700.0
2014-11-13 11:00:00,141.62,141.62,141.39,141.5,8100.0,137.9347,137.9347,137.7107,137.8179,8100.0
2014-11-13 11:30:00,141.4,141.44,141.14,141.37,6100.0,137.7205,137.7594,137.4672,137.6913,6100.0
2014-11-13 12:00:00,141.36,141.63,141.26,141.56,19800.0,137.6815,137.9445,137.5841,137.8763,19800.0
2014-11-13 12:30:00,141.56,141.77,141.45,141.55,23000.0,137.8763,138.0808,137.7692,137.8666,23000.0
2014-11-13 13:00:00,141.6,141.65,141.13,141.32,14000.0,137.9153,137.964,137.4575,137.6426,14000.0
2014-11-13 13:30:00,141.24,141.24,140.78,140.78,15300.0,137.5646,137.5646,137.1166,137.1166,15300.0
2014-11-13 14:00:00,140.75,140.77,140.58,140.77,19900.0,137.0874,137.1069,136.9218,137.1069,19900.0
2014-11-13 14:30:00,140.77,141.34,140.77,141.25,3300.0,137.1069,137.662,137.1069,137.5744,3300.0
2014-11-13 15:00:00,141.17,141.5,141.17,141.17,10000.0,137.4965,137.8179,137.4965,137.4965,10000.0
2014-11-13 15:30:00,141.11,141.48,141.11,141.34,13700.0,137.438,137.7984,137.438,137.662,13700.0
2014-11-14 09:30:00,141.37,141.88,140.49,140.95,4300.0,137.6913,138.188,136.8342,137.2822,4300.0
2014-11-14 10:00:00,140.87,141.17,140.65,140.83,14400.0,137.2043,137.4965,136.99,137.1653,14400.0
2014-11-14 10:30:00,140.93,141.22,140.56,141.14,7800.0,137.2627,137.5452,136.9023,137.4672,7800.0
2014-11-14 11:00:00,141.09,141.3,141.0,141.05,6300.0,137.4185,137.6231,137.3309,137.3796,6300.0
2014-11-14 11:30:00,141.0,141.1,140.61,140.79,4100.0,137.3309,137.4283,136.951,137.1263,4100.0
2014-11-14 12:00:00,140.74,140.79,140.41,140.5,4700.0,137.0776,137.1263,136.7562,136.8439,4700.0
2014-11-14 12:30:00,140.55,140.94,140.55,140.69,16600.0,136.8926,137.2724,136.8926,137.029,16600.0
2014-11-14 13:00:00,140.69,140.69,140.36,140.51,6300.0,137.029,137.029,136.7075,136.8536,6300.0
2014-11-14 13:30:00,140.47,140.63,140.29,140.47,24200.0,136.8147,136.9705,136.6394,136.8147,24200.0
2014-11-14 14:00:00,140.47,140.66,140.32,140.35,8500.0,136.8147,136.9997,136.6686,136.6978,8500.0
2014-11-14 14:30:00,140.43,140.49,140.27,140.4,24400.0,136.7757,136.8342,136.6199,136.7465,24400.0
2014-11-14 15:00:00,140.47,140.47,140.22,140.3,12300.0,136.8147,136.8147,136.5712,136.6491,12300.0
2014-11-14 15:30:00,140.33,140.37,140.02,140.17,31900.0,136.6783,136.7173,136.3764,136.5225,31900.0
2014-11-17 09:30:00,140.28,141.09,140.21,140.21,4500.0,136.6296,137.4185,136.5614,136.5614,4500.0
2014-11-17 10:00:00,140.35,140.98,140.35,140.89,8800.0,136.6978,137.3114,136.6978,137.2237,8800.0
2014-11-17 10:30:00,140.82,141.02,140.66,140.77,13500.0,137.1556,137.3504,136.9997,137.1069,13500.0
2014-11-17 11:00:00,140.78,140.87,140.53,140.55,21000.0,137.1166,137.2043,136.8731,136.8926,21000.0
2014-11-17 11:30:00,140.49,140.62,140.37,140.46,9600.0,136.8342,136.9608,136.7173,136.8049,9600.0
2014-11-17 12:00:00,140.43,140.48,140.34,140.4,11600.0,136.7757,136.8244,136.6881,136.7465,11600.0
2014-11-17 12:30:00,140.4,140.51,140.25,140.5,10700.0,136.7465,136.8536,136.6004,136.8439,10700.0
2014-11-17 13:00:00,140.43,140.49,140.33,140.33,5000.0,136.7757,136.8342,136.6783,136.6783,5000.0
2014-11-17 13:30:00,140.31,140.31,140.16,140.29,1100.0,136.6588,136.6588,136.5127,136.6394,1100.0
2014-11-17 14:00:00,140.3,140.32,140.16,140.29,8300.0,136.6491,136.6686,136.5127,136.6394,8300.0
2014-11-17 14:30:00,140.29,140.37,140.24,140.24,11900.0,136.6394,136.7173,136.5907,136.5907,11900.0
2014-11-17 15:00:00,140.23,140.3,140.16,140.21,9500.0,136.5809,136.6491,136.5127,136.5614,9500.0
2014-11-17 15:30:00,140.27,140.63,140.23,140.6,35300.0,136.6199,136.9705,136.5809,136.9413,35300.0
2014-11-18 09:30:00,140.86,141.76,140.64,141.12,10700.0,137.1945,138.0711,136.9803,137.4478,10700.0
2014-11-18 10:00:00,141.13,141.26,140.9,141.07,60800.0,137.4575,137.5841,137.2335,137.3991,60800.0
2014-11-18 10:30:00,141.05,141.11,140.92,141.08,23000.0,137.3796,137.438,137.253,137.4088,23000.0
2014-11-18 11:00:00,141.1,141.12,140.96,141.0,47200.0,137.4283,137.4478,137.2919,137.3309,47200.0
2014-11-18 11:30:00,141.02,141.81,141.02,141.81,20500.0,137.3504,138.1198,137.3504,138.1198,20500.0
2014-11-18 12:00:00,141.75,141.98,141.5,141.9,17900.0,138.0614,138.2854,137.8179,138.2075,17900.0
2014-11-18 12:30:00,141.9,142.14,141.83,142.14,8800.0,138.2075,138.4412,138.1393,138.4412,8800.0
2014-11-18 13:00:00,142.12,142.28,142.07,142.23,6500.0,138.4217,138.5776,138.373,138.5289,6500.0
2014-11-18 13:30:00,142.22,142.22,142.0,142.21,12300.0,138.5191,138.5191,138.3049,138.5094,12300.0
2014-11-18 14:00:00,142.19,142.54,142.19,142.41,4700.0,138.4899,138.8308,138.4899,138.7042,4700.0
2014-11-18 14:30:00,142.38,142.5,142.38,142.45,9700.0,138.675,138.7919,138.675,138.7432,9700.0
2014-11-18 15:00:00,142.46,142.51,142.33,142.41,21000.0,138.7529,138.8016,138.6263,138.7042,21000.0
2014-11-18 15:30:00,142.41,142.56,142.23,142.47,46900.0,138.7042,138.8503,138.5289,138.7626,46900.0
2014-11-19 09:30:00,142.27,142.51,141.41,142.51,12500.0,138.5678,138.8016,137.7302,138.8016,12500.0
2014-11-19 10:00:00,142.5,142.61,142.06,142.27,19300.0,138.7919,138.899,138.3633,138.5678,19300.0
2014-11-19 10:30:00,142.41,142.56,141.54,141.55,13100.0,138.7042,138.8503,137.8568,137.8666,13100.0
2014-11-19 11:00:00,141.44,141.73,141.21,141.62,9300.0,137.7594,138.0419,137.5354,137.9347,9300.0
2014-11-19 11:30:00,141.5,141.76,141.41,141.48,6600.0,137.8179,138.0711,137.7302,137.7984,6600.0
2014-11-19 12:00:00,141.56,141.96,141.56,141.83,7100.0,137.8763,138.2659,137.8763,138.1393,7100.0
2014-11-19 12:30:00,141.8,141.95,141.79,141.87,7500.0,138.1101,138.2562,138.1003,138.1782,7500.0
2014-11-19 13:00:00,141.87,142.3,141.78,142.19,32100.0,138.1782,138.5971,138.0906,138.4899,32100.0
2014-11-19 13:30:00,142.03,142.03,141.79,141.79,6500.0,138.3341,138.3341,138.1003,138.1003,6500.0
2014-11-19 14:00:00,141.79,141.96,141.71,141.8,12000.0,138.1003,138.2659,138.0224,138.1101,12000.0
2014-11-19 14:30:00,141.83,141.91,141.24,141.46,7400.0,138.1393,138.2172,137.5646,137.7789,7400.0
2014-11-19 15:00:00,141.45,141.9,141.41,141.79,10400.0,137.7692,138.2075,137.7302,138.1003,10400.0
2014-11-19 15:30:00,141.81,141.99,141.62,141.97,25200.0,138.1198,138.2951,137.9347,138.2756,25200.0
2014-11-20 09:30:00,141.4,141.97,141.25,141.36,5600.0,137.7205,138.2756,137.5744,137.6815,5600.0
2014-11-20 10:00:00,141.49,141.89,141.49,141.86,7000.0,137.8081,138.1977,137.8081,138.1685,7000.0
2014-11-20 10:30:00,141.85,142.44,141.68,142.4,11800.0,138.1588,138.7334,137.9932,138.6945,11800.0
2014-11-20 11:00:00,142.33,142.68,142.22,142.68,10100.0,138.6263,138.9672,138.5191,138.9672,10100.0
2014-11-20 11:30:00,142.72,142.9,142.55,142.63,5800.0,139.0061,139.1814,138.8405,138.9185,5800.0
2014-11-20 12:00:00,142.68,143.12,142.68,143.12,6100.0,138.9672,139.3957,138.9672,139.3957,6100.0
2014-11-20 12:30:00,143.11,143.16,142.81,142.91,6000.0,139.386,139.4347,139.0938,139.1912,6000.0
2014-11-20 13:00:00,142.9,142.9,142.59,142.75,2200.0,139.1814,139.1814,138.8795,139.0353,2200.0
2014-11-20 13:30:00,142.83,142.84,142.58,142.61,2400.0,139.1133,139.123,138.8698,138.899,2400.0
2014-11-20 14:00:00,142.61,142.76,142.56,142.73,15400.0,138.899,139.0451,138.8503,139.0159,15400.0
2014-11-20 14:30:00,142.74,142.77,142.52,142.59,4100.0,139.0256,139.0548,138.8113,138.8795,4100.0
2014-11-20 15:00:00,142.52,142.56,142.32,142.56,7600.0,138.8113,138.8503,138.6165,138.8503,7600.0
2014-11-20 15:30:00,142.55,143.13,142.54,143.08,25100.0,138.8405,139.4055,138.8308,139.3568,25100.0
2014-11-21 09:30:00,144.16,144.56,143.75,144.36,13000.0,140.4087,140.7982,140.0093,140.6034,13000.0
2014-11-21 10:00:00,144.46,144.74,144.14,144.53,11300.0,140.7008,140.9736,140.3892,140.769,11300.0
2014-11-21 10:30:00,144.67,144.74,144.07,144.07,14600.0,140.9054,140.9736,140.321,140.321,14600.0
2014-11-21 11:00:00,144.05,144.05,143.65,143.65,9400.0,140.3015,140.3015,139.9119,139.9119,9400.0
2014-11-21 11:30:00,143.6,143.69,143.46,143.69,6400.0,139.8632,139.9509,139.7269,139.9509,6400.0
2014-11-21 12:00:00,143.68,143.76,143.59,143.64,18000.0,139.9411,140.0191,139.8535,139.9022,18000.0
2014-11-21 12:30:00,143.64,143.69,143.39,143.56,21000.0,139.9022,139.9509,139.6587,139.8243,21000.0
2014-11-21 13:00:00,143.56,143.62,143.39,143.5,6100.0,139.8243,139.8827,139.6587,139.7658,6100.0
2014-11-21 13:30:00,143.49,143.58,143.39,143.4,8200.0,139.7561,139.8437,139.6587,139.6684,8200.0
2014-11-21 14:00:00,143.5,143.55,143.21,143.21,7300.0,139.7658,139.8145,139.4834,139.4834,7300.0
2014-11-21 14:30:00,143.19,143.56,143.11,143.56,3200.0,139.4639,139.8243,139.386,139.8243,3200.0
2014-11-21 15:00:00,143.5,143.7,143.43,143.66,4700.0,139.7658,139.9606,139.6976,139.9217,4700.0
2014-11-21 15:30:00,143.72,143.88,143.49,143.69,48800.0,139.9801,140.1359,139.7561,139.9509,48800.0
2014-11-24 09:30:00,144.46,144.99,143.83,144.15,12300.0,140.7008,141.2171,140.0872,140.3989,12300.0
2014-11-24 10:00:00,144.19,144.19,143.79,143.91,17400.0,140.4379,140.4379,140.0483,140.1652,17400.0
2014-11-24 10:30:00,143.96,144.14,143.87,144.09,26700.0,140.2139,140.3892,140.1262,140.3405,26700.0
2014-11-24 11:00:00,144.11,144.16,143.94,144.04,5100.0,140.36,140.4087,140.1944,140.2918,5100.0
2014-11-24 11:30:00,144.13,144.21,143.96,143.96,5800.0,140.3794,140.4574,140.2139,140.2139,5800.0
2014-11-24 12:00:00,143.96,144.07,143.92,144.01,12300.0,140.2139,140.321,140.1749,140.2626,12300.0
2014-11-24 12:30:00,143.95,144.25,143.9,144.17,3400.0,140.2041,140.4963,140.1554,140.4184,3400.0
2014-11-24 13:00:00,144.14,144.5,144.06,144.44,9600.0,140.3892,140.7398,140.3113,140.6814,9600.0
2014-11-24 13:30:00,144.39,144.45,144.1,144.1,39800.0,140.6327,140.6911,140.3502,140.3502,39800.0
2014-11-24 14:00:00,144.09,144.35,144.02,144.19,9300.0,140.3405,140.5937,140.2723,140.4379,9300.0
2014-11-24 14:30:00,144.12,144.35,143.94,144.19,10400.0,140.3697,140.5937,140.1944,140.4379,10400.0
2014-11-24 15:00:00,144.12,144.2,143.98,144.02,17500.0,140.3697,140.4476,140.2333,140.2723,17500.0
2014-11-24 15:30:00,144.07,144.13,143.94,143.99,44600.0,140.321,140.3794,140.1944,140.2431,44600.0
2014-11-25 09:30:00,144.0,144.0,143.33,143.39,5900.0,140.2528,140.2528,139.6003,139.6587,5900.0
2014-11-25 10:00:00,143.23,143.43,143.08,143.36,27400.0,139.5029,139.6976,139.3568,139.6295,27400.0
2014-11-25 10:30:00,143.45,143.47,143.01,143.01,51400.0,139.7171,139.7366,139.2886,139.2886,51400.0
2014-11-25 11:00:00,143.12,143.4,142.91,143.1,13700.0,139.3957,139.6684,139.1912,139.3762,13700.0
2014-11-25 11:30:00,143.19,143.34,143.01,143.08,10000.0,139.4639,139.61,139.2886,139.3568,10000.0
2014-11-25 12:00:00,143.1,143.19,142.92,143.19,9500.0,139.3762,139.4639,139.2009,139.4639,9500.0
2014-11-25 12:30:00,143.17,143.35,143.11,143.33,13300.0,139.4444,139.6197,139.386,139.6003,13300.0
2014-11-25 13:00:00,143.33,143.57,143.31,143.57,6400.0,139.6003,139.834,139.5808,139.834,6400.0
2014-11-25 13:30:00,143.53,143.64,143.28,143.33,37500.0,139.795,139.9022,139.5516,139.6003,37500.0
2014-11-25 14:00:00,143.32,143.38,143.18,143.31,6600.0,139.5905,139.649,139.4542,139.5808,6600.0
2014-11-25 14:30:00,143.38,143.41,143.16,143.31,5900.0,139.649,139.6782,139.4347,139.5808,5900.0
2014-11-25 15:00:00,143.31,143.64,143.24,143.4,47200.0,139.5808,139.9022,139.5126,139.6684,47200.0
2014-11-25 15:30:00,143.4,143.44,143.14,143.31,24700.0,139.6684,139.7074,139.4152,139.5808,24700.0
2014-11-26 09:30:00,143.61,143.77,143.0,143.36,134300.0,139.873,140.0288,139.2788,139.6295,134300.0
2014-11-26 10:00:00,143.5,143.63,143.19,143.47,17400.0,139.7658,139.8924,139.4639,139.7366,17400.0
2014-11-26 10:30:00,143.51,143.63,143.27,143.39,10400.0,139.7756,139.8924,139.5418,139.6587,10400.0
2014-11-26 11:00:00,143.35,143.39,142.56,142.63,39000.0,139.6197,139.6587,138.8503,138.9185,39000.0
2014-11-26 11:30:00,142.68,142.92,142.57,142.89,11100.0,138.9672,139.2009,138.86,139.1717,11100.0
2014-11-26 12:00:00,142.83,142.98,142.83,142.94,69700.0,139.1133,139.2594,139.1133,139.2204,69700.0
2014-11-26 12:30:00,142.89,142.9,142.68,142.78,5700.0,139.1717,139.1814,138.9672,139.0646,5700.0
2014-11-26 13:00:00,142.81,142.96,142.75,142.96,7500.0,139.0938,139.2399,139.0353,139.2399,7500.0
2014-11-26 13:30:00,143.02,143.1,142.85,142.92,19700.0,139.2983,139.3762,139.1327,139.2009,19700.0
2014-11-26 14:00:00,142.88,143.0,142.86,142.96,7700.0,139.162,139.2788,139.1425,139.2399,7700.0
2014-11-26 14:30:00,142.98,143.1,142.85,142.96,6500.0,139.2594,139.3762,139.1327,139.2399,6500.0
2014-11-26 15:00:00,142.96,143.0,142.86,142.9,10100.0,139.2399,139.2788,139.1425,139.1814,10100.0
2014-11-26 15:30:00,142.9,143.2,142.79,143.03,35600.0,139.1814,139.4736,139.0743,139.3081,35600.0
2014-11-28 09:30:00,143.39,145.9,143.2,145.88,66700.0,139.6587,142.1034,139.4736,142.0839,66700.0
2014-11-28 10:00:00,145.81,146.14,145.29,145.81,16500.0,142.0157,142.3371,141.5092,142.0157,16500.0
2014-11-28 10:30:00,145.79,146.18,145.73,146.18,13800.0,141.9962,142.3761,141.9378,142.3761,13800.0
2014-11-28 11:00:00,146.14,146.29,146.04,146.24,10500.0,142.3371,142.4832,142.2397,142.4345,10500.0
2014-11-28 11:30:00,146.22,146.36,146.18,146.19,9400.0,142.415,142.5514,142.3761,142.3858,9400.0
2014-11-28 12:00:00,146.19,146.2,145.87,145.98,27100.0,142.3858,142.3956,142.0742,142.1813,27100.0
2014-11-28 12:30:00,145.95,146.01,145.42,145.66,32500.0,142.1521,142.2105,141.6359,141.8696,32500.0
2014-12-01 09:30:00,145.66,146.18,144.12,144.54,16400.0,141.8696,142.3761,140.3697,140.7788,16400.0
2014-12-01 10:00:00,144.62,145.75,144.57,145.4,14800.0,140.8567,141.9573,140.808,141.6164,14800.0
2014-12-01 10:30:00,145.36,145.36,144.37,144.47,8700.0,141.5774,141.5774,140.6132,140.7106,8700.0
2014-12-01 11:00:00,144.51,144.79,144.34,144.63,14400.0,140.7495,141.0223,140.584,140.8664,14400.0
2014-12-01 11:30:00,144.68,144.79,144.44,144.5,4600.0,140.9151,141.0223,140.6814,140.7398,4600.0
2014-12-01 12:00:00,144.51,144.59,144.27,144.36,4200.0,140.7495,140.8275,140.5158,140.6034,4200.0
2014-12-01 12:30:00,144.29,144.44,144.21,144.44,5300.0,140.5353,140.6814,140.4574,140.6814,5300.0
2014-12-01 13:00:00,144.63,144.69,144.09,144.11,8400.0,140.8664,140.9249,140.3405,140.36,8400.0
2014-12-01 13:30:00,144.1,144.26,144.01,144.25,3600.0,140.3502,140.5061,140.2626,140.4963,3600.0
2014-12-01 14:00:00,144.24,144.24,143.69,143.83,8600.0,140.4866,140.4866,139.9509,140.0872,8600.0
2014-12-01 14:30:00,143.87,144.07,143.73,143.9,4500.0,140.1262,140.321,139.9898,140.1554,4500.0
2014-12-01 15:00:00,143.89,144.17,143.84,144.1,11200.0,140.1457,140.4184,140.097,140.3502,11200.0
2014-12-01 15:30:00,144.13,144.13,143.33,143.36,33700.0,140.3794,140.3794,139.6003,139.6295,33700.0
2014-12-02 09:30:00,143.79,144.2,142.5,144.15,79600.0,140.0483,140.4476,138.7919,140.3989,79600.0
2014-12-02 10:00:00,143.99,144.46,143.81,144.46,64600.0,140.2431,140.7008,140.0678,140.7008,64600.0
2014-12-02 10:30:00,144.64,144.74,144.46,144.63,7000.0,140.8762,140.9736,140.7008,140.8664,7000.0
2014-12-02 11:00:00,144.71,145.21,144.71,145.0,6400.0,140.9443,141.4313,140.9443,141.2268,6400.0
2014-12-02 11:30:00,144.99,145.05,144.51,144.7,14500.0,141.2171,141.2755,140.7495,140.9346,14500.0
2014-12-02 12:00:00,144.6,144.75,144.55,144.74,9800.0,140.8372,140.9833,140.7885,140.9736,9800.0
2014-12-02 12:30:00,144.73,144.73,144.36,144.56,12000.0,140.9638,140.9638,140.6034,140.7982,12000.0
2014-12-02 13:00:00,144.51,144.55,144.22,144.26,14600.0,140.7495,140.7885,140.4671,140.5061,14600.0
2014-12-02 13:30:00,144.28,144.29,144.02,144.25,12500.0,140.5255,140.5353,140.2723,140.4963,12500.0
2014-12-02 14:00:00,144.25,144.37,144.22,144.27,15400.0,140.4963,140.6132,140.4671,140.5158,15400.0
2014-12-02 14:30:00,144.31,144.38,144.25,144.31,18200.0,140.5548,140.6229,140.4963,140.5548,18200.0
2014-12-02 15:00:00,144.31,144.36,144.06,144.24,26300.0,140.5548,140.6034,140.3113,140.4866,26300.0
2014-12-02 15:30:00,144.24,144.3,143.86,144.12,91600.0,140.4866,140.545,140.1165,140.3697,91600.0
2014-12-03 09:30:00,144.48,145.0,144.03,144.24,8700.0,140.7203,141.2268,140.282,140.4866,8700.0
2014-12-03 10:00:00,144.2,144.35,143.67,143.83,30300.0,140.4476,140.5937,139.9314,140.0872,30300.0
2014-12-03 10:30:00,143.84,144.15,143.72,143.9,15900.0,140.097,140.3989,139.9801,140.1554,15900.0
2014-12-03 11:00:00,144.03,144.18,143.68,143.68,10600.0,140.282,140.4281,139.9411,139.9411,10600.0
2014-12-03 11:30:00,143.76,143.9,143.69,143.82,7400.0,140.0191,140.1554,139.9509,140.0775,7400.0
2014-12-03 12:00:00,143.9,144.05,143.54,143.54,9500.0,140.1554,140.3015,139.8048,139.8048,9500.0
2014-12-03 12:30:00,143.41,143.71,143.21,143.62,9700.0,139.6782,139.9704,139.4834,139.8827,9700.0
2014-12-03 13:00:00,143.62,143.98,143.62,143.93,6600.0,139.8827,140.2333,139.8827,140.1846,6600.0
2014-12-03 13:30:00,143.89,144.29,143.81,144.04,9200.0,140.1457,140.5353,140.0678,140.2918,9200.0
2014-12-03 14:00:00,144.03,144.22,143.99,144.01,6100.0,140.282,140.4671,140.2431,140.2626,6100.0
2014-12-03 14:30:00,144.05,144.18,143.93,144.04,10100.0,140.3015,140.4281,140.1846,140.2918,10100.0
2014-12-03 15:00:00,144.09,144.44,143.98,144.4,13600.0,140.3405,140.6814,140.2333,140.6424,13600.0
2014-12-03 15:30:00,144.46,144.67,144.23,144.31,35700.0,140.7008,140.9054,140.4768,140.5548,35700.0
2014-12-04 09:30:00,144.52,144.61,143.67,143.84,11900.0,140.7593,140.8469,139.9314,140.097,11900.0
2014-12-04 10:00:00,143.84,144.39,143.72,144.05,7200.0,140.097,140.6327,139.9801,140.3015,7200.0
2014-12-04 10:30:00,143.95,143.95,143.23,143.51,12100.0,140.2041,140.2041,139.5029,139.7756,12100.0
2014-12-04 11:00:00,143.57,143.93,143.52,143.93,11000.0,139.834,140.1846,139.7853,140.1846,11000.0
2014-12-04 11:30:00,143.9,144.1,143.8,144.0,11400.0,140.1554,140.3502,140.058,140.2528,11400.0
2014-12-04 12:00:00,144.04,144.08,143.85,143.92,13200.0,140.2918,140.3307,140.1067,140.1749,13200.0
2014-12-04 12:30:00,144.0,144.32,143.83,143.94,6000.0,140.2528,140.5645,140.0872,140.1944,6000.0
2014-12-04 13:00:00,143.98,144.0,143.63,143.69,6200.0,140.2333,140.2528,139.8924,139.9509,6200.0
2014-12-04 13:30:00,143.74,143.84,143.63,143.73,20500.0,139.9996,140.097,139.8924,139.9898,20500.0
2014-12-04 14:00:00,143.74,143.84,143.68,143.7,6300.0,139.9996,140.097,139.9411,139.9606,6300.0
2014-12-04 14:30:00,143.72,143.77,143.51,143.77,2900.0,139.9801,140.0288,139.7756,140.0288,2900.0
2014-12-04 15:00:00,143.78,143.9,143.53,143.63,8500.0,140.0385,140.1554,139.795,139.8924,8500.0
2014-12-04 15:30:00,143.61,143.9,143.61,143.88,29300.0,139.873,140.1554,139.873,140.1359,29300.0
2014-12-05 09:30:00,143.72,144.44,143.34,143.34,5500.0,139.9801,140.6814,139.61,139.61,5500.0
2014-12-05 10:00:00,143.31,143.41,142.95,143.12,19200.0,139.5808,139.6782,139.2301,139.3957,19200.0
2014-12-05 10:30:00,143.1,143.28,143.01,143.17,8300.0,139.3762,139.5516,139.2886,139.4444,8300.0
2014-12-05 11:00:00,143.07,143.33,143.06,143.23,11000.0,139.347,139.6003,139.3373,139.5029,11000.0
2014-12-05 11:30:00,143.25,143.6,143.17,143.55,6800.0,139.5223,139.8632,139.4444,139.8145,6800.0
2014-12-05 12:00:00,143.63,143.93,143.63,143.92,1000.0,139.8924,140.1846,139.8924,140.1749,1000.0
2014-12-05 12:30:00,143.86,143.91,143.71,143.73,3600.0,140.1165,140.1652,139.9704,139.9898,3600.0
2014-12-05 13:00:00,143.72,143.75,143.56,143.59,1800.0,139.9801,140.0093,139.8243,139.8535,1800.0
2014-12-05 13:30:00,143.69,143.85,143.6,143.72,2700.0,139.9509,140.1067,139.8632,139.9801,2700.0
2014-12-05 14:00:00,143.72,143.82,143.58,143.76,4300.0,139.9801,140.0775,139.8437,140.0191,4300.0
2014-12-05 14:30:00,143.78,143.83,143.67,143.75,8200.0,140.0385,140.0872,139.9314,140.0093,8200.0
2014-12-05 15:00:00,143.74,143.84,143.67,143.8,8300.0,139.9996,140.097,139.9314,140.058,8300.0
2014-12-05 15:30:00,143.76,144.23,143.63,144.23,29700.0,140.0191,140.4768,139.8924,140.4768,29700.0
2014-12-08 09:30:00,143.85,145.46,143.85,145.46,11100.0,140.1067,141.6748,140.1067,141.6748,11100.0
2014-12-08 10:00:00,145.3,145.37,144.52,144.52,8100.0,141.519,141.5872,140.7593,140.7593,8100.0
2014-12-08 10:30:00,144.56,145.08,144.42,144.46,25500.0,140.7982,141.3047,140.6619,140.7008,25500.0
2014-12-08 11:00:00,144.46,144.53,143.69,144.05,21500.0,140.7008,140.769,139.9509,140.3015,21500.0
2014-12-08 11:30:00,143.89,144.23,143.88,144.17,6800.0,140.1457,140.4768,140.1359,140.4184,6800.0
2014-12-08 12:00:00,144.11,144.11,143.12,143.42,6900.0,140.36,140.36,139.3957,139.6879,6900.0
2014-12-08 12:30:00,143.2,143.82,143.14,143.49,13100.0,139.4736,140.0775,139.4152,139.7561,13100.0
2014-12-08 13:00:00,143.53,143.75,143.23,143.53,7200.0,139.795,140.0093,139.5029,139.795,7200.0
2014-12-08 13:30:00,143.51,143.67,143.22,143.23,15400.0,139.7756,139.9314,139.4931,139.5029,15400.0
2014-12-08 14:00:00,143.31,143.38,142.81,143.35,16500.0,139.5808,139.649,139.0938,139.6197,16500.0
2014-12-08 14:30:00,143.39,143.99,143.34,143.9,6100.0,139.6587,140.2431,139.61,140.1554,6100.0
2014-12-08 15:00:00,143.91,143.96,143.58,143.92,8000.0,140.1652,140.2139,139.8437,140.1749,8000.0
2014-12-08 15:30:00,143.94,144.12,143.59,143.94,16700.0,140.1944,140.3697,139.8535,140.1944,16700.0
2014-12-09 09:30:00,142.43,143.34,142.43,143.16,17400.0,138.7237,139.61,138.7237,139.4347,17400.0
2014-12-09 10:00:00,143.05,143.05,142.43,142.43,9500.0,139.3275,139.3275,138.7237,138.7237,9500.0
2014-12-09 10:30:00,142.51,143.39,142.42,143.24,6100.0,138.8016,139.6587,138.7139,139.5126,6100.0
2014-12-09 11:00:00,143.26,143.6,143.14,143.55,6800.0,139.5321,139.8632,139.4152,139.8145,6800.0
2014-12-09 11:30:00,143.61,144.04,143.59,144.04,3600.0,139.873,140.2918,139.8535,140.2918,3600.0
2014-12-09 12:00:00,144.03,144.07,143.77,143.87,6700.0,140.282,140.321,140.0288,140.1262,6700.0
2014-12-09 12:30:00,143.78,144.33,143.78,144.33,6700.0,140.0385,140.5742,140.0385,140.5742,6700.0
2014-12-09 13:00:00,144.36,144.82,144.27,144.76,6900.0,140.6034,141.0515,140.5158,140.993,6900.0
2014-12-09 13:30:00,144.68,145.02,144.67,144.95,11400.0,140.9151,141.2463,140.9054,141.1781,11400.0
2014-12-09 14:00:00,144.86,144.94,144.5,144.55,4600.0,141.0904,141.1684,140.7398,140.7885,4600.0
2014-12-09 14:30:00,144.55,144.71,144.29,144.71,10300.0,140.7885,140.9443,140.5353,140.9443,10300.0
2014-12-09 15:00:00,144.77,144.85,144.28,144.46,11800.0,141.0028,141.0807,140.5255,140.7008,11800.0
2014-12-09 15:30:00,144.41,145.07,144.37,145.05,38500.0,140.6521,141.295,140.6132,141.2755,38500.0
2014-12-10 09:30:00,145.0,145.39,144.05,144.59,15700.0,141.2268,141.6066,140.3015,140.8275,15700.0
2014-12-10 10:00:00,144.43,144.58,144.08,144.32,7900.0,140.6716,140.8177,140.3307,140.5645,7900.0
2014-12-10 10:30:00,144.32,144.32,143.53,144.28,8300.0,140.5645,140.5645,139.795,140.5255,8300.0
2014-12-10 11:00:00,144.27,144.52,144.16,144.25,15100.0,140.5158,140.7593,140.4087,140.4963,15100.0
2014-12-10 11:30:00,144.12,144.43,143.9,144.37,9600.0,140.3697,140.6716,140.1554,140.6132,9600.0
2014-12-10 12:00:00,144.39,144.61,144.17,144.51,8800.0,140.6327,140.8469,140.4184,140.7495,8800.0
2014-12-10 12:30:00,144.39,144.69,144.32,144.42,13700.0,140.6327,140.9249,140.5645,140.6619,13700.0
2014-12-10 13:00:00,144.39,144.65,144.24,144.45,6700.0,140.6327,140.8859,140.4866,140.6911,6700.0
2014-12-10 13:30:00,144.4,144.4,144.0,144.38,16100.0,140.6424,140.6424,140.2528,140.6229,16100.0
2014-12-10 14:00:00,144.26,144.33,143.66,143.66,16400.0,140.5061,140.5742,139.9217,139.9217,16400.0
2014-12-10 14:30:00,143.31,143.35,142.89,142.92,7400.0,139.5808,139.6197,139.1717,139.2009,7400.0
2014-12-10 15:00:00,142.83,143.49,142.65,143.24,9400.0,139.1133,139.7561,138.9379,139.5126,9400.0
2014-12-10 15:30:00,143.28,143.54,142.84,142.97,40500.0,139.5516,139.8048,139.123,139.2496,40500.0
2014-12-11 09:30:00,143.8,144.03,143.52,143.89,3600.0,140.058,140.282,139.7853,140.1457,3600.0
2014-12-11 10:00:00,143.87,144.32,143.4,144.15,5300.0,140.1262,140.5645,139.6684,140.3989,5300.0
2014-12-11 10:30:00,144.28,144.58,144.14,144.22,4100.0,140.5255,140.8177,140.3892,140.4671,4100.0
2014-12-11 11:00:00,143.95,144.33,143.95,144.11,4700.0,140.2041,140.5742,140.2041,140.36,4700.0
2014-12-11 11:30:00,144.12,144.79,144.12,144.67,4100.0,140.3697,141.0223,140.3697,140.9054,4100.0
2014-12-11 12:00:00,144.67,144.67,144.4,144.49,2400.0,140.9054,140.9054,140.6424,140.7301,2400.0
2014-12-11 12:30:00,144.52,144.52,144.27,144.48,1800.0,140.7593,140.7593,140.5158,140.7203,1800.0
2014-12-11 13:00:00,144.46,144.46,143.91,144.02,6800.0,140.7008,140.7008,140.1652,140.2723,6800.0
2014-12-11 13:30:00,144.1,144.38,144.09,144.19,5100.0,140.3502,140.6229,140.3405,140.4379,5100.0
2014-12-11 14:00:00,144.21,144.42,144.19,144.19,3000.0,140.4574,140.6619,140.4379,140.4379,3000.0
2014-12-11 14:30:00,144.17,144.46,144.11,144.3,7100.0,140.4184,140.7008,140.36,140.545,7100.0
2014-12-11 15:00:00,144.33,144.59,144.29,144.42,4100.0,140.5742,140.8275,140.5353,140.6619,4100.0
2014-12-11 15:30:00,144.51,144.6,144.0,144.41,25600.0,140.7495,140.8372,140.2528,140.6521,25600.0
2014-12-12 09:30:00,144.06,144.53,143.74,144.48,6000.0,140.3113,140.769,139.9996,140.7203,6000.0
2014-12-12 10:00:00,144.48,144.48,143.39,143.93,4600.0,140.7203,140.7203,139.6587,140.1846,4600.0
2014-12-12 10:30:00,143.97,144.2,143.57,143.61,6400.0,140.2236,140.4476,139.834,139.873,6400.0
2014-12-12 11:00:00,143.4,143.4,142.97,143.13,7800.0,139.6684,139.6684,139.2496,139.4055,7800.0
2014-12-12 11:30:00,143.16,143.39,143.16,143.28,3600.0,139.4347,139.6587,139.4347,139.5516,3600.0
2014-12-12 12:00:00,143.37,143.69,143.3,143.69,3900.0,139.6392,139.9509,139.571,139.9509,3900.0
2014-12-12 12:30:00,143.71,143.71,143.46,143.47,4200.0,139.9704,139.9704,139.7269,139.7366,4200.0
2014-12-12 13:00:00,143.41,144.03,143.34,143.73,5300.0,139.6782,140.282,139.61,139.9898,5300.0
2014-12-12 13:30:00,143.76,143.89,143.44,143.61,15000.0,140.0191,140.1457,139.7074,139.873,15000.0
2014-12-12 14:00:00,143.57,143.59,142.92,142.92,8500.0,139.834,139.8535,139.2009,139.2009,8500.0
2014-12-12 14:30:00,142.8,143.05,142.76,143.0,9400.0,139.084,139.3275,139.0451,139.2788,9400.0
2014-12-12 15:00:00,143.01,143.19,142.61,142.67,10100.0,139.2886,139.4639,138.899,138.9574,10100.0
2014-12-12 15:30:00,142.74,142.75,142.21,142.21,24300.0,139.0256,139.0353,138.5094,138.5094,24300.0
2014-12-15 09:30:00,142.59,143.08,142.03,142.17,7900.0,138.8795,139.3568,138.3341,138.4704,7900.0
2014-12-15 10:00:00,142.02,142.95,141.72,142.5,11800.0,138.3243,139.2301,138.0321,138.7919,11800.0
2014-12-15 10:30:00,142.77,142.84,142.05,142.65,9400.0,139.0548,139.123,138.3536,138.9379,9400.0
2014-12-15 11:00:00,142.65,142.74,141.9,141.92,12600.0,138.9379,139.0256,138.2075,138.2269,12600.0
2014-12-15 11:30:00,141.96,142.27,141.53,141.64,14600.0,138.2659,138.5678,137.8471,137.9542,14600.0
2014-12-15 12:00:00,141.6,142.3,141.57,142.22,8300.0,137.9153,138.5971,137.8861,138.5191,8300.0
2014-12-15 12:30:00,142.23,142.6,141.95,142.45,15600.0,138.5289,138.8892,138.2562,138.7432,15600.0
2014-12-15 13:00:00,142.44,142.47,141.91,142.01,14400.0,138.7334,138.7626,138.2172,138.3146,14400.0
2014-12-15 13:30:00,141.9,142.09,141.72,141.85,13300.0,138.2075,138.3925,138.0321,138.1588,13300.0
2014-12-15 14:00:00,141.86,142.31,141.73,142.24,13700.0,138.1685,138.6068,138.0419,138.5386,13700.0
2014-12-15 14:30:00,142.24,142.57,141.95,142.03,26400.0,138.5386,138.86,138.2562,138.3341,26400.0
2014-12-15 15:00:00,142.02,142.27,141.84,141.86,46200.0,138.3243,138.5678,138.149,138.1685,46200.0
2014-12-15 15:30:00,141.85,142.14,141.8,141.99,77800.0,138.1588,138.4412,138.1101,138.2951,77800.0
2014-12-16 09:30:00,141.17,141.56,140.18,140.29,13000.0,137.4965,137.8763,136.5322,136.6394,13000.0
2014-12-16 10:00:00,140.55,141.49,140.16,140.98,20700.0,136.8926,137.8081,136.5127,137.3114,20700.0
2014-12-16 10:30:00,140.94,141.64,140.51,141.64,13500.0,137.2724,137.9542,136.8536,137.9542,13500.0
2014-12-16 11:00:00,141.44,142.11,141.08,141.99,10700.0,137.7594,138.412,137.4088,138.2951,10700.0
2014-12-16 11:30:00,142.07,142.61,141.99,142.29,7400.0,138.373,138.899,138.2951,138.5873,7400.0
2014-12-16 12:00:00,142.43,142.57,142.13,142.17,4800.0,138.7237,138.86,138.4315,138.4704,4800.0
2014-12-16 12:30:00,142.08,142.46,141.97,142.2,9100.0,138.3828,138.7529,138.2756,138.4997,9100.0
2014-12-16 13:00:00,142.18,142.56,141.98,142.01,14100.0,138.4802,138.8503,138.2854,138.3146,14100.0
2014-12-16 13:30:00,142.03,142.48,141.95,142.48,11100.0,138.3341,138.7724,138.2562,138.7724,11100.0
2014-12-16 14:00:00,142.28,142.62,142.22,142.4,9500.0,138.5776,138.9087,138.5191,138.6945,9500.0
2014-12-16 14:30:00,142.4,142.57,141.95,142.09,21800.0,138.6945,138.86,138.2562,138.3925,21800.0
2014-12-16 15:00:00,142.0,142.32,141.94,142.32,13500.0,138.3049,138.6165,138.2464,138.6165,13500.0
2014-12-16 15:30:00,142.26,142.41,141.64,141.69,52900.0,138.5581,138.7042,137.9542,138.0029,52900.0
2014-12-17 09:30:00,141.87,142.4,140.56,141.22,16400.0,138.1782,138.6945,136.9023,137.5452,16400.0
2014-12-17 10:00:00,141.73,142.34,141.06,141.39,19100.0,138.0419,138.636,137.3893,137.7107,19100.0
2014-12-17 10:30:00,141.38,142.15,141.37,141.51,9500.0,137.701,138.451,137.6913,137.8276,9500.0
2014-12-17 11:00:00,141.63,141.93,141.36,141.87,9400.0,137.9445,138.2367,137.6815,138.1782,9400.0
2014-12-17 11:30:00,141.97,143.0,141.88,142.89,9900.0,138.2756,139.2788,138.188,139.1717,9900.0
2014-12-17 12:00:00,142.89,142.99,142.66,142.87,4700.0,139.1717,139.2691,138.9477,139.1522,4700.0
2014-12-17 12:30:00,142.94,143.06,142.6,142.6,7800.0,139.2204,139.3373,138.8892,138.8892,7800.0
2014-12-17 13:00:00,142.59,143.06,142.54,143.06,8700.0,138.8795,139.3373,138.8308,139.3373,8700.0
2014-12-17 13:30:00,143.1,143.1,142.42,142.67,16000.0,139.3762,139.3762,138.7139,138.9574,16000.0
2014-12-17 14:00:00,142.99,143.62,142.9,143.26,20600.0,139.2691,139.8827,139.1814,139.5321,20600.0
2014-12-17 14:30:00,143.25,143.89,143.09,143.56,17400.0,139.5223,140.1457,139.3665,139.8243,17400.0
2014-12-17 15:00:00,143.43,144.17,143.17,143.97,13500.0,139.6976,140.4184,139.4444,140.2236,13500.0
2014-12-17 15:30:00,143.98,144.75,143.96,144.67,41900.0,140.2333,140.9833,140.2139,140.9054,41900.0
2014-12-18 09:30:00,145.25,147.18,145.0,147.16,22700.0,141.4703,143.3501,141.2268,143.3306,22700.0
2014-12-18 10:00:00,147.31,147.42,146.82,147.26,16200.0,143.4767,143.5838,142.9994,143.428,16200.0
2014-12-18 10:30:00,147.31,147.61,147.03,147.49,13100.0,143.4767,143.7689,143.204,143.652,13100.0
2014-12-18 11:00:00,147.44,147.87,147.2,147.44,13700.0,143.6033,144.0221,143.3695,143.6033,13700.0
2014-12-18 11:30:00,147.48,147.82,147.21,147.75,11100.0,143.6423,143.9734,143.3793,143.9052,11100.0
2014-12-18 12:00:00,147.78,148.18,147.5,147.91,9100.0,143.9345,144.324,143.6617,144.0611,9100.0
2014-12-18 12:30:00,147.86,148.29,147.7,148.25,8700.0,144.0124,144.4312,143.8565,144.3922,8700.0
2014-12-18 13:00:00,148.29,148.56,148.21,148.53,8800.0,144.4312,144.6942,144.3533,144.6649,8800.0
2014-12-18 13:30:00,148.54,148.58,148.23,148.34,10600.0,144.6747,144.7136,144.3727,144.4799,10600.0
2014-12-18 14:00:00,148.39,148.48,148.17,148.36,10100.0,144.5286,144.6162,144.3143,144.4994,10100.0
2014-12-18 14:30:00,148.35,148.48,147.94,148.28,9400.0,144.4896,144.6162,144.0903,144.4214,9400.0
2014-12-18 15:00:00,148.29,148.72,148.08,148.56,14700.0,144.4312,144.85,144.2266,144.6942,14700.0
2014-12-18 15:30:00,148.51,149.57,148.25,149.51,48100.0,144.6455,145.6779,144.3922,145.6194,48100.0
2014-12-19 09:30:00,149.19,149.89,148.95,149.42,49700.0,145.3078,145.9895,145.074,145.5318,49700.0
2014-12-19 10:00:00,149.37,149.94,149.18,149.46,16300.0,145.4831,146.0382,145.298,145.5707,16300.0
2014-12-19 10:30:00,149.62,149.91,149.43,149.65,10400.0,145.7266,146.009,145.5415,145.7558,10400.0
2014-12-19 11:00:00,149.65,149.89,149.45,149.76,13700.0,145.7558,145.9895,145.561,145.8629,13700.0
2014-12-19 11:30:00,149.77,149.92,149.68,149.83,8900.0,145.8727,146.0188,145.785,145.9311,8900.0
2014-12-19 12:00:00,149.78,149.8,149.28,149.42,9000.0,145.8824,145.9019,145.3954,145.5318,9000.0
2014-12-19 12:30:00,149.45,149.78,149.43,149.67,7000.0,145.561,145.8824,145.5415,145.7753,7000.0
2014-12-19 13:00:00,149.68,150.32,149.61,150.08,27600.0,145.785,146.4084,145.7168,146.1746,27600.0
2014-12-19 13:30:00,150.22,150.23,149.83,150.03,9500.0,146.311,146.3207,145.9311,146.1259,9500.0
2014-12-19 14:00:00,150.1,150.1,149.8,149.91,19600.0,146.1941,146.1941,145.9019,146.009,19600.0
2014-12-19 14:30:00,149.85,150.76,149.85,150.66,25000.0,145.9506,146.8369,145.9506,146.7395,25000.0
2014-12-19 15:00:00,150.78,151.49,150.64,151.45,34600.0,146.8564,147.5479,146.72,147.509,34600.0
2014-12-19 15:30:00,151.55,152.59,151.46,152.14,132300.0,147.6064,148.6193,147.5187,148.181,132300.0
2014-12-22 09:30:00,152.12,152.94,152.12,152.55,19600.0,148.1615,148.9602,148.1615,148.5803,19600.0
2014-12-22 10:00:00,152.41,152.63,151.79,151.96,22200.0,148.444,148.6582,147.8401,148.0057,22200.0
2014-12-22 10:30:00,151.99,152.09,151.52,151.55,21000.0,148.0349,148.1323,147.5771,147.6064,21000.0
2014-12-22 11:00:00,151.39,151.64,151.12,151.52,15700.0,147.4505,147.694,147.1875,147.5771,15700.0
2014-12-22 11:30:00,151.49,151.63,151.31,151.52,11600.0,147.5479,147.6843,147.3726,147.5771,11600.0
2014-12-22 12:00:00,151.5,151.76,151.35,151.36,13000.0,147.5577,147.8109,147.4116,147.4213,13000.0
2014-12-22 12:30:00,151.29,151.35,151.01,151.3,9300.0,147.3531,147.4116,147.0804,147.3629,9300.0
2014-12-22 13:00:00,151.32,151.4,151.22,151.32,10000.0,147.3823,147.4603,147.2849,147.3823,10000.0
2014-12-22 13:30:00,151.45,151.45,150.8,150.88,21400.0,147.509,147.509,146.8759,146.9538,21400.0
2014-12-22 14:00:00,150.96,150.96,150.27,150.3,24700.0,147.0317,147.0317,146.3597,146.3889,24700.0
2014-12-22 14:30:00,150.34,150.37,150.06,150.22,23900.0,146.4278,146.4571,146.1551,146.311,23900.0
2014-12-22 15:00:00,150.24,150.79,150.17,150.72,25800.0,146.3304,146.8661,146.2623,146.7979,25800.0
2014-12-22 15:30:00,150.66,151.81,150.57,151.8,48600.0,146.7395,147.8596,146.6519,147.8498,48600.0
2014-12-23 09:30:00,152.03,152.47,151.1,151.52,12800.0,148.0739,148.5024,147.1681,147.5771,12800.0
2014-12-23 10:00:00,151.65,151.98,151.0,151.03,11500.0,147.7037,148.0252,147.0707,147.0999,11500.0
2014-12-23 10:30:00,151.11,151.47,151.03,151.17,17400.0,147.1778,147.5284,147.0999,147.2362,17400.0
2014-12-23 11:00:00,151.16,151.23,151.0,151.09,7700.0,147.2265,147.2947,147.0707,147.1583,7700.0
2014-12-23 11:30:00,151.09,151.23,150.98,151.23,7000.0,147.1583,147.2947,147.0512,147.2947,7000.0
2014-12-23 12:00:00,151.22,151.23,151.0,151.06,9100.0,147.2849,147.2947,147.0707,147.1291,9100.0
2014-12-23 12:30:00,151.15,151.15,150.69,150.69,5700.0,147.2168,147.2168,146.7687,146.7687,5700.0
2014-12-23 13:00:00,150.61,150.89,150.61,150.85,6200.0,146.6908,146.9635,146.6908,146.9246,6200.0
2014-12-23 13:30:00,150.82,151.0,150.76,150.85,4700.0,146.8953,147.0707,146.8369,146.9246,4700.0
2014-12-23 14:00:00,150.92,151.1,150.85,151.05,5000.0,146.9927,147.1681,146.9246,147.1194,5000.0
2014-12-23 14:30:00,151.09,151.18,151.01,151.1,12800.0,147.1583,147.246,147.0804,147.1681,12800.0
2014-12-23 15:00:00,151.01,151.2,150.9,151.12,9900.0,147.0804,147.2655,146.9733,147.1875,9900.0
2014-12-23 15:30:00,151.21,151.6,151.05,151.56,28200.0,147.2752,147.655,147.1194,147.6161,28200.0
2014-12-24 09:30:00,152.0,152.0,151.32,151.85,5900.0,148.0446,148.0446,147.3823,147.8985,5900.0
2014-12-24 10:00:00,151.73,151.89,151.27,151.8,16800.0,147.7817,147.9375,147.3336,147.8498,16800.0
2014-12-24 10:30:00,151.72,151.85,151.6,151.79,8000.0,147.7719,147.8985,147.655,147.8401,8000.0
2014-12-24 11:00:00,151.74,151.8,151.24,151.36,3400.0,147.7914,147.8498,147.3044,147.4213,3400.0
2014-12-24 11:30:00,151.51,151.81,151.49,151.63,3600.0,147.5674,147.8596,147.5479,147.6843,3600.0
2014-12-24 12:00:00,151.75,151.78,151.48,151.62,6500.0,147.8011,147.8304,147.5382,147.6745,6500.0
2014-12-24 12:30:00,151.54,151.82,151.41,151.55,21400.0,147.5966,147.8693,147.47,147.6064,21400.0
2014-12-26 09:30:00,152.0,152.39,151.7,152.39,2700.0,148.0446,148.4245,147.7524,148.4245,2700.0
2014-12-26 10:00:00,152.41,152.47,152.1,152.3,6700.0,148.444,148.5024,148.142,148.3368,6700.0
2014-12-26 10:30:00,152.39,153.01,152.39,153.01,8200.0,148.4245,149.0284,148.4245,149.0284,8200.0
2014-12-26 11:00:00,152.95,153.34,152.95,153.34,6300.0,148.9699,149.3498,148.9699,149.3498,6300.0
2014-12-26 11:30:00,153.36,153.65,153.36,153.49,3400.0,149.3693,149.6517,149.3693,149.4959,3400.0
2014-12-26 12:00:00,153.45,153.55,153.33,153.37,3000.0,149.4569,149.5543,149.34,149.379,3000.0
2014-12-26 12:30:00,153.43,153.45,153.15,153.25,1300.0,149.4374,149.4569,149.1647,149.2621,1300.0
2014-12-26 13:00:00,153.26,153.35,153.05,153.05,3900.0,149.2719,149.3595,149.0673,149.0673,3900.0
2014-12-26 13:30:00,153.0,153.0,152.69,152.8,4400.0,149.0186,149.0186,148.7167,148.8238,4400.0
2014-12-26 14:00:00,152.85,152.95,152.79,152.95,3700.0,148.8725,148.9699,148.8141,148.9699,3700.0
2014-12-26 14:30:00,152.91,152.95,152.75,152.88,4600.0,148.931,148.9699,148.7751,148.9017,4600.0
2014-12-26 15:00:00,152.84,152.86,152.73,152.75,4100.0,148.8628,148.8823,148.7556,148.7751,4100.0
2014-12-26 15:30:00,152.73,152.73,152.29,152.4,10900.0,148.7556,148.7556,148.3271,148.4342,10900.0
2014-12-29 09:30:00,153.0,153.75,152.35,153.75,6900.0,149.0186,149.7491,148.3855,149.7491,6900.0
2014-12-29 10:00:00,153.79,154.25,153.66,153.94,9600.0,149.7881,150.2361,149.6614,149.9342,9600.0
2014-12-29 10:30:00,154.15,154.23,153.98,154.1,7400.0,150.1387,150.2166,149.9731,150.09,7400.0
2014-12-29 11:00:00,154.18,154.22,153.92,153.94,8200.0,150.1679,150.2069,149.9147,149.9342,8200.0
2014-12-29 11:30:00,153.93,153.95,153.7,153.84,12500.0,149.9244,149.9439,149.7004,149.8368,12500.0
2014-12-29 12:00:00,153.86,154.01,153.7,153.86,9600.0,149.8562,150.0023,149.7004,149.8562,9600.0
2014-12-29 12:30:00,153.82,153.88,153.72,153.73,10300.0,149.8173,149.8757,149.7199,149.7296,10300.0
2014-12-29 13:00:00,153.68,153.76,153.46,153.46,12000.0,149.6809,149.7588,149.4666,149.4666,12000.0
2014-12-29 13:30:00,153.47,153.55,153.43,153.45,12800.0,149.4764,149.5543,149.4374,149.4569,12800.0
2014-12-29 14:00:00,153.64,153.78,153.37,153.73,10900.0,149.642,149.7783,149.379,149.7296,10900.0
2014-12-29 14:30:00,153.74,153.75,153.39,153.39,6300.0,149.7394,149.7491,149.3985,149.3985,6300.0
2014-12-29 15:00:00,153.35,153.37,153.17,153.18,8300.0,149.3595,149.379,149.1842,149.1939,8300.0
2014-12-29 15:30:00,153.18,153.69,153.17,153.28,38400.0,149.1939,149.6907,149.1842,149.2913,38400.0
2014-12-30 09:30:00,153.11,153.29,152.38,153.08,10000.0,149.1258,149.3011,148.4148,149.0965,10000.0
2014-12-30 10:00:00,153.17,153.9,153.17,153.7,8800.0,149.1842,149.8952,149.1842,149.7004,8800.0
2014-12-30 10:30:00,153.92,154.1,153.8,154.06,4900.0,149.9147,150.09,149.7978,150.051,4900.0
2014-12-30 11:00:00,154.08,154.08,153.74,153.75,4900.0,150.0705,150.0705,149.7394,149.7491,4900.0
2014-12-30 11:30:00,153.75,153.79,153.34,153.54,11200.0,149.7491,149.7881,149.3498,149.5446,11200.0
2014-12-30 12:00:00,153.57,153.75,153.46,153.69,12500.0,149.5738,149.7491,149.4666,149.6907,12500.0
2014-12-30 12:30:00,153.64,153.8,153.55,153.63,3900.0,149.642,149.7978,149.5543,149.6322,3900.0
2014-12-30 13:00:00,153.65,153.72,153.37,153.43,7700.0,149.6517,149.7199,149.379,149.4374,7700.0
2014-12-30 13:30:00,153.44,153.59,153.07,153.07,4400.0,149.4472,149.5933,149.0868,149.0868,4400.0
2014-12-30 14:00:00,153.08,153.33,153.03,153.12,9700.0,149.0965,149.34,149.0478,149.1355,9700.0
2014-12-30 14:30:00,153.12,153.56,153.09,153.13,9300.0,149.1355,149.564,149.1063,149.1452,9300.0
2014-12-30 15:00:00,153.24,153.39,153.12,153.39,11500.0,149.2524,149.3985,149.1355,149.3985,11500.0
2014-12-30 15:30:00,153.44,153.58,153.03,153.34,35300.0,149.4472,149.5835,149.0478,149.3498,35300.0
2014-12-31 09:30:00,153.46,153.66,152.8,153.41,14800.0,149.4666,149.6614,148.8238,149.4179,14800.0
2014-12-31 10:00:00,153.27,153.52,152.6,152.6,10700.0,149.2816,149.5251,148.629,148.629,10700.0
2014-12-31 10:30:00,152.55,153.2,152.52,153.13,3900.0,148.5803,149.2134,148.5511,149.1452,3900.0
2014-12-31 11:00:00,153.26,153.45,152.95,152.95,6100.0,149.2719,149.4569,148.9699,148.9699,6100.0
2014-12-31 11:30:00,152.94,153.16,152.78,153.02,7700.0,148.9602,149.1745,148.8043,149.0381,7700.0
2014-12-31 12:00:00,152.92,152.92,152.14,152.43,5400.0,148.9407,148.9407,148.181,148.4635,5400.0
2014-12-31 12:30:00,152.56,152.68,152.31,152.42,4100.0,148.5901,148.7069,148.3466,148.4537,4100.0
2014-12-31 13:00:00,152.37,152.67,151.95,152.12,5300.0,148.405,148.6972,147.9959,148.1615,5300.0
2014-12-31 13:30:00,152.15,152.28,151.65,151.89,5000.0,148.1907,148.3174,147.7037,147.9375,5000.0
2014-12-31 14:00:00,151.85,151.92,151.09,151.3,9500.0,147.8985,147.9667,147.1583,147.3629,9500.0
2014-12-31 14:30:00,151.26,151.31,150.71,150.83,17200.0,147.3239,147.3726,146.7882,146.9051,17200.0
2014-12-31 15:00:00,150.81,151.07,150.37,150.79,16200.0,146.8856,147.1388,146.4571,146.8661,16200.0
2014-12-31 15:30:00,150.81,150.81,149.74,150.09,52300.0,146.8856,146.8856,145.8435,146.1843,52300.0
2015-01-02 09:30:00,150.0,151.4,149.31,151.09,11700.0,146.0967,147.4603,145.4246,147.1583,11700.0
2015-01-02 10:00:00,151.37,151.37,150.43,151.35,21000.0,147.431,147.431,146.5155,147.4116,21000.0
2015-01-02 10:30:00,151.3,151.3,150.0,150.49,10000.0,147.3629,147.3629,146.0967,146.5739,10000.0
2015-01-02 11:00:00,150.22,150.36,149.75,149.85,10000.0,146.311,146.4473,145.8532,145.9506,10000.0
2015-01-02 11:30:00,149.84,150.12,149.75,150.09,9100.0,145.9408,146.2136,145.8532,146.1843,9100.0
2015-01-02 12:00:00,150.07,150.1,149.64,149.81,13300.0,146.1649,146.1941,145.7461,145.9116,13300.0
2015-01-02 12:30:00,149.97,150.13,149.67,149.69,11200.0,146.0675,146.2233,145.7753,145.7948,11200.0
2015-01-02 13:00:00,149.84,150.15,149.78,149.92,10600.0,145.9408,146.2428,145.8824,146.0188,10600.0
2015-01-02 13:30:00,149.79,150.03,149.52,149.73,5200.0,145.8921,146.1259,145.6292,145.8337,5200.0
2015-01-02 14:00:00,149.82,150.43,149.8,150.23,4200.0,145.9214,146.5155,145.9019,146.3207,4200.0
2015-01-02 14:30:00,150.29,150.76,150.15,150.55,5600.0,146.3791,146.8369,146.2428,146.6324,5600.0
2015-01-02 15:00:00,150.51,150.79,150.21,150.71,10400.0,146.5934,146.8661,146.3012,146.7882,10400.0
2015-01-02 15:30:00,150.68,151.38,150.62,151.21,34000.0,146.759,147.4408,146.7006,147.2752,34000.0
2015-01-05 09:30:00,149.95,150.84,149.95,150.13,14200.0,146.048,146.9148,146.048,146.2233,14200.0
2015-01-05 10:00:00,150.16,150.53,149.92,150.39,7000.0,146.2525,146.6129,146.0188,146.4765,7000.0
2015-01-05 10:30:00,150.19,150.19,149.39,149.67,40400.0,146.2817,146.2817,145.5026,145.7753,40400.0
2015-01-05 11:00:00,149.56,149.77,148.81,148.81,14000.0,145.6681,145.8727,144.9377,144.9377,14000.0
2015-01-05 11:30:00,148.81,149.07,148.38,148.41,13400.0,144.9377,145.1909,144.5188,144.5481,13400.0
2015-01-05 12:00:00,148.49,148.49,147.47,147.6,34400.0,144.626,144.626,143.6325,143.7591,34400.0
2015-01-05 12:30:00,147.54,147.76,147.29,147.44,20600.0,143.7007,143.915,143.4572,143.6033,20600.0
2015-01-05 13:00:00,147.41,147.73,147.1,147.28,17300.0,143.5741,143.8858,143.2721,143.4475,17300.0
2015-01-05 13:30:00,147.28,147.53,146.82,147.31,20200.0,143.4475,143.691,142.9994,143.4767,20200.0
2015-01-05 14:00:00,147.29,147.29,146.72,146.91,21400.0,143.4572,143.4572,142.902,143.0871,21400.0
2015-01-05 14:30:00,146.98,147.37,146.82,147.12,22000.0,143.1553,143.5351,142.9994,143.2916,22000.0
2015-01-05 15:00:00,147.16,147.47,147.09,147.2,16000.0,143.3306,143.6325,143.2624,143.3695,16000.0
2015-01-05 15:30:00,147.19,147.29,146.85,146.96,78700.0,143.3598,143.4572,143.0287,143.1358,78700.0
2015-01-06 09:30:00,147.87,147.87,147.01,147.56,20100.0,144.0221,144.0221,143.1845,143.7202,20100.0
2015-01-06 10:00:00,147.42,147.69,146.9,147.51,23600.0,143.5838,143.8468,143.0774,143.6715,23600.0
2015-01-06 10:30:00,147.26,147.35,146.63,146.71,29200.0,143.428,143.5156,142.8144,142.8923,29200.0
2015-01-06 11:00:00,146.65,146.88,146.18,146.74,17700.0,142.8339,143.0579,142.3761,142.9215,17700.0
2015-01-06 11:30:00,146.75,146.75,145.56,145.58,19100.0,142.9313,142.9313,141.7722,141.7917,19100.0
2015-01-06 12:00:00,145.61,145.7,144.34,144.79,35400.0,141.8209,141.9086,140.584,141.0223,35400.0
2015-01-06 12:30:00,144.65,145.53,144.49,145.46,11900.0,140.8859,141.743,140.7301,141.6748,11900.0
2015-01-06 13:00:00,145.47,145.61,145.0,145.43,16300.0,141.6846,141.8209,141.2268,141.6456,16300.0
2015-01-06 13:30:00,145.43,145.75,144.98,145.74,19600.0,141.6456,141.9573,141.2073,141.9475,19600.0
2015-01-06 14:00:00,145.73,146.1,145.63,146.04,19300.0,141.9378,142.2982,141.8404,142.2397,19300.0
2015-01-06 14:30:00,146.1,146.61,145.77,146.31,16900.0,142.2982,142.7949,141.9768,142.5027,16900.0
2015-01-06 15:00:00,146.32,147.19,146.02,146.43,34500.0,142.5124,143.3598,142.2203,142.6196,34500.0
2015-01-06 15:30:00,146.42,146.83,146.0,146.24,47300.0,142.6098,143.0092,142.2008,142.4345,47300.0
2015-01-07 09:30:00,147.19,148.46,146.45,147.81,23700.0,143.3598,144.5968,142.6391,143.9637,23700.0
2015-01-07 10:00:00,147.8,147.98,147.25,147.41,23000.0,143.9539,144.1292,143.4182,143.5741,23000.0
2015-01-07 10:30:00,147.47,147.89,147.26,147.8,12400.0,143.6325,144.0416,143.428,143.9539,12400.0
2015-01-07 11:00:00,147.8,147.98,147.41,147.65,21100.0,143.9539,144.1292,143.5741,143.8078,21100.0
2015-01-07 11:30:00,147.65,147.73,147.42,147.59,39600.0,143.8078,143.8858,143.5838,143.7494,39600.0
2015-01-07 12:00:00,147.66,148.06,147.39,147.96,17900.0,143.8176,144.2072,143.5546,144.1098,17900.0
2015-01-07 12:30:00,147.93,148.46,147.71,148.36,7800.0,144.0806,144.5968,143.8663,144.4994,7800.0
2015-01-07 13:00:00,148.32,148.68,148.01,148.14,10900.0,144.4604,144.811,144.1585,144.2851,10900.0
2015-01-07 13:30:00,148.51,148.51,147.73,148.07,63300.0,144.6455,144.6455,143.8858,144.2169,63300.0
2015-01-07 14:00:00,147.94,148.28,147.88,148.28,8300.0,144.0903,144.4214,144.0319,144.4214,8300.0
2015-01-07 14:30:00,148.39,148.65,148.32,148.32,14200.0,144.5286,144.7818,144.4604,144.4604,14200.0
2015-01-07 15:00:00,148.52,148.68,148.29,148.46,12000.0,144.6552,144.811,144.4312,144.5968,12000.0
2015-01-07 15:30:00,148.48,148.98,148.02,148.96,36300.0,144.6162,145.1032,144.1682,145.0837,36300.0
2015-01-08 09:30:00,150.37,150.46,149.02,150.15,8500.0,146.4571,146.5447,145.1422,146.2428,8500.0
2015-01-08 10:00:00,150.19,150.64,149.75,150.5,44500.0,146.2817,146.72,145.8532,146.5837,44500.0
2015-01-08 10:30:00,150.5,151.15,150.49,151.14,19300.0,146.5837,147.2168,146.5739,147.207,19300.0
2015-01-08 11:00:00,151.09,151.4,150.85,151.28,19000.0,147.1583,147.4603,146.9246,147.3434,19000.0
2015-01-08 11:30:00,151.34,152.23,151.34,151.85,23800.0,147.4018,148.2687,147.4018,147.8985,23800.0
2015-01-08 12:00:00,151.96,151.96,151.53,151.62,4700.0,148.0057,148.0057,147.5869,147.6745,4700.0
2015-01-08 12:30:00,151.65,152.24,151.65,152.24,4000.0,147.7037,148.2784,147.7037,148.2784,4000.0
2015-01-08 13:00:00,152.35,152.59,152.2,152.59,7300.0,148.3855,148.6193,148.2394,148.6193,7300.0
2015-01-08 13:30:00,152.3,152.64,152.28,152.45,11800.0,148.3368,148.668,148.3174,148.4829,11800.0
2015-01-08 14:00:00,152.35,152.94,152.35,152.77,10000.0,148.3855,148.9602,148.3855,148.7946,10000.0
2015-01-08 14:30:00,152.84,153.02,152.77,152.96,8000.0,148.8628,149.0381,148.7946,148.9797,8000.0
2015-01-08 15:00:00,153.05,153.05,152.71,152.99,17600.0,149.0673,149.0673,148.7362,149.0089,17600.0
2015-01-08 15:30:00,152.91,153.97,152.9,153.89,67500.0,148.931,149.9634,148.9212,149.8855,67500.0
2015-01-09 09:30:00,153.99,153.99,152.58,153.27,12900.0,149.9829,149.9829,148.6095,149.2816,12900.0
2015-01-09 10:00:00,152.99,153.88,152.99,153.19,21100.0,149.0089,149.8757,149.0089,149.2037,21100.0
2015-01-09 10:30:00,153.02,153.02,152.21,152.67,19700.0,149.0381,149.0381,148.2492,148.6972,19700.0
2015-01-09 11:00:00,152.73,152.88,152.05,152.54,12800.0,148.7556,148.9017,148.0933,148.5706,12800.0
2015-01-09 11:30:00,152.46,153.98,152.46,153.98,12900.0,148.4927,149.9731,148.4927,149.9731,12900.0
2015-01-09 12:00:00,154.04,154.28,153.82,154.28,9300.0,150.0316,150.2653,149.8173,150.2653,9300.0
2015-01-09 12:30:00,154.26,154.32,153.99,154.03,8600.0,150.2458,150.3043,149.9829,150.0218,8600.0
2015-01-09 13:00:00,154.09,154.66,154.09,154.19,13900.0,150.0803,150.6354,150.0803,150.1777,13900.0
2015-01-09 13:30:00,154.24,154.44,153.64,153.65,14600.0,150.2264,150.4211,149.642,149.6517,14600.0
2015-01-09 14:00:00,153.65,153.86,153.57,153.68,7400.0,149.6517,149.8562,149.5738,149.6809,7400.0
2015-01-09 14:30:00,153.6,153.68,153.45,153.64,7500.0,149.603,149.6809,149.4569,149.642,7500.0
2015-01-09 15:00:00,153.67,154.02,153.63,153.79,11700.0,149.6712,150.0121,149.6322,149.7881,11700.0
2015-01-09 15:30:00,153.69,153.93,153.12,153.17,36400.0,149.6907,149.9244,149.1355,149.1842,36400.0
2015-01-12 09:30:00,153.3,153.59,152.3,152.52,22600.0,149.3108,149.5933,148.3368,148.5511,22600.0
2015-01-12 10:00:00,152.49,152.63,151.99,152.02,8900.0,148.5219,148.6582,148.0349,148.0641,8900.0
2015-01-12 10:30:00,151.99,152.56,151.79,152.56,9600.0,148.0349,148.5901,147.8401,148.5901,9600.0
2015-01-12 11:00:00,152.65,152.74,152.05,152.23,10200.0,148.6777,148.7654,148.0933,148.2687,10200.0
2015-01-12 11:30:00,152.24,152.27,151.62,151.97,7900.0,148.2784,148.3076,147.6745,148.0154,7900.0
2015-01-12 12:00:00,152.07,152.08,151.7,151.85,6700.0,148.1128,148.1226,147.7524,147.8985,6700.0
2015-01-12 12:30:00,151.94,152.15,151.64,151.83,20200.0,147.9862,148.1907,147.694,147.8791,20200.0
2015-01-12 13:00:00,151.75,151.77,151.29,151.3,13700.0,147.8011,147.8206,147.3531,147.3629,13700.0
2015-01-12 13:30:00,151.29,151.41,151.14,151.29,8700.0,147.3531,147.47,147.207,147.3531,8700.0
2015-01-12 14:00:00,151.3,151.55,151.24,151.28,13100.0,147.3629,147.6064,147.3044,147.3434,13100.0
2015-01-12 14:30:00,151.27,151.42,151.06,151.36,10500.0,147.3336,147.4797,147.1291,147.4213,10500.0
2015-01-12 15:00:00,151.44,151.68,151.32,151.5,17200.0,147.4992,147.733,147.3823,147.5577,17200.0
2015-01-12 15:30:00,151.56,152.01,151.24,151.59,32900.0,147.6161,148.0544,147.3044,147.6453,32900.0
2015-01-13 09:30:00,152.68,153.79,152.49,153.35,6600.0,148.7069,149.7881,148.5219,149.3595,6600.0
2015-01-13 10:00:00,153.42,154.16,153.3,153.45,20400.0,149.4277,150.1484,149.3108,149.4569,20400.0
2015-01-13 10:30:00,153.28,153.72,153.28,153.45,6500.0,149.2913,149.7199,149.2913,149.4569,6500.0
2015-01-13 11:00:00,153.51,153.6,153.28,153.57,9500.0,149.5153,149.603,149.2913,149.5738,9500.0
2015-01-13 11:30:00,153.46,153.54,152.86,152.86,13500.0,149.4666,149.5446,148.8823,148.8823,13500.0
2015-01-13 12:00:00,152.93,152.93,151.88,152.03,5500.0,148.9504,148.9504,147.9278,148.0739,5500.0
2015-01-13 12:30:00,151.91,152.08,151.62,152.07,9400.0,147.957,148.1226,147.6745,148.1128,9400.0
2015-01-13 13:00:00,152.04,152.18,151.38,151.38,5100.0,148.0836,148.22,147.4408,147.4408,5100.0
2015-01-13 13:30:00,151.21,151.23,150.17,150.73,8400.0,147.2752,147.2947,146.2623,146.8077,8400.0
2015-01-13 14:00:00,150.72,150.73,149.7,150.19,9800.0,146.7979,146.8077,145.8045,146.2817,9800.0
2015-01-13 14:30:00,150.37,151.0,150.19,150.19,5200.0,146.4571,147.0707,146.2817,146.2817,5200.0
2015-01-13 15:00:00,150.23,150.67,149.97,150.25,9700.0,146.3207,146.7492,146.0675,146.3402,9700.0
2015-01-13 15:30:00,150.28,151.19,150.28,151.16,26500.0,146.3694,147.2557,146.3694,147.2265,26500.0
2015-01-14 09:30:00,149.3,150.81,149.14,150.81,9800.0,145.4149,146.8856,145.2591,146.8856,9800.0
2015-01-14 10:00:00,150.85,150.9,149.78,149.92,18900.0,146.9246,146.9733,145.8824,146.0188,18900.0
2015-01-14 10:30:00,149.98,150.07,149.34,149.44,11500.0,146.0772,146.1649,145.4539,145.5513,11500.0
2015-01-14 11:00:00,149.45,149.65,149.12,149.12,28100.0,145.561,145.7558,145.2396,145.2396,28100.0
2015-01-14 11:30:00,149.16,149.61,149.04,149.3,11800.0,145.2785,145.7168,145.1617,145.4149,11800.0
2015-01-14 12:00:00,149.19,149.49,149.02,149.3,10900.0,145.3078,145.6,145.1422,145.4149,10900.0
2015-01-14 12:30:00,149.24,149.4,148.76,148.96,6900.0,145.3565,145.5123,144.889,145.0837,6900.0
2015-01-14 13:00:00,148.88,148.95,148.09,148.33,10400.0,145.0058,145.074,144.2364,144.4701,10400.0
2015-01-14 13:30:00,148.38,148.38,147.75,147.85,14500.0,144.5188,144.5188,143.9052,144.0026,14500.0
2015-01-14 14:00:00,147.87,148.51,147.76,148.46,26300.0,144.0221,144.6455,143.915,144.5968,26300.0
2015-01-14 14:30:00,148.5,148.93,148.35,148.93,10300.0,144.6357,145.0545,144.4896,145.0545,10300.0
2015-01-14 15:00:00,149.0,149.53,149.0,149.53,23700.0,145.1227,145.6389,145.1227,145.6389,23700.0
2015-01-14 15:30:00,149.66,150.11,149.44,149.93,48100.0,145.7655,146.2038,145.5513,146.0285,48100.0
2015-01-15 09:30:00,150.44,150.44,148.61,148.78,18700.0,146.5252,146.5252,144.7429,144.9084,18700.0
2015-01-15 10:00:00,148.6,149.29,148.0,149.21,10100.0,144.7331,145.4052,144.1487,145.3272,10100.0
2015-01-15 10:30:00,149.66,150.05,149.61,149.83,4000.0,145.7655,146.1454,145.7168,145.9311,4000.0
2015-01-15 11:00:00,150.01,150.22,149.58,149.82,8000.0,146.1064,146.311,145.6876,145.9214,8000.0
2015-01-15 11:30:00,149.63,150.07,149.63,149.79,10200.0,145.7363,146.1649,145.7363,145.8921,10200.0
2015-01-15 12:00:00,149.81,149.98,149.61,149.79,5800.0,145.9116,146.0772,145.7168,145.8921,5800.0
2015-01-15 12:30:00,149.79,150.04,149.22,149.34,11200.0,145.8921,146.1356,145.337,145.4539,11200.0
2015-01-15 13:00:00,149.31,149.61,149.24,149.24,4700.0,145.4246,145.7168,145.3565,145.3565,4700.0
2015-01-15 13:30:00,149.12,149.21,148.7,148.87,9100.0,145.2396,145.3272,144.8305,144.9961,9100.0
2015-01-15 14:00:00,148.89,149.28,148.75,149.27,2900.0,145.0156,145.3954,144.8792,145.3857,2900.0
2015-01-15 14:30:00,149.23,149.25,148.84,148.9,9700.0,145.3467,145.3662,144.9669,145.0253,9700.0
2015-01-15 15:00:00,148.95,148.96,148.48,148.67,7000.0,145.074,145.0837,144.6162,144.8013,7000.0
2015-01-15 15:30:00,148.61,149.09,148.61,148.9,22200.0,144.7429,145.2104,144.7429,145.0253,22200.0
2015-01-16 09:30:00,148.86,149.5,148.3,148.69,7200.0,144.9863,145.6097,144.4409,144.8208,7200.0
2015-01-16 10:00:00,148.74,148.9,148.08,148.47,15600.0,144.8695,145.0253,144.2266,144.6065,15600.0
2015-01-16 10:30:00,148.41,149.43,148.41,149.36,17800.0,144.5481,145.5415,144.5481,145.4733,17800.0
2015-01-16 11:00:00,149.46,149.62,149.07,149.11,13300.0,145.5707,145.7266,145.1909,145.2298,13300.0
2015-01-16 11:30:00,149.17,149.83,149.17,149.59,13000.0,145.2883,145.9311,145.2883,145.6974,13000.0
2015-01-16 12:00:00,149.68,149.91,149.4,149.5,10500.0,145.785,146.009,145.5123,145.6097,10500.0
2015-01-16 12:30:00,149.44,149.71,149.27,149.33,10100.0,145.5513,145.8142,145.3857,145.4441,10100.0
2015-01-16 13:00:00,149.43,149.44,148.79,149.05,16900.0,145.5415,145.5513,144.9182,145.1714,16900.0
2015-01-16 13:30:00,149.07,149.3,148.85,149.03,13100.0,145.1909,145.4149,144.9766,145.1519,13100.0
2015-01-16 14:00:00,148.95,149.07,148.6,148.7,10100.0,145.074,145.1909,144.7331,144.8305,10100.0
2015-01-16 14:30:00,148.67,149.32,148.55,149.28,42000.0,144.8013,145.4344,144.6844,145.3954,42000.0
2015-01-16 15:00:00,149.29,149.71,149.26,149.66,21600.0,145.4052,145.8142,145.3759,145.7655,21600.0
2015-01-16 15:30:00,149.66,151.23,149.66,150.99,42600.0,145.7655,147.2947,145.7655,147.0609,42600.0
2015-01-20 09:30:00,150.68,151.5,148.31,148.55,26900.0,146.759,147.5577,144.4507,144.6844,26900.0
2015-01-20 10:00:00,148.53,148.83,148.18,148.48,22200.0,144.6649,144.9571,144.324,144.6162,22200.0
2015-01-20 10:30:00,148.56,149.12,148.18,149.12,15200.0,144.6942,145.2396,144.324,145.2396,15200.0
2015-01-20 11:00:00,148.99,149.13,148.76,148.84,11200.0,145.113,145.2493,144.889,144.9669,11200.0
2015-01-20 11:30:00,148.84,148.99,148.22,148.76,6600.0,144.9669,145.113,144.363,144.889,6600.0
2015-01-20 12:00:00,148.73,149.28,148.65,149.22,17500.0,144.8597,145.3954,144.7818,145.337,17500.0
2015-01-20 12:30:00,149.01,149.06,148.73,148.74,6200.0,145.1324,145.1811,144.8597,144.8695,6200.0
2015-01-20 13:00:00,148.74,148.8,148.43,148.7,8700.0,144.8695,144.9279,144.5675,144.8305,8700.0
2015-01-20 13:30:00,148.72,148.88,148.65,148.67,8300.0,144.85,145.0058,144.7818,144.8013,8300.0
2015-01-20 14:00:00,148.68,148.87,148.52,148.71,10600.0,144.811,144.9961,144.6552,144.8403,10600.0
2015-01-20 14:30:00,148.76,149.61,148.76,149.49,15100.0,144.889,145.7168,144.889,145.6,15100.0
2015-01-20 15:00:00,149.5,149.59,149.32,149.33,16900.0,145.6097,145.6974,145.4344,145.4441,16900.0
2015-01-20 15:30:00,149.34,149.44,148.66,149.17,51300.0,145.4539,145.5513,144.7916,145.2883,51300.0
2015-01-21 09:30:00,149.45,150.48,148.78,149.31,9400.0,145.561,146.5642,144.9084,145.4246,9400.0
2015-01-21 10:00:00,149.07,149.54,148.83,149.27,13200.0,145.1909,145.6487,144.9571,145.3857,13200.0
2015-01-21 10:30:00,149.42,149.54,148.83,149.35,11400.0,145.5318,145.6487,144.9571,145.4636,11400.0
2015-01-21 11:00:00,149.46,149.65,149.17,149.17,7400.0,145.5707,145.7558,145.2883,145.2883,7400.0
2015-01-21 11:30:00,149.17,149.44,148.97,149.29,13000.0,145.2883,145.5513,145.0935,145.4052,13000.0
2015-01-21 12:00:00,149.21,149.65,149.19,149.44,11400.0,145.3272,145.7558,145.3078,145.5513,11400.0
2015-01-21 12:30:00,149.49,149.53,148.99,149.14,5300.0,145.6,145.6389,145.113,145.2591,5300.0
2015-01-21 13:00:00,149.18,149.53,149.01,149.1,12700.0,145.298,145.6389,145.1324,145.2201,12700.0
2015-01-21 13:30:00,149.26,149.39,148.84,148.93,6100.0,145.3759,145.5026,144.9669,145.0545,6100.0
2015-01-21 14:00:00,148.99,149.08,148.66,148.66,8700.0,145.113,145.2006,144.7916,144.7916,8700.0
2015-01-21 14:30:00,148.67,148.8,148.48,148.69,6000.0,144.8013,144.9279,144.6162,144.8208,6000.0
2015-01-21 15:00:00,148.74,148.74,148.1,148.3,10000.0,144.8695,144.8695,144.2461,144.4409,10000.0
2015-01-21 15:30:00,148.26,148.77,148.21,148.75,39800.0,144.402,144.8987,144.3533,144.8792,39800.0
2015-01-22 09:30:00,149.93,149.93,148.89,149.62,5700.0,146.0285,146.0285,145.0156,145.7266,5700.0
2015-01-22 10:00:00,149.52,150.52,149.45,150.44,11000.0,145.6292,146.6032,145.561,146.5252,11000.0
2015-01-22 10:30:00,150.39,151.35,150.39,150.85,8500.0,146.4765,147.4116,146.4765,146.9246,8500.0
2015-01-22 11:00:00,150.93,151.06,150.07,150.21,13600.0,147.0025,147.1291,146.1649,146.3012,13600.0
2015-01-22 11:30:00,150.26,150.31,149.77,150.04,12200.0,146.3499,146.3986,145.8727,146.1356,12200.0
2015-01-22 12:00:00,150.1,150.58,150.1,150.58,2800.0,146.1941,146.6616,146.1941,146.6616,2800.0
2015-01-22 12:30:00,150.58,150.65,150.26,150.43,8000.0,146.6616,146.7298,146.3499,146.5155,8000.0
2015-01-22 13:00:00,150.47,150.9,150.47,150.65,9800.0,146.5545,146.9733,146.5545,146.7298,9800.0
2015-01-22 13:30:00,150.69,151.15,150.69,151.04,8300.0,146.7687,147.2168,146.7687,147.1096,8300.0
2015-01-22 14:00:00,151.12,151.32,151.07,151.26,15400.0,147.1875,147.3823,147.1388,147.3239,15400.0
2015-01-22 14:30:00,151.34,152.08,151.34,152.04,13700.0,147.4018,148.1226,147.4018,148.0836,13700.0
2015-01-22 15:00:00,152.11,152.6,152.08,152.6,11600.0,148.1518,148.629,148.1226,148.629,11600.0
2015-01-22 15:30:00,152.64,152.99,151.92,152.33,89500.0,148.668,149.0089,147.9667,148.3661,89500.0
2015-01-23 09:30:00,152.49,153.17,152.49,152.84,9900.0,148.5219,149.1842,148.5219,148.8628,9900.0
2015-01-23 10:00:00,152.71,153.19,152.51,152.68,23800.0,148.7362,149.2037,148.5414,148.7069,23800.0
2015-01-23 10:30:00,152.69,152.69,152.0,152.52,7800.0,148.7167,148.7167,148.0446,148.5511,7800.0
2015-01-23 11:00:00,152.27,152.87,152.18,152.36,12500.0,148.3076,148.892,148.22,148.3953,12500.0
2015-01-23 11:30:00,152.39,152.39,151.54,151.54,1400.0,148.4245,148.4245,147.5966,147.5966,1400.0
2015-01-23 12:00:00,151.54,151.78,151.51,151.51,8900.0,147.5966,147.8304,147.5674,147.5674,8900.0
2015-01-23 12:30:00,151.61,151.8,151.42,151.56,4300.0,147.6648,147.8498,147.4797,147.6161,4300.0
2015-01-23 13:00:00,151.52,151.53,151.16,151.17,2900.0,147.5771,147.5869,147.2265,147.2362,2900.0
2015-01-23 13:30:00,151.24,151.39,151.0,151.06,4100.0,147.3044,147.4505,147.0707,147.1291,4100.0
2015-01-23 14:00:00,150.99,151.25,150.66,151.25,14300.0,147.0609,147.3142,146.7395,147.3142,14300.0
2015-01-23 14:30:00,151.09,151.27,150.87,150.87,14000.0,147.1583,147.3336,146.944,146.944,14000.0
2015-01-23 15:00:00,150.92,151.29,150.78,151.2,9700.0,146.9927,147.3531,146.8564,147.2655,9700.0
2015-01-23 15:30:00,151.17,151.52,150.97,151.36,29200.0,147.2362,147.5771,147.0414,147.4213,29200.0
2015-01-26 09:30:00,151.0,151.0,149.32,150.06,21100.0,147.0707,147.0707,145.4344,146.1551,21100.0
2015-01-26 10:00:00,150.09,150.32,149.8,150.0,13700.0,146.1843,146.4084,145.9019,146.0967,13700.0
2015-01-26 10:30:00,149.92,150.18,149.92,150.16,20100.0,146.0188,146.272,146.0188,146.2525,20100.0
2015-01-26 11:00:00,150.29,150.97,150.19,150.97,6300.0,146.3791,147.0414,146.2817,147.0414,6300.0
2015-01-26 11:30:00,150.87,151.71,150.73,151.64,5000.0,146.944,147.7622,146.8077,147.694,5000.0
2015-01-26 12:00:00,151.63,152.05,151.59,151.95,24500.0,147.6843,148.0933,147.6453,147.9959,24500.0
2015-01-26 12:30:00,151.95,152.18,151.73,152.18,7200.0,147.9959,148.22,147.7817,148.22,7200.0
2015-01-26 13:00:00,152.2,152.51,152.17,152.27,5400.0,148.2394,148.5414,148.2102,148.3076,5400.0
2015-01-26 13:30:00,152.4,152.93,152.37,152.88,5900.0,148.4342,148.9504,148.405,148.9017,5900.0
2015-01-26 14:00:00,152.9,152.98,152.78,152.9,5700.0,148.9212,148.9991,148.8043,148.9212,5700.0
2015-01-26 14:30:00,153.0,153.29,152.73,152.97,8500.0,149.0186,149.3011,148.7556,148.9894,8500.0
2015-01-26 15:00:00,152.89,153.32,152.84,153.25,7800.0,148.9115,149.3303,148.8628,149.2621,7800.0
2015-01-26 15:30:00,153.19,153.68,153.13,153.68,29300.0,149.2037,149.6809,149.1452,149.6809,29300.0
2015-01-27 09:30:00,152.75,153.2,151.91,152.72,11900.0,148.7751,149.2134,147.957,148.7459,11900.0
2015-01-27 10:00:00,152.77,153.22,151.8,151.89,12800.0,148.7946,149.2329,147.8498,147.9375,12800.0
2015-01-27 10:30:00,151.89,152.04,151.12,151.98,8600.0,147.9375,148.0836,147.1875,148.0252,8600.0
2015-01-27 11:00:00,152.0,152.26,151.79,152.26,11500.0,148.0446,148.2979,147.8401,148.2979,11500.0
2015-01-27 11:30:00,152.45,152.82,152.25,152.53,16700.0,148.4829,148.8433,148.2881,148.5608,16700.0
2015-01-27 12:00:00,152.48,152.93,152.48,152.93,2300.0,148.5121,148.9504,148.5121,148.9504,2300.0
2015-01-27 12:30:00,152.99,153.05,152.65,152.76,3800.0,149.0089,149.0673,148.6777,148.7849,3800.0
2015-01-27 13:00:00,152.86,152.96,152.61,152.86,8600.0,148.8823,148.9797,148.6388,148.8823,8600.0
2015-01-27 13:30:00,152.87,152.91,152.71,152.86,6900.0,148.892,148.931,148.7362,148.8823,6900.0
2015-01-27 14:00:00,152.93,153.32,152.86,153.32,6900.0,148.9504,149.3303,148.8823,149.3303,6900.0
2015-01-27 14:30:00,153.27,153.48,153.08,153.11,10100.0,149.2816,149.4861,149.0965,149.1258,10100.0
2015-01-27 15:00:00,153.16,153.39,153.09,153.2,10600.0,149.1745,149.3985,149.1063,149.2134,10600.0
2015-01-27 15:30:00,153.21,153.28,152.68,153.11,24500.0,149.2232,149.2913,148.7069,149.1258,24500.0
2015-01-28 09:30:00,153.5,153.7,153.03,153.43,11300.0,149.5056,149.7004,149.0478,149.4374,11300.0
2015-01-28 10:00:00,153.39,153.93,153.03,153.63,9300.0,149.3985,149.9244,149.0478,149.6322,9300.0
2015-01-28 10:30:00,153.43,153.43,152.05,152.2,7800.0,149.4374,149.4374,148.0933,148.2394,7800.0
2015-01-28 11:00:00,152.2,153.08,152.14,153.08,13300.0,148.2394,149.0965,148.181,149.0965,13300.0
2015-01-28 11:30:00,153.22,153.33,152.78,152.84,3800.0,149.2329,149.34,148.8043,148.8628,3800.0
2015-01-28 12:00:00,153.02,153.32,152.79,153.25,13000.0,149.0381,149.3303,148.8141,149.2621,13000.0
2015-01-28 12:30:00,153.17,153.49,153.17,153.21,12300.0,149.1842,149.4959,149.1842,149.2232,12300.0
2015-01-28 13:00:00,153.28,153.37,152.95,153.06,14700.0,149.2913,149.379,148.9699,149.0771,14700.0
2015-01-28 13:30:00,153.21,153.35,152.9,152.9,3000.0,149.2232,149.3595,148.9212,148.9212,3000.0
2015-01-28 14:00:00,152.96,153.49,152.7,153.3,19100.0,148.9797,149.4959,148.7264,149.3108,19100.0
2015-01-28 14:30:00,153.3,153.56,152.92,153.45,14200.0,149.3108,149.564,148.9407,149.4569,14200.0
2015-01-28 15:00:00,153.49,153.79,152.3,152.39,16900.0,149.4959,149.7881,148.3368,148.4245,16900.0
2015-01-28 15:30:00,152.39,152.51,151.31,151.52,28400.0,148.4245,148.5414,147.3726,147.5771,28400.0
2015-01-29 09:30:00,152.21,152.21,150.08,151.21,25100.0,148.2492,148.2492,146.1746,147.2752,25100.0
2015-01-29 10:00:00,151.0,151.3,150.84,151.25,15800.0,147.0707,147.3629,146.9148,147.3142,15800.0
2015-01-29 10:30:00,151.24,151.28,150.53,150.77,8500.0,147.3044,147.3434,146.6129,146.8466,8500.0
2015-01-29 11:00:00,150.6,150.64,150.19,150.44,4400.0,146.6811,146.72,146.2817,146.5252,4400.0
2015-01-29 11:30:00,150.44,150.73,150.44,150.6,3500.0,146.5252,146.8077,146.5252,146.6811,3500.0
2015-01-29 12:00:00,150.63,150.73,150.3,150.49,10500.0,146.7103,146.8077,146.3889,146.5739,10500.0
2015-01-29 12:30:00,150.5,150.69,150.39,150.5,8600.0,146.5837,146.7687,146.4765,146.5837,8600.0
2015-01-29 13:00:00,150.5,150.62,150.32,150.6,19300.0,146.5837,146.7006,146.4084,146.6811,19300.0
2015-01-29 13:30:00,150.48,151.15,150.47,150.97,28400.0,146.5642,147.2168,146.5545,147.0414,28400.0
2015-01-29 14:00:00,150.94,151.14,150.86,151.09,26900.0,147.0122,147.207,146.9343,147.1583,26900.0
2015-01-29 14:30:00,151.13,151.3,150.99,150.99,15600.0,147.1973,147.3629,147.0609,147.0609,15600.0
2015-01-29 15:00:00,150.91,151.17,150.9,150.94,29800.0,146.983,147.2362,146.9733,147.0122,29800.0
2015-01-29 15:30:00,150.96,151.08,150.5,150.68,66500.0,147.0317,147.1486,146.5837,146.759,66500.0
2015-01-30 09:30:00,150.12,150.28,149.11,149.11,10100.0,146.2136,146.3694,145.2298,145.2298,10100.0
2015-01-30 10:00:00,149.07,149.58,148.76,149.06,11200.0,145.1909,145.6876,144.889,145.1811,11200.0
2015-01-30 10:30:00,148.87,149.0,148.5,148.73,12600.0,144.9961,145.1227,144.6357,144.8597,12600.0
2015-01-30 11:00:00,148.81,148.89,147.9,148.26,16900.0,144.9377,145.0156,144.0513,144.402,16900.0
2015-01-30 11:30:00,148.25,148.5,148.03,148.37,18600.0,144.3922,144.6357,144.1779,144.5091,18600.0
2015-01-30 12:00:00,148.49,148.96,148.39,148.8,23600.0,144.626,145.0837,144.5286,144.9279,23600.0
2015-01-30 12:30:00,148.88,148.97,148.54,148.55,8800.0,145.0058,145.0935,144.6747,144.6844,8800.0
2015-01-30 13:00:00,148.65,148.68,148.24,148.27,4800.0,144.7818,144.811,144.3825,144.4117,4800.0
2015-01-30 13:30:00,148.26,148.74,148.23,148.61,8000.0,144.402,144.8695,144.3727,144.7429,8000.0
2015-01-30 14:00:00,148.59,148.74,148.37,148.59,15500.0,144.7234,144.8695,144.5091,144.7234,15500.0
2015-01-30 14:30:00,148.59,148.72,147.54,147.65,13500.0,144.7234,144.85,143.7007,143.8078,13500.0
2015-01-30 15:00:00,147.8,147.98,147.14,147.56,18600.0,143.9539,144.1292,143.3111,143.7202,18600.0
2015-01-30 15:30:00,147.51,147.72,146.76,147.0,45200.0,143.6715,143.876,142.941,143.1748,45200.0
2015-02-02 09:30:00,147.73,147.81,145.03,145.03,23900.0,143.8858,143.9637,141.256,141.256,23900.0
2015-02-02 10:00:00,145.0,145.25,144.0,144.81,46000.0,141.2268,141.4703,140.2528,141.0417,46000.0
2015-02-02 10:30:00,144.79,145.64,144.62,145.14,34800.0,141.0223,141.8501,140.8567,141.3632,34800.0
2015-02-02 11:00:00,145.18,145.79,144.98,145.47,36700.0,141.4021,141.9962,141.2073,141.6846,36700.0
2015-02-02 11:30:00,145.41,145.6,145.14,145.46,33200.0,141.6261,141.8112,141.3632,141.6748,33200.0
2015-02-02 12:00:00,145.52,145.52,144.88,145.23,18700.0,141.7333,141.7333,141.1099,141.4508,18700.0
2015-02-02 12:30:00,145.24,145.25,144.67,144.78,12700.0,141.4605,141.4703,140.9054,141.0125,12700.0
2015-02-02 13:00:00,144.64,145.23,144.55,145.15,20700.0,140.8762,141.4508,140.7885,141.3729,20700.0
2015-02-02 13:30:00,145.14,145.25,144.22,144.33,27400.0,141.3632,141.4703,140.4671,140.5742,27400.0
2015-02-02 14:00:00,144.34,145.1,144.34,145.0,40400.0,140.584,141.3242,140.584,141.2268,40400.0
2015-02-02 14:30:00,145.06,145.21,144.79,145.08,37200.0,141.2852,141.4313,141.0223,141.3047,37200.0
2015-02-02 15:00:00,145.01,145.2,144.8,144.92,67800.0,141.2365,141.4216,141.032,141.1489,67800.0
2015-02-02 15:30:00,144.97,145.38,144.84,145.17,224900.0,141.1976,141.5969,141.071,141.3924,224900.0
2015-02-03 09:30:00,150.0,156.0,150.0,154.5,89600.0,146.0967,151.9406,146.0967,150.4796,89600.0
2015-02-03 10:00:00,154.75,158.97,154.75,158.46,89600.0,150.7231,154.8333,150.7231,154.3365,89600.0
2015-02-03 10:30:00,158.5,158.53,155.67,156.04,75900.0,154.3755,154.4047,151.6191,151.9795,75900.0
2015-02-03 11:00:00,155.96,156.79,155.96,156.3,105000.0,151.9016,152.71,151.9016,152.2327,105000.0
2015-02-03 11:30:00,156.29,157.24,156.1,156.29,73900.0,152.223,153.1483,152.0379,152.223,73900.0
2015-02-03 12:00:00,156.42,156.62,155.84,155.91,51500.0,152.3496,152.5444,151.7847,151.8529,51500.0
2015-02-03 12:30:00,156.08,157.36,155.93,157.21,52600.0,152.0185,153.2652,151.8724,153.1191,52600.0
2015-02-03 13:00:00,157.16,158.23,157.15,157.25,45200.0,153.0704,154.1125,153.0606,153.158,45200.0
2015-02-03 13:30:00,157.32,157.68,156.69,157.22,41200.0,153.2262,153.5768,152.6126,153.1288,41200.0
2015-02-03 14:00:00,157.25,157.31,156.69,156.94,29300.0,153.158,153.2165,152.6126,152.8561,29300.0
2015-02-03 14:30:00,156.92,158.29,156.92,158.18,57000.0,152.8366,154.171,152.8366,154.0638,57000.0
2015-02-03 15:00:00,158.16,158.84,157.78,158.67,64100.0,154.0443,154.7066,153.6742,154.5411,64100.0
2015-02-03 15:30:00,158.67,160.07,158.26,159.95,100800.0,154.5411,155.9046,154.1417,155.7878,100800.0
2015-02-04 09:30:00,159.9,160.91,157.75,157.95,31700.0,155.7391,156.7228,153.645,153.8398,31700.0
2015-02-04 10:00:00,157.98,159.49,157.9,159.18,58500.0,153.869,155.3397,153.7911,155.0378,58500.0
2015-02-04 10:30:00,159.17,159.89,158.75,159.57,35300.0,155.0281,155.7293,154.619,155.4177,35300.0
2015-02-04 11:00:00,159.37,159.93,159.3,159.56,15900.0,155.2229,155.7683,155.1547,155.4079,15900.0
2015-02-04 11:30:00,159.6,159.83,158.8,158.97,19000.0,155.4469,155.6709,154.6677,154.8333,19000.0
2015-02-04 12:00:00,158.95,158.96,158.14,158.15,12300.0,154.8138,154.8235,154.0249,154.0346,12300.0
2015-02-04 12:30:00,158.15,158.25,157.7,157.97,37500.0,154.0346,154.132,153.5963,153.8593,37500.0
2015-02-04 13:00:00,157.91,158.31,157.62,158.3,12400.0,153.8008,154.1904,153.5184,154.1807,12400.0
2015-02-04 13:30:00,158.36,158.84,158.15,158.16,16700.0,154.2391,154.7066,154.0346,154.0443,16700.0
2015-02-04 14:00:00,158.09,158.15,157.28,157.44,27500.0,153.9762,154.0346,153.1872,153.3431,27500.0
2015-02-04 14:30:00,157.37,157.99,157.26,157.85,23500.0,153.2749,153.8788,153.1678,153.7424,23500.0
2015-02-04 15:00:00,157.88,158.0,157.62,157.89,55100.0,153.7716,153.8885,153.5184,153.7814,55100.0
2015-02-04 15:30:00,157.85,157.94,157.06,157.42,73800.0,153.7424,153.8301,152.973,153.3236,73800.0
2015-02-05 09:30:00,158.34,158.99,157.87,158.47,59900.0,154.2197,154.8527,153.7619,154.3463,59900.0
2015-02-05 10:00:00,158.7,158.71,158.12,158.37,42600.0,154.5703,154.58,154.0054,154.2489,42600.0
2015-02-05 10:30:00,158.32,158.4,158.03,158.38,24700.0,154.2002,154.2781,153.9177,154.2586,24700.0
2015-02-05 11:00:00,158.38,158.69,158.27,158.69,19200.0,154.2586,154.5606,154.1515,154.5606,19200.0
2015-02-05 11:30:00,158.7,158.76,158.51,158.55,8800.0,154.5703,154.6287,154.3852,154.4242,8800.0
2015-02-05 12:00:00,158.64,158.81,158.48,158.71,13800.0,154.5119,154.6774,154.356,154.58,13800.0
2015-02-05 12:30:00,158.84,159.29,158.72,158.98,30700.0,154.7066,155.1449,154.5898,154.843,30700.0
2015-02-05 13:00:00,159.0,159.67,158.88,159.59,19200.0,154.8625,155.5151,154.7456,155.4371,19200.0
2015-02-05 13:30:00,159.55,159.7,158.98,159.02,29700.0,155.3982,155.5443,154.843,154.882,29700.0
2015-02-05 14:00:00,159.07,159.13,158.64,158.96,20600.0,154.9307,154.9891,154.5119,154.8235,20600.0
2015-02-05 14:30:00,158.94,159.08,158.56,158.75,14900.0,154.804,154.9404,154.4339,154.619,14900.0
2015-02-05 15:00:00,158.75,158.85,158.42,158.71,17300.0,154.619,154.7164,154.2976,154.58,17300.0
2015-02-05 15:30:00,158.75,159.25,158.67,159.0,62600.0,154.619,155.106,154.5411,154.8625,62600.0
2015-02-06 09:30:00,159.23,159.7,157.94,157.94,15500.0,155.0865,155.5443,153.8301,153.8301,15500.0
2015-02-06 10:00:00,158.09,158.23,157.52,157.81,33300.0,153.9762,154.1125,153.421,153.7035,33300.0
2015-02-06 10:30:00,157.74,158.07,157.63,157.82,16300.0,153.6353,153.9567,153.5281,153.7132,16300.0
2015-02-06 11:00:00,157.82,157.91,157.24,157.27,15500.0,153.7132,153.8008,153.1483,153.1775,15500.0
2015-02-06 11:30:00,157.31,157.8,157.25,157.73,26300.0,153.2165,153.6937,153.158,153.6255,26300.0
2015-02-06 12:00:00,157.62,157.9,157.6,157.85,25700.0,153.5184,153.7911,153.4989,153.7424,25700.0
2015-02-06 12:30:00,157.83,157.98,157.61,157.79,35700.0,153.7229,153.869,153.5087,153.684,35700.0
2015-02-06 13:00:00,157.82,157.89,157.29,157.4,32700.0,153.7132,153.7814,153.197,153.3041,32700.0
2015-02-06 13:30:00,157.5,157.98,157.41,157.72,30300.0,153.4015,153.869,153.3139,153.6158,30300.0
2015-02-06 14:00:00,157.77,157.91,157.54,157.65,24600.0,153.6645,153.8008,153.4405,153.5476,24600.0
2015-02-06 14:30:00,157.58,157.72,156.89,156.89,23900.0,153.4794,153.6158,152.8074,152.8074,23900.0
2015-02-06 15:00:00,156.89,157.01,156.13,156.15,34400.0,152.8074,152.9243,152.0672,152.0866,34400.0
2015-02-06 15:30:00,156.14,157.22,155.97,157.09,93100.0,152.0769,153.1288,151.9113,153.0022,93100.0
2015-02-09 09:30:00,157.0,157.59,157.0,157.37,14300.0,152.9145,153.4892,152.9145,153.2749,14300.0
2015-02-09 10:00:00,157.38,157.45,156.89,157.05,10400.0,153.2846,153.3528,152.8074,152.9632,10400.0
2015-02-09 10:30:00,156.89,157.26,156.75,157.02,10200.0,152.8074,153.1678,152.671,152.934,10200.0
2015-02-09 11:00:00,156.9,158.47,156.89,158.47,6800.0,152.8171,154.3463,152.8074,154.3463,6800.0
2015-02-09 11:30:00,158.45,158.45,157.81,157.81,12000.0,154.3268,154.3268,153.7035,153.7035,12000.0
2015-02-09 12:00:00,157.85,158.07,157.63,158.05,31000.0,153.7424,153.9567,153.5281,153.9372,31000.0
2015-02-09 12:30:00,158.03,158.3,157.89,157.9,8200.0,153.9177,154.1807,153.7814,153.7911,8200.0
2015-02-09 13:00:00,157.85,158.31,157.84,158.25,7800.0,153.7424,154.1904,153.7327,154.132,7800.0
2015-02-09 13:30:00,158.13,158.13,157.46,157.69,12700.0,154.0151,154.0151,153.3626,153.5866,12700.0
2015-02-09 14:00:00,157.62,157.82,157.23,157.81,7400.0,153.5184,153.7132,153.1385,153.7035,7400.0
2015-02-09 14:30:00,157.92,157.94,157.55,157.64,11400.0,153.8106,153.8301,153.4502,153.5379,11400.0
2015-02-09 15:00:00,157.62,157.86,157.57,157.73,12300.0,153.5184,153.7522,153.4697,153.6255,12300.0
2015-02-09 15:30:00,157.74,157.98,157.27,157.48,42800.0,153.6353,153.869,153.1775,153.382,42800.0
2015-02-10 09:30:00,158.5,158.5,156.79,157.38,21300.0,154.3755,154.3755,152.71,153.2846,21300.0
2015-02-10 10:00:00,157.37,157.95,157.3,157.39,28300.0,153.2749,153.8398,153.2067,153.2944,28300.0
2015-02-10 10:30:00,157.44,157.44,156.98,157.29,7000.0,153.3431,153.3431,152.8951,153.197,7000.0
2015-02-10 11:00:00,157.3,157.87,157.04,157.87,7000.0,153.2067,153.7619,152.9535,153.7619,7000.0
2015-02-10 11:30:00,157.82,157.91,157.34,157.41,4700.0,153.7132,153.8008,153.2457,153.3139,4700.0
2015-02-10 12:00:00,157.31,157.83,157.06,157.66,4100.0,153.2165,153.7229,152.973,153.5574,4100.0
2015-02-10 12:30:00,157.73,158.37,157.73,158.37,4400.0,153.6255,154.2489,153.6255,154.2489,4400.0
2015-02-10 13:00:00,158.29,158.29,157.92,158.24,6500.0,154.171,154.171,153.8106,154.1223,6500.0
2015-02-10 13:30:00,158.23,158.63,158.23,158.63,6700.0,154.1125,154.5021,154.1125,154.5021,6700.0
2015-02-10 14:00:00,158.45,159.19,158.45,159.19,11800.0,154.3268,155.0475,154.3268,155.0475,11800.0
2015-02-10 14:30:00,159.12,159.94,159.12,159.94,18200.0,154.9794,155.778,154.9794,155.778,18200.0
2015-02-10 15:00:00,159.88,159.99,159.3,159.49,12200.0,155.7196,155.8267,155.1547,155.3397,12200.0
2015-02-10 15:30:00,159.54,159.82,159.4,159.61,28200.0,155.3884,155.6611,155.2521,155.4566,28200.0
2015-02-11 09:30:00,159.61,159.94,159.11,159.47,12900.0,155.4566,155.778,154.9696,155.3203,12900.0
2015-02-11 10:00:00,159.52,159.52,158.83,158.83,8500.0,155.369,155.369,154.6969,154.6969,8500.0
2015-02-11 10:30:00,159.08,159.86,158.91,159.73,9500.0,154.9404,155.7001,154.7748,155.5735,9500.0
2015-02-11 11:00:00,159.71,159.87,159.26,159.38,8000.0,155.554,155.7098,155.1157,155.2326,8000.0
2015-02-11 11:30:00,159.22,159.59,159.11,159.21,7400.0,155.0768,155.4371,154.9696,155.067,7400.0
2015-02-11 12:00:00,159.25,159.48,159.01,159.04,7200.0,155.106,155.33,154.8722,154.9014,7200.0
2015-02-11 12:30:00,159.07,159.11,158.73,158.76,13800.0,154.9307,154.9696,154.5995,154.6287,13800.0
2015-02-11 13:00:00,158.77,159.0,158.32,158.32,12400.0,154.6385,154.8625,154.2002,154.2002,12400.0
2015-02-11 13:30:00,158.36,159.19,158.35,159.16,16200.0,154.2391,155.0475,154.2294,155.0183,16200.0
2015-02-11 14:00:00,159.21,159.26,158.58,158.74,12100.0,155.067,155.1157,154.4534,154.6093,12100.0
2015-02-11 14:30:00,158.68,158.93,158.29,158.54,33600.0,154.5508,154.7943,154.171,154.4145,33600.0
2015-02-11 15:00:00,158.54,159.62,158.45,159.22,34900.0,154.4145,155.4664,154.3268,155.0768,34900.0
2015-02-11 15:30:00,159.28,159.33,158.61,158.87,35200.0,155.1352,155.1839,154.4826,154.7359,35200.0
2015-02-12 09:30:00,159.88,160.05,158.76,159.77,10100.0,155.7196,155.8852,154.6287,155.6124,10100.0
2015-02-12 10:00:00,159.99,160.06,159.71,159.78,10100.0,155.8267,155.8949,155.554,155.6222,10100.0
2015-02-12 10:30:00,159.74,160.1,159.34,159.57,13800.0,155.5832,155.9339,155.1936,155.4177,13800.0
2015-02-12 11:00:00,159.83,160.34,159.54,160.3,17100.0,155.6709,156.1676,155.3884,156.1287,17100.0
2015-02-12 11:30:00,160.4,160.84,160.33,160.62,12500.0,156.2261,156.6546,156.1579,156.4403,12500.0
2015-02-12 12:00:00,160.66,160.88,160.62,160.64,5800.0,156.4793,156.6936,156.4403,156.4598,5800.0
2015-02-12 12:30:00,160.7,160.7,160.37,160.46,8300.0,156.5182,156.5182,156.1968,156.2845,8300.0
2015-02-12 13:00:00,160.5,160.98,160.23,160.78,7200.0,156.3235,156.791,156.0605,156.5962,7200.0
2015-02-12 13:30:00,161.02,161.37,160.71,161.35,10700.0,156.8299,157.1708,156.528,157.1513,10700.0
2015-02-12 14:00:00,161.33,161.95,161.14,161.25,34100.0,157.1319,157.7357,156.9468,157.0539,34100.0
2015-02-12 14:30:00,161.26,161.29,160.96,160.96,9400.0,157.0637,157.0929,156.7715,156.7715,9400.0
2015-02-12 15:00:00,160.86,161.4,160.75,161.38,32500.0,156.6741,157.2,156.5669,157.1806,32500.0
2015-02-12 15:30:00,161.36,161.64,160.88,160.97,61500.0,157.1611,157.4338,156.6936,156.7812,61500.0
2015-02-13 09:30:00,161.03,161.38,160.62,160.75,12500.0,156.8397,157.1806,156.4403,156.5669,12500.0
2015-02-13 10:00:00,160.75,160.75,159.86,160.0,9600.0,156.5669,156.5669,155.7001,155.8365,9600.0
2015-02-13 10:30:00,160.0,160.15,159.65,159.71,8000.0,155.8365,155.9826,155.4956,155.554,8000.0
2015-02-13 11:00:00,159.76,161.04,159.76,160.92,9500.0,155.6027,156.8494,155.6027,156.7325,9500.0
2015-02-13 11:30:00,161.02,161.03,160.65,160.65,5800.0,156.8299,156.8397,156.4695,156.4695,5800.0
2015-02-13 12:00:00,160.67,160.82,160.08,160.08,4300.0,156.489,156.6351,155.9144,155.9144,4300.0
2015-02-13 12:30:00,160.29,160.37,160.01,160.03,4600.0,156.1189,156.1968,155.8462,155.8657,4600.0
2015-02-13 13:00:00,160.24,160.29,160.0,160.18,3600.0,156.0702,156.1189,155.8365,156.0118,3600.0
2015-02-13 13:30:00,160.18,160.78,160.05,160.72,16500.0,156.0118,156.5962,155.8852,156.5377,16500.0
2015-02-13 14:00:00,160.72,160.95,160.45,160.66,10700.0,156.5377,156.7617,156.2748,156.4793,10700.0
2015-02-13 14:30:00,160.66,160.77,160.43,160.74,3600.0,156.4793,156.5864,156.2553,156.5572,3600.0
2015-02-13 15:00:00,160.7,160.89,160.67,160.82,4700.0,156.5182,156.7033,156.489,156.6351,4700.0
2015-02-13 15:30:00,160.84,161.31,160.74,161.09,19300.0,156.6546,157.1124,156.5572,156.8981,19300.0
2015-02-17 09:30:00,161.1,162.4,160.63,162.18,26500.0,156.9078,158.174,156.4501,157.9597,26500.0
2015-02-17 10:00:00,161.84,162.53,161.71,162.0,11800.0,157.6286,158.3006,157.502,157.7844,11800.0
2015-02-17 10:30:00,161.99,162.38,161.93,161.93,15900.0,157.7747,158.1545,157.7162,157.7162,15900.0
2015-02-17 11:00:00,162.0,162.37,161.87,162.23,5700.0,157.7844,158.1448,157.6578,158.0084,5700.0
2015-02-17 11:30:00,162.14,162.35,162.01,162.18,13100.0,157.9208,158.1253,157.7942,157.9597,13100.0
2015-02-17 12:00:00,162.27,162.51,162.09,162.34,3700.0,158.0474,158.2811,157.8721,158.1156,3700.0
2015-02-17 12:30:00,162.46,162.96,162.38,162.69,5500.0,158.2324,158.7194,158.1545,158.4565,5500.0
2015-02-17 13:00:00,162.85,162.87,161.94,161.94,6100.0,158.6123,158.6318,157.726,157.726,6100.0
2015-02-17 13:30:00,162.01,162.12,161.7,161.87,13100.0,157.7942,157.9013,157.4922,157.6578,13100.0
2015-02-17 14:00:00,161.77,161.95,161.67,161.88,7800.0,157.5604,157.7357,157.463,157.6675,7800.0
2015-02-17 14:30:00,161.91,162.06,161.42,161.44,7900.0,157.6968,157.8429,157.2195,157.239,7900.0
2015-02-17 15:00:00,161.5,161.73,161.23,161.29,14700.0,157.2974,157.5214,157.0345,157.0929,14700.0
2015-02-17 15:30:00,161.36,161.82,161.3,161.73,26100.0,157.1611,157.6091,157.1026,157.5214,26100.0
2015-02-18 09:30:00,161.01,162.0,160.83,161.67,7300.0,156.8202,157.7844,156.6449,157.463,7300.0
2015-02-18 10:00:00,161.81,161.81,160.9,161.06,10400.0,157.5994,157.5994,156.713,156.8689,10400.0
2015-02-18 10:30:00,161.09,161.69,161.04,161.63,5200.0,156.8981,157.4825,156.8494,157.424,5200.0
2015-02-18 11:00:00,161.7,161.81,161.43,161.79,7400.0,157.4922,157.5994,157.2293,157.5799,7400.0
2015-02-18 11:30:00,161.81,162.57,161.7,162.33,4500.0,157.5994,158.3396,157.4922,158.1058,4500.0
2015-02-18 12:00:00,162.33,162.33,161.56,162.22,16200.0,158.1058,158.1058,157.3559,157.9987,16200.0
2015-02-18 12:30:00,162.21,162.21,161.53,161.53,14300.0,157.989,157.989,157.3266,157.3266,14300.0
2015-02-18 13:00:00,161.75,161.95,161.65,161.65,5600.0,157.5409,157.7357,157.4435,157.4435,5600.0
2015-02-18 13:30:00,161.68,161.68,161.17,161.17,5800.0,157.4727,157.4727,156.976,156.976,5800.0
2015-02-18 14:00:00,161.44,162.78,161.44,162.22,6500.0,157.239,158.5441,157.239,157.9987,6500.0
2015-02-18 14:30:00,162.2,162.68,162.18,162.24,7400.0,157.9792,158.4467,157.9597,158.0182,7400.0
2015-02-18 15:00:00,162.36,162.46,162.19,162.28,9800.0,158.1351,158.2324,157.9695,158.0571,9800.0
2015-02-18 15:30:00,162.35,162.52,162.24,162.41,24000.0,158.1253,158.2909,158.0182,158.1837,24000.0
2015-02-19 09:30:00,162.43,162.48,160.65,162.48,6100.0,158.2032,158.2519,156.4695,158.2519,6100.0
2015-02-19 10:00:00,162.15,162.87,161.83,162.4,25000.0,157.9305,158.6318,157.6188,158.174,25000.0
2015-02-19 10:30:00,162.72,162.78,161.88,162.24,18300.0,158.4857,158.5441,157.6675,158.0182,18300.0
2015-02-19 11:00:00,162.17,162.3,161.74,161.75,4100.0,157.95,158.0766,157.5312,157.5409,4100.0
2015-02-19 11:30:00,161.94,162.35,161.73,162.02,5600.0,157.726,158.1253,157.5214,157.8039,5600.0
2015-02-19 12:00:00,161.9,162.43,161.69,162.22,5300.0,157.687,158.2032,157.4825,157.9987,5300.0
2015-02-19 12:30:00,162.11,162.24,161.45,161.74,10200.0,157.8916,158.0182,157.2487,157.5312,10200.0
2015-02-19 13:00:00,161.7,161.77,161.44,161.62,7800.0,157.4922,157.5604,157.239,157.4143,7800.0
2015-02-19 13:30:00,161.56,162.18,161.56,162.18,4900.0,157.3559,157.9597,157.3559,157.9597,4900.0
2015-02-19 14:00:00,162.0,162.48,161.76,162.39,7700.0,157.7844,158.2519,157.5507,158.1643,7700.0
2015-02-19 14:30:00,162.48,162.48,161.71,161.72,7300.0,158.2519,158.2519,157.502,157.5117,7300.0
2015-02-19 15:00:00,161.72,161.85,161.39,161.51,6900.0,157.5117,157.6383,157.1903,157.3072,6900.0
2015-02-19 15:30:00,161.44,161.74,161.27,161.48,16400.0,157.239,157.5312,157.0734,157.278,16400.0
2015-02-20 09:30:00,161.02,161.98,160.63,161.05,7300.0,156.8299,157.7649,156.4501,156.8591,7300.0
2015-02-20 10:00:00,161.06,161.55,160.73,161.33,11700.0,156.8689,157.3461,156.5475,157.1319,11700.0
2015-02-20 10:30:00,161.16,162.74,161.16,162.74,7500.0,156.9663,158.5052,156.9663,158.5052,7500.0
2015-02-20 11:00:00,162.74,163.01,161.52,161.52,21900.0,158.5052,158.7681,157.3169,157.3169,21900.0
2015-02-20 11:30:00,161.62,162.33,161.44,162.25,7600.0,157.4143,158.1058,157.239,158.0279,7600.0
2015-02-20 12:00:00,162.38,162.74,162.15,162.74,5500.0,158.1545,158.5052,157.9305,158.5052,5500.0
2015-02-20 12:30:00,162.62,163.0,162.49,163.0,16700.0,158.3883,158.7584,158.2617,158.7584,16700.0
2015-02-20 13:00:00,163.0,163.15,162.8,163.13,11900.0,158.7584,158.9045,158.5636,158.885,11900.0
2015-02-20 13:30:00,163.19,163.45,162.94,163.19,13500.0,158.9435,159.1967,158.7,158.9435,13500.0
2015-02-20 14:00:00,163.19,163.54,162.9,163.48,10600.0,158.9435,159.2843,158.661,159.2259,10600.0
2015-02-20 14:30:00,163.43,163.89,163.43,163.81,20900.0,159.1772,159.6252,159.1772,159.5473,20900.0
2015-02-20 15:00:00,163.84,164.22,163.77,163.94,24900.0,159.5765,159.9466,159.5084,159.6739,24900.0
2015-02-20 15:30:00,163.96,164.39,163.56,163.8,47600.0,159.6934,160.1122,159.3038,159.5376,47600.0
2015-02-23 09:30:00,163.71,164.0,162.32,162.32,10400.0,159.4499,159.7324,158.0961,158.0961,10400.0
2015-02-23 10:00:00,162.24,163.21,162.23,163.21,10800.0,158.0182,158.9629,158.0084,158.9629,10800.0
2015-02-23 10:30:00,163.01,163.37,162.73,162.93,4500.0,158.7681,159.1188,158.4954,158.6902,4500.0
2015-02-23 11:00:00,162.73,163.66,162.73,163.0,6600.0,158.4954,159.4012,158.4954,158.7584,6600.0
2015-02-23 11:30:00,162.95,163.3,162.91,163.08,4300.0,158.7097,159.0506,158.6707,158.8363,4300.0
2015-02-23 12:00:00,163.19,163.59,163.19,163.2,2700.0,158.9435,159.333,158.9435,158.9532,2700.0
2015-02-23 12:30:00,163.06,163.26,162.71,162.94,14700.0,158.8168,159.0116,158.4759,158.7,14700.0
2015-02-23 13:00:00,162.89,163.34,162.75,162.9,11600.0,158.6513,159.0895,158.5149,158.661,11600.0
2015-02-23 13:30:00,162.95,163.08,162.62,162.93,3000.0,158.7097,158.8363,158.3883,158.6902,3000.0
2015-02-23 14:00:00,163.23,163.72,163.22,163.52,6900.0,158.9824,159.4597,158.9727,159.2649,6900.0
2015-02-23 14:30:00,163.42,163.56,163.32,163.46,6400.0,159.1675,159.3038,159.0701,159.2064,6400.0
2015-02-23 15:00:00,163.49,163.62,163.01,163.13,8800.0,159.2356,159.3623,158.7681,158.885,8800.0
2015-02-23 15:30:00,163.09,164.21,163.08,164.11,21100.0,158.8461,159.9369,158.8363,159.8395,21100.0
2015-02-24 09:30:00,162.44,164.29,161.82,164.15,36000.0,158.213,160.0148,157.6091,159.8785,36000.0
2015-02-24 10:00:00,163.93,164.23,163.28,163.56,12000.0,159.6642,159.9564,159.0311,159.3038,12000.0
2015-02-24 10:30:00,163.62,163.94,163.4,163.68,21300.0,159.3623,159.6739,159.148,159.4207,21300.0
2015-02-24 11:00:00,163.92,164.48,163.68,163.68,10100.0,159.6545,160.1999,159.4207,159.4207,10100.0
2015-02-24 11:30:00,163.69,163.69,162.39,162.58,17000.0,159.4304,159.4304,158.1643,158.3493,17000.0
2015-02-24 12:00:00,162.99,163.68,162.88,163.35,11200.0,158.7487,159.4207,158.6415,159.0993,11200.0
2015-02-24 12:30:00,163.33,163.64,162.94,163.64,10100.0,159.0798,159.3817,158.7,159.3817,10100.0
2015-02-24 13:00:00,163.3,163.52,163.05,163.05,11600.0,159.0506,159.2649,158.8071,158.8071,11600.0
2015-02-24 13:30:00,162.96,163.44,162.72,163.14,16300.0,158.7194,159.1869,158.4857,158.8948,16300.0
2015-02-24 14:00:00,163.2,163.86,163.13,163.57,7300.0,158.9532,159.596,158.885,159.3136,7300.0
2015-02-24 14:30:00,163.57,164.24,163.54,163.77,13800.0,159.3136,159.9661,159.2843,159.5084,13800.0
2015-02-24 15:00:00,163.91,164.06,163.57,163.57,9300.0,159.6447,159.7908,159.3136,159.3136,9300.0
2015-02-24 15:30:00,163.54,163.71,162.96,163.2,56900.0,159.2843,159.4499,158.7194,158.9532,56900.0
2015-02-25 09:30:00,163.55,164.1,162.38,164.1,9900.0,159.2941,159.8298,158.1545,159.8298,9900.0
2015-02-25 10:00:00,164.11,164.11,162.96,163.43,2800.0,159.8395,159.8395,158.7194,159.1772,2800.0
2015-02-25 10:30:00,163.43,164.1,163.43,163.75,5300.0,159.1772,159.8298,159.1772,159.4889,5300.0
2015-02-25 11:00:00,163.81,164.36,163.8,164.19,17300.0,159.5473,160.083,159.5376,159.9174,17300.0
2015-02-25 11:30:00,164.15,164.24,163.24,163.24,4800.0,159.8785,159.9661,158.9922,158.9922,4800.0
2015-02-25 12:00:00,163.21,163.96,163.2,163.72,6900.0,158.9629,159.6934,158.9532,159.4597,6900.0
2015-02-25 12:30:00,163.74,164.18,163.55,163.91,3300.0,159.4791,159.9077,159.2941,159.6447,3300.0
2015-02-25 13:00:00,163.76,164.19,163.75,164.0,6600.0,159.4986,159.9174,159.4889,159.7324,6600.0
2015-02-25 13:30:00,164.03,164.03,163.38,163.38,2300.0,159.7616,159.7616,159.1285,159.1285,2300.0
2015-02-25 14:00:00,163.48,163.76,162.96,162.99,6000.0,159.2259,159.4986,158.7194,158.7487,6000.0
2015-02-25 14:30:00,163.29,163.29,162.71,163.04,8100.0,159.0409,159.0409,158.4759,158.7974,8100.0
2015-02-25 15:00:00,162.89,163.11,162.43,162.59,22100.0,158.6513,158.8655,158.2032,158.3591,22100.0
2015-02-25 15:30:00,162.6,163.07,162.36,162.95,25200.0,158.3688,158.8266,158.1351,158.7097,25200.0
2015-02-26 09:30:00,161.9,163.42,161.89,162.97,14900.0,157.687,159.1675,157.6773,158.7292,14900.0
2015-02-26 10:00:00,162.75,162.95,162.14,162.74,4200.0,158.5149,158.7097,157.9208,158.5052,4200.0
2015-02-26 10:30:00,162.88,163.35,162.75,162.75,6500.0,158.6415,159.0993,158.5149,158.5149,6500.0
2015-02-26 11:00:00,162.53,163.24,162.53,162.96,4700.0,158.3006,158.9922,158.3006,158.7194,4700.0
2015-02-26 11:30:00,163.12,163.15,162.7,162.7,1500.0,158.8753,158.9045,158.4662,158.4662,1500.0
2015-02-26 12:00:00,162.86,162.95,162.65,162.95,1600.0,158.622,158.7097,158.4175,158.7097,1600.0
2015-02-26 12:30:00,162.86,162.89,162.45,162.75,21800.0,158.622,158.6513,158.2227,158.5149,21800.0
2015-02-26 13:00:00,162.63,162.63,162.19,162.55,3300.0,158.398,158.398,157.9695,158.3201,3300.0
2015-02-26 13:30:00,162.55,162.75,162.47,162.75,2100.0,158.3201,158.5149,158.2422,158.5149,2100.0
2015-02-26 14:00:00,162.76,162.83,162.41,162.43,3000.0,158.5246,158.5928,158.1837,158.2032,3000.0
2015-02-26 14:30:00,162.48,162.5,162.02,162.03,1900.0,158.2519,158.2714,157.8039,157.8136,1900.0
2015-02-26 15:00:00,162.03,162.37,161.73,161.9,7600.0,157.8136,158.1448,157.5214,157.687,7600.0
2015-02-26 15:30:00,161.98,162.44,161.87,161.97,30800.0,157.7649,158.213,157.6578,157.7552,30800.0
2015-02-27 09:30:00,161.65,162.95,161.65,162.19,32100.0,157.4435,158.7097,157.4435,157.9695,32100.0
2015-02-27 10:00:00,162.25,162.41,162.0,162.23,9100.0,158.0279,158.1837,157.7844,158.0084,9100.0
2015-02-27 10:30:00,162.1,162.29,161.89,162.02,4800.0,157.8818,158.0669,157.6773,157.8039,4800.0
2015-02-27 11:00:00,162.05,162.05,161.63,161.82,4400.0,157.8331,157.8331,157.424,157.6091,4400.0
2015-02-27 11:30:00,161.85,162.35,161.73,161.96,7700.0,157.6383,158.1253,157.5214,157.7455,7700.0
2015-02-27 12:00:00,161.89,162.24,161.78,162.03,6600.0,157.6773,158.0182,157.5701,157.8136,6600.0
2015-02-27 12:30:00,162.03,162.2,161.3,161.58,11600.0,157.8136,157.9792,157.1026,157.3753,11600.0
2015-02-27 13:00:00,161.58,161.83,161.48,161.6,6300.0,157.3753,157.6188,157.278,157.3948,6300.0
2015-02-27 13:30:00,161.61,161.9,161.61,161.71,3100.0,157.4046,157.687,157.4046,157.502,3100.0
2015-02-27 14:00:00,161.79,162.07,161.5,161.97,7600.0,157.5799,157.8526,157.2974,157.7552,7600.0
2015-02-27 14:30:00,161.88,161.98,161.68,161.81,17500.0,157.6675,157.7649,157.4727,157.5994,17500.0
2015-02-27 15:00:00,161.81,161.9,161.67,161.9,5300.0,157.5994,157.687,157.463,157.687,5300.0
2015-02-27 15:30:00,161.84,161.84,161.17,161.24,25900.0,157.6286,157.6286,156.976,157.0442,25900.0
2015-03-02 09:30:00,161.98,162.84,160.7,162.29,29100.0,157.7649,158.6026,156.5182,158.0669,29100.0
2015-03-02 10:00:00,162.6,162.82,162.15,162.65,19100.0,158.3688,158.5831,157.9305,158.4175,19100.0
2015-03-02 10:30:00,162.7,162.86,162.35,162.38,12300.0,158.4662,158.622,158.1253,158.1545,12300.0
2015-03-02 11:00:00,162.43,162.43,162.12,162.19,8000.0,158.2032,158.2032,157.9013,157.9695,8000.0
2015-03-02 11:30:00,162.24,162.5,162.1,162.36,9400.0,158.0182,158.2714,157.8818,158.1351,9400.0
2015-03-02 12:00:00,162.41,162.5,161.96,162.0,8500.0,158.1837,158.2714,157.7455,157.7844,8500.0
2015-03-02 12:30:00,161.98,162.3,161.78,162.2,5100.0,157.7649,158.0766,157.5701,157.9792,5100.0
2015-03-02 13:00:00,162.26,162.97,162.26,162.97,17000.0,158.0377,158.7292,158.0377,158.7292,17000.0
2015-03-02 13:30:00,163.04,163.42,162.98,163.41,10700.0,158.7974,159.1675,158.7389,159.1577,10700.0
2015-03-02 14:00:00,163.39,163.43,162.7,162.73,7700.0,159.1382,159.1772,158.4662,158.4954,7700.0
2015-03-02 14:30:00,162.63,162.74,162.3,162.57,3500.0,158.398,158.5052,158.0766,158.3396,3500.0
2015-03-02 15:00:00,162.58,162.75,162.25,162.53,6700.0,158.3493,158.5149,158.0279,158.3006,6700.0
2015-03-02 15:30:00,162.48,163.24,162.43,162.85,24400.0,158.2519,158.9922,158.2032,158.6123,24400.0
2015-03-03 09:30:00,162.0,163.0,161.4,162.24,26300.0,157.7844,158.7584,157.2,158.0182,26300.0
2015-03-03 10:00:00,162.23,162.86,161.91,162.85,8500.0,158.0084,158.622,157.6968,158.6123,8500.0
2015-03-03 10:30:00,162.87,162.98,161.87,161.9,8900.0,158.6318,158.7389,157.6578,157.687,8900.0
2015-03-03 11:00:00,161.85,162.13,161.72,161.98,8200.0,157.6383,157.911,157.5117,157.7649,8200.0
2015-03-03 11:30:00,161.83,161.9,161.6,161.84,13300.0,157.6188,157.687,157.3948,157.6286,13300.0
2015-03-03 12:00:00,161.74,161.92,161.32,161.39,9800.0,157.5312,157.7065,157.1221,157.1903,9800.0
2015-03-03 12:30:00,161.37,161.52,161.21,161.38,4400.0,157.1708,157.3169,157.015,157.1806,4400.0
2015-03-03 13:00:00,161.33,161.43,160.94,160.94,9100.0,157.1319,157.2293,156.752,156.752,9100.0
2015-03-03 13:30:00,161.12,161.12,160.97,161.03,6200.0,156.9273,156.9273,156.7812,156.8397,6200.0
2015-03-03 14:00:00,161.04,161.9,160.97,161.34,7100.0,156.8494,157.687,156.7812,157.1416,7100.0
2015-03-03 14:30:00,161.49,161.73,161.3,161.34,8100.0,157.2877,157.5214,157.1026,157.1416,8100.0
2015-03-03 15:00:00,161.34,161.84,161.3,161.84,14000.0,157.1416,157.6286,157.1026,157.6286,14000.0
2015-03-03 15:30:00,161.69,161.86,161.14,161.44,30600.0,157.4825,157.6481,156.9468,157.239,30600.0
2015-03-04 09:30:00,160.95,161.9,160.57,161.31,20400.0,156.7617,157.687,156.3916,157.1124,20400.0
2015-03-04 10:00:00,161.34,161.34,160.28,160.52,4600.0,157.1416,157.1416,156.1092,156.3429,4600.0
2015-03-04 10:30:00,160.45,160.7,160.0,160.36,22000.0,156.2748,156.5182,155.8365,156.1871,22000.0
2015-03-04 11:00:00,160.53,160.69,160.17,160.68,4000.0,156.3527,156.5085,156.002,156.4988,4000.0
2015-03-04 11:30:00,160.7,160.7,160.26,160.44,5200.0,156.5182,156.5182,156.0897,156.265,5200.0
2015-03-04 12:00:00,160.39,160.89,160.27,160.68,9000.0,156.2163,156.7033,156.0994,156.4988,9000.0
2015-03-04 12:30:00,160.8,160.88,160.47,160.47,19200.0,156.6156,156.6936,156.2942,156.2942,19200.0
2015-03-04 13:00:00,160.45,160.61,160.11,160.45,3600.0,156.2748,156.4306,155.9436,156.2748,3600.0
2015-03-04 13:30:00,160.4,160.58,160.23,160.23,5000.0,156.2261,156.4014,156.0605,156.0605,5000.0
2015-03-04 14:00:00,160.26,160.56,160.26,160.29,4000.0,156.0897,156.3819,156.0897,156.1189,4000.0
2015-03-04 14:30:00,160.26,160.26,159.96,160.0,7100.0,156.0897,156.0897,155.7975,155.8365,7100.0
2015-03-04 15:00:00,159.97,160.03,159.69,159.8,9300.0,155.8072,155.8657,155.5345,155.6417,9300.0
2015-03-04 15:30:00,159.83,160.18,159.79,159.87,28100.0,155.6709,156.0118,155.6319,155.7098,28100.0
2015-03-05 09:30:00,159.96,160.47,158.61,159.35,27200.0,155.7975,156.2942,154.4826,155.2034,27200.0
2015-03-05 10:00:00,159.04,160.03,159.04,160.0,5400.0,154.9014,155.8657,154.9014,155.8365,5400.0
2015-03-05 10:30:00,159.94,160.17,159.73,160.17,8000.0,155.778,156.002,155.5735,156.002,8000.0
2015-03-05 11:00:00,160.05,160.05,158.99,159.37,7800.0,155.8852,155.8852,154.8527,155.2229,7800.0
2015-03-05 11:30:00,159.24,159.51,159.08,159.43,4700.0,155.0962,155.3592,154.9404,155.2813,4700.0
2015-03-05 12:00:00,159.33,159.47,158.85,159.16,18500.0,155.1839,155.3203,154.7164,155.0183,18500.0
2015-03-05 12:30:00,159.16,159.22,158.8,159.16,8000.0,155.0183,155.0768,154.6677,155.0183,8000.0
2015-03-05 13:00:00,159.13,159.57,158.98,159.5,5300.0,154.9891,155.4177,154.843,155.3495,5300.0
2015-03-05 13:30:00,159.45,159.64,159.41,159.44,11000.0,155.3008,155.4858,155.2618,155.291,11000.0
2015-03-05 14:00:00,159.6,159.73,159.46,159.49,6800.0,155.4469,155.5735,155.3105,155.3397,6800.0
2015-03-05 14:30:00,159.61,159.87,159.29,159.78,37400.0,155.4566,155.7098,155.1449,155.6222,37400.0
2015-03-05 15:00:00,159.66,160.04,159.59,159.66,12200.0,155.5053,155.8754,155.4371,155.5053,12200.0
2015-03-05 15:30:00,159.75,160.0,159.41,159.58,21700.0,155.593,155.8365,155.2618,155.4274,21700.0
2015-03-06 09:30:00,157.91,158.42,156.45,157.24,17800.0,153.8008,154.2976,152.3788,153.1483,17800.0
2015-03-06 10:00:00,157.78,157.83,157.1,157.77,10100.0,153.6742,153.7229,153.0119,153.6645,10100.0
2015-03-06 10:30:00,157.67,157.86,157.32,157.58,9600.0,153.5671,153.7522,153.2262,153.4794,9600.0
2015-03-06 11:00:00,157.59,157.69,156.53,156.75,8600.0,153.4892,153.5866,152.4568,152.671,8600.0
2015-03-06 11:30:00,156.68,156.7,156.03,156.49,8300.0,152.6029,152.6223,151.9698,152.4178,8300.0
2015-03-06 12:00:00,156.65,157.07,156.36,156.49,13700.0,152.5736,152.9827,152.2912,152.4178,13700.0
2015-03-06 12:30:00,156.64,156.86,156.46,156.86,5700.0,152.5639,152.7782,152.3886,152.7782,5700.0
2015-03-06 13:00:00,156.75,157.0,156.52,156.54,13100.0,152.671,152.9145,152.447,152.4665,13100.0
2015-03-06 13:30:00,156.68,156.75,156.29,156.72,5200.0,152.6029,152.671,152.223,152.6418,5200.0
2015-03-06 14:00:00,156.56,157.0,156.36,156.73,7000.0,152.486,152.9145,152.2912,152.6516,7000.0
2015-03-06 14:30:00,156.83,156.93,156.25,156.35,8300.0,152.749,152.8464,152.184,152.2814,8300.0
2015-03-06 15:00:00,156.26,156.57,155.04,155.22,45200.0,152.1938,152.4957,151.0055,151.1808,45200.0
2015-03-06 15:30:00,155.15,155.49,154.86,155.11,114100.0,151.1127,151.4438,150.8302,151.0737,114100.0
2015-03-09 09:30:00,157.63,157.79,155.36,155.99,21900.0,153.5281,153.684,151.3172,151.9308,21900.0
2015-03-09 10:00:00,156.04,156.07,155.5,155.99,8600.0,151.9795,152.0087,151.4536,151.9308,8600.0
2015-03-09 10:30:00,156.02,156.35,155.86,156.32,9500.0,151.96,152.2814,151.8042,152.2522,9500.0
2015-03-09 11:00:00,156.46,156.51,156.0,156.29,7900.0,152.3886,152.4373,151.9406,152.223,7900.0
2015-03-09 11:30:00,156.39,156.7,156.16,156.64,25100.0,152.3204,152.6223,152.0964,152.5639,25100.0
2015-03-09 12:00:00,156.57,156.7,156.23,156.28,11400.0,152.4957,152.6223,152.1646,152.2133,11400.0
2015-03-09 12:30:00,156.28,156.8,156.28,156.75,18100.0,152.2133,152.7197,152.2133,152.671,18100.0
2015-03-09 13:00:00,156.86,157.0,156.64,157.0,5800.0,152.7782,152.9145,152.5639,152.9145,5800.0
2015-03-09 13:30:00,157.02,157.71,157.01,157.58,22000.0,152.934,153.6061,152.9243,153.4794,22000.0
2015-03-09 14:00:00,157.6,157.85,157.52,157.66,6700.0,153.4989,153.7424,153.421,153.5574,6700.0
2015-03-09 14:30:00,157.64,158.03,157.55,158.03,12200.0,153.5379,153.9177,153.4502,153.9177,12200.0
2015-03-09 15:00:00,158.0,158.21,157.94,158.06,17300.0,153.8885,154.093,153.8301,153.9469,17300.0
2015-03-09 15:30:00,158.07,158.74,158.0,158.44,31600.0,153.9567,154.6093,153.8885,154.3171,31600.0
2015-03-10 09:30:00,157.65,157.73,156.52,156.87,22700.0,153.5476,153.6255,152.447,152.7879,22700.0
2015-03-10 10:00:00,156.81,157.19,156.58,156.75,9500.0,152.7295,153.0996,152.5055,152.671,9500.0
2015-03-10 10:30:00,156.81,157.32,156.63,157.28,8300.0,152.7295,153.2262,152.5542,153.1872,8300.0
2015-03-10 11:00:00,157.28,157.95,157.28,157.78,5700.0,153.1872,153.8398,153.1872,153.6742,5700.0
2015-03-10 11:30:00,157.76,158.08,157.14,157.48,36800.0,153.6548,153.9664,153.0509,153.382,36800.0
2015-03-10 12:00:00,157.33,157.65,157.2,157.63,5000.0,153.2359,153.5476,153.1093,153.5281,5000.0
2015-03-10 12:30:00,157.43,157.86,157.43,157.57,5300.0,153.3333,153.7522,153.3333,153.4697,5300.0
2015-03-10 13:00:00,157.55,157.71,157.2,157.27,8600.0,153.4502,153.6061,153.1093,153.1775,8600.0
2015-03-10 13:30:00,157.26,157.35,156.74,156.74,7500.0,153.1678,153.2554,152.6613,152.6613,7500.0
2015-03-10 14:00:00,156.77,156.85,156.29,156.36,7000.0,152.6905,152.7684,152.223,152.2912,7000.0
2015-03-10 14:30:00,156.4,156.52,156.11,156.21,6700.0,152.3301,152.447,152.0477,152.1451,6700.0
2015-03-10 15:00:00,156.21,156.42,156.11,156.15,18100.0,152.1451,152.3496,152.0477,152.0866,18100.0
2015-03-10 15:30:00,156.03,156.16,154.73,154.79,60300.0,151.9698,152.0964,150.7036,150.762,60300.0
2015-03-11 09:30:00,153.93,155.89,153.42,154.87,19700.0,149.9244,151.8334,149.4277,150.84,19700.0
2015-03-11 10:00:00,155.25,155.78,154.96,155.39,11600.0,151.2101,151.7263,150.9276,151.3464,11600.0
2015-03-11 10:30:00,155.47,155.55,155.18,155.22,14000.0,151.4243,151.5023,151.1419,151.1808,14000.0
2015-03-11 11:00:00,155.44,156.47,155.43,156.08,11400.0,151.3951,152.3983,151.3854,152.0185,11400.0
2015-03-11 11:30:00,155.96,156.19,155.49,155.66,8000.0,151.9016,152.1256,151.4438,151.6094,8000.0
2015-03-11 12:00:00,155.88,156.14,155.56,156.02,9900.0,151.8237,152.0769,151.512,151.96,9900.0
2015-03-11 12:30:00,155.94,156.13,155.9,156.02,9700.0,151.8821,152.0672,151.8432,151.96,9700.0
2015-03-11 13:00:00,155.92,156.7,155.84,156.64,22900.0,151.8626,152.6223,151.7847,152.5639,22900.0
2015-03-11 13:30:00,156.51,156.51,156.06,156.25,10800.0,152.4373,152.4373,151.999,152.184,10800.0
2015-03-11 14:00:00,156.48,157.28,156.15,156.51,19400.0,152.4081,153.1872,152.0866,152.4373,19400.0
2015-03-11 14:30:00,156.59,157.05,156.51,157.05,9700.0,152.5152,152.9632,152.4373,152.9632,9700.0
2015-03-11 15:00:00,156.94,157.19,156.78,157.08,12900.0,152.8561,153.0996,152.7003,152.9924,12900.0
2015-03-11 15:30:00,157.01,157.37,156.65,157.09,43900.0,152.9243,153.2749,152.5736,153.0022,43900.0
2015-03-12 09:30:00,158.51,159.53,158.33,159.37,12000.0,154.3852,155.3787,154.2099,155.2229,12000.0
2015-03-12 10:00:00,159.03,159.44,158.51,159.44,8100.0,154.8917,155.291,154.3852,155.291,8100.0
2015-03-12 10:30:00,159.2,159.62,159.16,159.37,15900.0,155.0573,155.4664,155.0183,155.2229,15900.0
2015-03-12 11:00:00,159.44,160.03,159.36,159.84,14300.0,155.291,155.8657,155.2131,155.6806,14300.0
2015-03-12 11:30:00,159.69,159.9,159.69,159.84,4700.0,155.5345,155.7391,155.5345,155.6806,4700.0
2015-03-12 12:00:00,159.78,160.05,159.54,159.82,18100.0,155.6222,155.8852,155.3884,155.6611,18100.0
2015-03-12 12:30:00,159.99,160.29,159.9,160.24,19200.0,155.8267,156.1189,155.7391,156.0702,19200.0
2015-03-12 13:00:00,160.12,160.27,159.77,159.83,9000.0,155.9533,156.0994,155.6124,155.6709,9000.0
2015-03-12 13:30:00,159.7,159.81,159.61,159.75,4000.0,155.5443,155.6514,155.4566,155.593,4000.0
2015-03-12 14:00:00,159.82,160.12,159.75,160.03,5200.0,155.6611,155.9533,155.593,155.8657,5200.0
2015-03-12 14:30:00,160.12,160.82,160.04,160.77,11000.0,155.9533,156.6351,155.8754,156.5864,11000.0
2015-03-12 15:00:00,160.89,160.97,160.65,160.78,17900.0,156.7033,156.7812,156.4695,156.5962,17900.0
2015-03-12 15:30:00,160.75,161.19,160.71,161.08,34600.0,156.5669,156.9955,156.528,156.8884,34600.0
2015-03-13 09:30:00,160.92,161.49,160.63,160.7,28400.0,156.7325,157.2877,156.4501,156.5182,28400.0
2015-03-13 10:00:00,160.88,161.34,160.59,160.85,21200.0,156.6936,157.1416,156.4111,156.6643,21200.0
2015-03-13 10:30:00,160.84,161.0,160.5,160.5,6000.0,156.6546,156.8104,156.3235,156.3235,6000.0
2015-03-13 11:00:00,160.36,160.7,159.75,159.85,21000.0,156.1871,156.5182,155.593,155.6904,21000.0
2015-03-13 11:30:00,159.8,160.02,159.35,159.65,11200.0,155.6417,155.8559,155.2034,155.4956,11200.0
2015-03-13 12:00:00,159.52,159.57,159.07,159.26,4700.0,155.369,155.4177,154.9307,155.1157,4700.0
2015-03-13 12:30:00,159.31,159.52,159.16,159.31,5800.0,155.1644,155.369,155.0183,155.1644,5800.0
2015-03-13 13:00:00,159.2,159.28,159.05,159.05,5500.0,155.0573,155.1352,154.9112,154.9112,5500.0
2015-03-13 13:30:00,159.11,159.29,158.89,159.01,8200.0,154.9696,155.1449,154.7553,154.8722,8200.0
2015-03-13 14:00:00,159.04,159.04,158.68,158.86,3600.0,154.9014,154.9014,154.5508,154.7261,3600.0
2015-03-13 14:30:00,158.88,158.94,158.21,158.35,11500.0,154.7456,154.804,154.093,154.2294,11500.0
2015-03-13 15:00:00,158.4,158.82,158.26,158.82,12900.0,154.2781,154.6872,154.1417,154.6872,12900.0
2015-03-13 15:30:00,158.83,159.16,158.55,158.74,28700.0,154.6969,155.0183,154.4242,154.6093,28700.0
2015-03-16 09:30:00,160.01,160.77,159.29,160.55,28900.0,155.8462,156.5864,155.1449,156.3722,28900.0
2015-03-16 10:00:00,160.55,160.83,160.22,160.31,14500.0,156.3722,156.6449,156.0507,156.1384,14500.0
2015-03-16 10:30:00,160.52,160.53,159.66,159.67,32200.0,156.3429,156.3527,155.5053,155.5151,32200.0
2015-03-16 11:00:00,159.74,160.4,159.7,160.26,5400.0,155.5832,156.2261,155.5443,156.0897,5400.0
2015-03-16 11:30:00,160.36,160.42,159.96,160.23,7100.0,156.1871,156.2455,155.7975,156.0605,7100.0
2015-03-16 12:00:00,160.09,160.21,159.67,159.67,5000.0,155.9241,156.041,155.5151,155.5151,5000.0
2015-03-16 12:30:00,159.73,159.98,159.61,159.88,4400.0,155.5735,155.817,155.4566,155.7196,4400.0
2015-03-16 13:00:00,159.96,160.23,159.79,160.07,6200.0,155.7975,156.0605,155.6319,155.9046,6200.0
2015-03-16 13:30:00,160.16,160.77,160.07,160.41,13500.0,155.9923,156.5864,155.9046,156.2358,13500.0
2015-03-16 14:00:00,160.3,160.41,160.12,160.12,3300.0,156.1287,156.2358,155.9533,155.9533,3300.0
2015-03-16 14:30:00,160.23,160.4,160.05,160.16,4800.0,156.0605,156.2261,155.8852,155.9923,4800.0
2015-03-16 15:00:00,160.33,160.42,160.17,160.18,7400.0,156.1579,156.2455,156.002,156.0118,7400.0
2015-03-16 15:30:00,160.24,160.52,159.99,160.33,31500.0,156.0702,156.3429,155.8267,156.1579,31500.0
2015-03-17 09:30:00,159.93,160.32,159.0,159.64,37000.0,155.7683,156.1481,154.8625,155.4858,37000.0
2015-03-17 10:00:00,159.52,160.4,159.4,160.4,14800.0,155.369,156.2261,155.2521,156.2261,14800.0
2015-03-17 10:30:00,160.3,160.6,160.23,160.3,6700.0,156.1287,156.4208,156.0605,156.1287,6700.0
2015-03-17 11:00:00,160.22,160.32,159.82,160.09,7300.0,156.0507,156.1481,155.6611,155.9241,7300.0
2015-03-17 11:30:00,159.9,160.05,159.74,159.89,7800.0,155.7391,155.8852,155.5832,155.7293,7800.0
2015-03-17 12:00:00,159.85,160.26,159.81,160.24,7700.0,155.6904,156.0897,155.6514,156.0702,7700.0
2015-03-17 12:30:00,160.24,160.69,160.13,160.69,22900.0,156.0702,156.5085,155.9631,156.5085,22900.0
2015-03-17 13:00:00,160.53,160.68,160.44,160.6,6400.0,156.3527,156.4988,156.265,156.4208,6400.0
2015-03-17 13:30:00,160.55,160.63,160.32,160.63,9400.0,156.3722,156.4501,156.1481,156.4501,9400.0
2015-03-17 14:00:00,160.51,160.99,160.51,160.91,8600.0,156.3332,156.8007,156.3332,156.7228,8600.0
2015-03-17 14:30:00,160.79,161.15,160.79,161.15,8200.0,156.6059,156.9565,156.6059,156.9565,8200.0
2015-03-17 15:00:00,161.16,161.34,161.02,161.09,17000.0,156.9663,157.1416,156.8299,156.8981,17000.0
2015-03-17 15:30:00,161.0,161.24,160.52,160.79,28300.0,156.8104,157.0442,156.3429,156.6059,28300.0
2015-03-18 09:30:00,160.56,160.92,159.5,160.61,25300.0,156.3819,156.7325,155.3495,156.4306,25300.0
2015-03-18 10:00:00,160.44,161.53,160.36,161.4,8800.0,156.265,157.3266,156.1871,157.2,8800.0
2015-03-18 10:30:00,161.41,162.11,161.34,162.11,7800.0,157.2098,157.8916,157.1416,157.8916,7800.0
2015-03-18 11:00:00,161.89,161.94,161.42,161.83,8600.0,157.6773,157.726,157.2195,157.6188,8600.0
2015-03-18 11:30:00,161.8,162.33,161.75,162.2,7400.0,157.5896,158.1058,157.5409,157.9792,7400.0
2015-03-18 12:00:00,162.21,162.28,161.63,161.63,5300.0,157.989,158.0571,157.424,157.424,5300.0
2015-03-18 12:30:00,161.71,161.95,161.35,161.52,21400.0,157.502,157.7357,157.1513,157.3169,21400.0
2015-03-18 13:00:00,161.52,161.68,161.38,161.62,6200.0,157.3169,157.4727,157.1806,157.4143,6200.0
2015-03-18 13:30:00,161.54,161.57,160.75,161.34,7000.0,157.3364,157.3656,156.5669,157.1416,7000.0
2015-03-18 14:00:00,161.57,164.45,161.4,164.01,16700.0,157.3656,160.1707,157.2,159.7421,16700.0
2015-03-18 14:30:00,163.71,164.8,163.7,164.58,16800.0,159.4499,160.5116,159.4402,160.2973,16800.0
2015-03-18 15:00:00,164.65,165.73,164.29,165.06,20500.0,160.3655,161.4174,160.0148,160.7648,20500.0
2015-03-18 15:30:00,165.13,165.13,164.21,164.49,40300.0,160.833,160.833,159.9369,160.2096,40300.0
2015-03-19 09:30:00,163.85,164.76,163.5,164.61,22000.0,159.5863,160.4726,159.2454,160.3265,22000.0
2015-03-19 10:00:00,164.77,164.99,164.04,164.63,6100.0,160.4823,160.6966,159.7713,160.346,6100.0
2015-03-19 10:30:00,164.55,164.55,163.76,164.14,8400.0,160.2681,160.2681,159.4986,159.8687,8400.0
2015-03-19 11:00:00,163.92,164.38,163.76,164.02,9800.0,159.6545,160.1025,159.4986,159.7519,9800.0
2015-03-19 11:30:00,163.78,164.09,163.54,164.08,17900.0,159.5181,159.82,159.2843,159.8103,17900.0
2015-03-19 12:00:00,163.93,164.08,163.52,163.66,21500.0,159.6642,159.8103,159.2649,159.4012,21500.0
2015-03-19 12:30:00,163.64,163.75,163.2,163.38,9100.0,159.3817,159.4889,158.9532,159.1285,9100.0
2015-03-19 13:00:00,163.37,164.33,163.25,164.33,4800.0,159.1188,160.0538,159.0019,160.0538,4800.0
2015-03-19 13:30:00,164.33,164.33,163.96,164.07,16500.0,160.0538,160.0538,159.6934,159.8006,16500.0
2015-03-19 14:00:00,164.09,164.43,163.93,164.28,7200.0,159.82,160.1512,159.6642,160.0051,7200.0
2015-03-19 14:30:00,164.3,164.41,163.95,164.41,10600.0,160.0246,160.1317,159.6837,160.1317,10600.0
2015-03-19 15:00:00,164.42,165.02,164.34,165.0,23100.0,160.1414,160.7258,160.0635,160.7064,23100.0
2015-03-19 15:30:00,164.93,165.12,164.44,164.46,52700.0,160.6382,160.8232,160.1609,160.1804,52700.0
2015-03-20 09:30:00,165.35,166.62,165.11,166.54,73600.0,161.0472,162.2842,160.8135,162.2063,73600.0
2015-03-20 10:00:00,166.49,166.7,166.2,166.59,9800.0,162.1576,162.3621,161.8751,162.255,9800.0
2015-03-20 10:30:00,166.67,167.1,166.58,166.98,13000.0,162.3329,162.7517,162.2452,162.6348,13000.0
2015-03-20 11:00:00,166.92,168.2,166.91,168.08,17800.0,162.5764,163.8231,162.5667,163.7062,17800.0
2015-03-20 11:30:00,168.14,168.37,167.54,167.55,10400.0,163.7646,163.9887,163.1803,163.19,10400.0
2015-03-20 12:00:00,167.55,167.92,167.54,167.76,8400.0,163.19,163.5504,163.1803,163.3945,8400.0
2015-03-20 12:30:00,167.76,168.34,167.71,168.15,8400.0,163.3945,163.9594,163.3458,163.7744,8400.0
2015-03-20 13:00:00,168.13,168.94,167.94,168.89,11000.0,163.7549,164.5438,163.5698,164.4951,11000.0
2015-03-20 13:30:00,169.05,169.05,168.33,168.91,13900.0,164.651,164.651,163.9497,164.5146,13900.0
2015-03-20 14:00:00,168.83,169.19,168.3,168.47,12800.0,164.4367,164.7873,163.9205,164.0861,12800.0
2015-03-20 14:30:00,168.37,168.71,168.36,168.63,8100.0,163.9887,164.3198,163.9789,164.2419,8100.0
2015-03-20 15:00:00,168.82,168.94,168.5,168.7,23400.0,164.4269,164.5438,164.1153,164.3101,23400.0
2015-03-20 15:30:00,168.7,169.72,168.7,169.5,64600.0,164.3101,165.3035,164.3101,165.0893,64600.0
2015-03-23 09:30:00,170.08,170.85,169.45,169.45,39100.0,165.6542,166.4041,165.0406,165.0406,39100.0
2015-03-23 10:00:00,169.5,170.06,169.26,169.85,21600.0,165.0893,165.6347,164.8555,165.4301,21600.0
2015-03-23 10:30:00,169.66,170.06,169.59,169.79,19800.0,165.2451,165.6347,165.1769,165.3717,19800.0
2015-03-23 11:00:00,169.73,169.87,169.54,169.81,22400.0,165.3133,165.4496,165.1282,165.3912,22400.0
2015-03-23 11:30:00,169.74,169.97,169.33,169.53,17800.0,165.323,165.547,164.9237,165.1185,17800.0
2015-03-23 12:00:00,169.38,169.38,168.75,168.83,22300.0,164.9724,164.9724,164.3588,164.4367,22300.0
2015-03-23 12:30:00,168.76,169.42,168.76,169.2,18700.0,164.3685,165.0113,164.3685,164.7971,18700.0
2015-03-23 13:00:00,169.11,169.11,168.91,168.97,5500.0,164.7094,164.7094,164.5146,164.573,5500.0
2015-03-23 13:30:00,168.91,168.91,168.63,168.79,8300.0,164.5146,164.5146,164.2419,164.3977,8300.0
2015-03-23 14:00:00,168.87,169.4,168.87,169.23,12000.0,164.4756,164.9919,164.4756,164.8263,12000.0
2015-03-23 14:30:00,169.1,169.44,168.99,169.2,5900.0,164.6997,165.0308,164.5925,164.7971,5900.0
2015-03-23 15:00:00,169.39,169.39,168.7,168.77,8300.0,164.9821,164.9821,164.3101,164.3782,8300.0
2015-03-23 15:30:00,168.8,169.7,168.5,168.63,33400.0,164.4075,165.284,164.1153,164.2419,33400.0
2015-03-24 09:30:00,168.59,169.03,167.3,168.19,28900.0,164.2029,164.6315,162.9465,163.8133,28900.0
2015-03-24 10:00:00,168.54,168.69,167.84,167.99,24500.0,164.1542,164.3003,163.4724,163.6185,24500.0
2015-03-24 10:30:00,168.0,168.0,166.5,166.62,15100.0,163.6283,163.6283,162.1673,162.2842,15100.0
2015-03-24 11:00:00,166.69,167.22,166.41,167.01,18000.0,162.3524,162.8686,162.0797,162.664,18000.0
2015-03-24 11:30:00,167.02,167.13,166.54,166.59,25200.0,162.6738,162.7809,162.2063,162.255,25200.0
2015-03-24 12:00:00,166.63,166.72,166.3,166.3,12900.0,162.2939,162.3816,161.9725,161.9725,12900.0
2015-03-24 12:30:00,166.51,166.51,165.74,166.34,17900.0,162.1771,162.1771,161.4271,162.0115,17900.0
2015-03-24 13:00:00,166.46,166.56,166.2,166.31,19100.0,162.1284,162.2258,161.8751,161.9823,19100.0
2015-03-24 13:30:00,166.33,166.45,166.11,166.34,20900.0,162.0017,162.1186,161.7875,162.0115,20900.0
2015-03-24 14:00:00,166.31,166.34,165.71,165.96,23400.0,161.9823,162.0115,161.3979,161.6414,23400.0
2015-03-24 14:30:00,166.0,166.15,165.86,166.02,17300.0,161.6803,161.8264,161.544,161.6998,17300.0
2015-03-24 15:00:00,166.1,166.46,165.9,165.9,17700.0,161.7777,162.1284,161.5829,161.5829,17700.0
2015-03-24 15:30:00,165.98,166.16,165.49,165.7,37900.0,161.6609,161.8362,161.1836,161.3881,37900.0
2015-03-25 09:30:00,165.99,166.2,163.14,164.4,38700.0,161.6706,161.8751,158.8948,160.122,38700.0
2015-03-25 10:00:00,164.37,165.22,164.13,164.31,24800.0,160.0927,160.9206,159.859,160.0343,24800.0
2015-03-25 10:30:00,164.31,164.47,163.87,164.47,8600.0,160.0343,160.1901,159.6058,160.1901,8600.0
2015-03-25 11:00:00,164.7,164.7,163.14,163.37,19900.0,160.4142,160.4142,158.8948,159.1188,19900.0
2015-03-25 11:30:00,163.48,163.48,162.5,162.66,10300.0,159.2259,159.2259,158.2714,158.4272,10300.0
2015-03-25 12:00:00,162.74,162.83,161.26,161.48,41600.0,158.5052,158.5928,157.0637,157.278,41600.0
2015-03-25 12:30:00,161.4,161.8,160.88,161.8,41300.0,157.2,157.5896,156.6936,157.5896,41300.0
2015-03-25 13:00:00,161.92,162.05,161.57,161.63,17100.0,157.7065,157.8331,157.3656,157.424,17100.0
2015-03-25 13:30:00,161.7,162.53,161.65,162.28,20700.0,157.4922,158.3006,157.4435,158.0571,20700.0
2015-03-25 14:00:00,162.18,162.45,162.15,162.34,15100.0,157.9597,158.2227,157.9305,158.1156,15100.0
2015-03-25 14:30:00,162.42,162.42,162.14,162.24,16000.0,158.1935,158.1935,157.9208,158.0182,16000.0
2015-03-25 15:00:00,162.17,162.25,161.4,161.98,17900.0,157.95,158.0279,157.2,157.7649,17900.0
2015-03-25 15:30:00,161.9,162.45,161.7,162.3,42500.0,157.687,158.2227,157.4922,158.0766,42500.0
2015-03-26 09:30:00,161.97,162.76,161.52,162.11,8900.0,157.7552,158.5246,157.3169,157.8916,8900.0
2015-03-26 10:00:00,161.97,162.77,161.97,162.65,16300.0,157.7552,158.5344,157.7552,158.4175,16300.0
2015-03-26 10:30:00,162.34,163.12,162.34,162.88,6900.0,158.1156,158.8753,158.1156,158.6415,6900.0
2015-03-26 11:00:00,162.86,162.86,162.3,162.62,8500.0,158.622,158.622,158.0766,158.3883,8500.0
2015-03-26 11:30:00,162.58,164.0,162.58,163.91,13600.0,158.3493,159.7324,158.3493,159.6447,13600.0
2015-03-26 12:00:00,163.91,163.92,162.88,162.9,5000.0,159.6447,159.6545,158.6415,158.661,5000.0
2015-03-26 12:30:00,163.03,163.61,162.87,163.61,5100.0,158.7876,159.3525,158.6318,159.3525,5100.0
2015-03-26 13:00:00,163.56,163.66,162.88,163.31,7600.0,159.3038,159.4012,158.6415,159.0603,7600.0
2015-03-26 13:30:00,163.52,164.05,163.52,163.82,3700.0,159.2649,159.7811,159.2649,159.5571,3700.0
2015-03-26 14:00:00,163.72,163.79,162.87,162.87,6500.0,159.4597,159.5278,158.6318,158.6318,6500.0
2015-03-26 14:30:00,163.02,163.24,162.94,163.07,4800.0,158.7779,158.9922,158.7,158.8266,4800.0
2015-03-26 15:00:00,162.96,163.08,162.68,162.79,6600.0,158.7194,158.8363,158.4467,158.5539,6600.0
2015-03-26 15:30:00,162.77,163.43,162.77,163.14,18100.0,158.5344,159.1772,158.5344,158.8948,18100.0
2015-03-27 09:30:00,163.51,164.92,163.51,164.77,16200.0,159.2551,160.6284,159.2551,160.4823,16200.0
2015-03-27 10:00:00,164.76,164.79,163.81,164.3,14700.0,160.4726,160.5018,159.5473,160.0246,14700.0
2015-03-27 10:30:00,164.23,164.4,163.79,163.99,6700.0,159.9564,160.122,159.5278,159.7226,6700.0
2015-03-27 11:00:00,163.98,164.47,163.82,164.03,14800.0,159.7129,160.1901,159.5571,159.7616,14800.0
2015-03-27 11:30:00,164.0,164.23,163.76,163.88,8200.0,159.7324,159.9564,159.4986,159.6155,8200.0
2015-03-27 12:00:00,164.12,164.38,164.01,164.19,4600.0,159.8493,160.1025,159.7421,159.9174,4600.0
2015-03-27 12:30:00,164.05,164.4,163.88,164.22,10700.0,159.7811,160.122,159.6155,159.9466,10700.0
2015-03-27 13:00:00,164.25,164.37,163.99,164.24,7900.0,159.9759,160.0927,159.7226,159.9661,7900.0
2015-03-27 13:30:00,164.13,164.8,164.13,164.64,9800.0,159.859,160.5116,159.859,160.3557,9800.0
2015-03-27 14:00:00,164.66,165.51,164.61,165.34,21100.0,160.3752,161.2031,160.3265,161.0375,21100.0
2015-03-27 14:30:00,165.49,165.68,165.29,165.5,16500.0,161.1836,161.3687,160.9888,161.1933,16500.0
2015-03-27 15:00:00,165.42,165.52,164.7,164.7,9400.0,161.1154,161.2128,160.4142,160.4142,9400.0
2015-03-27 15:30:00,164.79,165.6,164.71,165.35,27600.0,160.5018,161.2907,160.4239,161.0472,27600.0
2015-03-30 09:30:00,166.93,167.93,166.17,167.75,12000.0,162.5861,163.5601,161.8459,163.3848,12000.0
2015-03-30 10:00:00,167.8,168.04,166.72,167.16,13200.0,163.4335,163.6672,162.3816,162.8101,13200.0
2015-03-30 10:30:00,166.99,167.16,166.72,166.9,7800.0,162.6446,162.8101,162.3816,162.5569,7800.0
2015-03-30 11:00:00,167.05,167.31,166.76,166.77,11400.0,162.703,162.9562,162.4206,162.4303,11400.0
2015-03-30 11:30:00,166.88,167.34,166.8,167.21,4900.0,162.5374,162.9855,162.4595,162.8588,4900.0
2015-03-30 12:00:00,167.27,167.92,167.27,167.76,16000.0,162.9173,163.5504,162.9173,163.3945,16000.0
2015-03-30 12:30:00,167.94,169.13,167.79,168.76,23100.0,163.5698,164.7289,163.4238,164.3685,23100.0
2015-03-30 13:00:00,168.7,169.51,168.7,169.3,12400.0,164.3101,165.099,164.3101,164.8945,12400.0
2015-03-30 13:30:00,169.14,169.18,168.7,168.81,5700.0,164.7386,164.7776,164.3101,164.4172,5700.0
2015-03-30 14:00:00,168.82,168.96,168.62,168.63,17100.0,164.4269,164.5633,164.2322,164.2419,17100.0
2015-03-30 14:30:00,168.76,169.55,168.64,169.18,17500.0,164.3685,165.138,164.2516,164.7776,17500.0
2015-03-30 15:00:00,169.12,169.62,168.78,168.83,18500.0,164.7191,165.2061,164.388,164.4367,18500.0
2015-03-30 15:30:00,168.79,169.27,168.73,169.05,43000.0,164.3977,164.8652,164.3393,164.651,43000.0
2015-03-31 09:30:00,168.71,170.25,168.43,169.34,50000.0,164.3198,165.8197,164.0471,164.9334,50000.0
2015-03-31 10:00:00,169.2,169.57,168.8,168.8,28500.0,164.7971,165.1574,164.4075,164.4075,28500.0
2015-03-31 10:30:00,168.8,170.05,168.67,169.98,21200.0,164.4075,165.6249,164.2809,165.5568,21200.0
2015-03-31 11:00:00,169.92,170.68,169.87,170.68,11200.0,165.4983,166.2385,165.4496,166.2385,11200.0
2015-03-31 11:30:00,170.56,170.67,169.47,169.47,17600.0,166.1217,166.2288,165.06,165.06,17600.0
2015-03-31 12:00:00,169.36,169.44,169.0,169.08,13600.0,164.9529,165.0308,164.6023,164.6802,13600.0
2015-03-31 12:30:00,169.15,169.92,169.02,169.87,12400.0,164.7484,165.4983,164.6217,165.4496,12400.0
2015-03-31 13:00:00,170.04,170.48,169.83,170.48,15800.0,165.6152,166.0438,165.4107,166.0438,15800.0
2015-03-31 13:30:00,170.39,170.8,170.01,170.13,14200.0,165.9561,166.3554,165.586,165.7029,14200.0
2015-03-31 14:00:00,169.96,170.33,169.31,169.67,10800.0,165.5373,165.8977,164.9042,165.2548,10800.0
2015-03-31 14:30:00,169.59,170.28,169.53,170.28,13600.0,165.1769,165.849,165.1185,165.849,13600.0
2015-03-31 15:00:00,170.15,170.16,169.51,169.85,25900.0,165.7223,165.7321,165.099,165.4301,25900.0
2015-03-31 15:30:00,169.75,170.74,169.66,170.29,59600.0,165.3327,166.297,165.2451,165.8587,59600.0
2015-04-01 09:30:00,170.51,170.51,168.13,168.78,23000.0,166.073,166.073,163.7549,164.388,23000.0
2015-04-01 10:00:00,168.94,169.93,168.51,168.62,15400.0,164.5438,165.5081,164.125,164.2322,15400.0
2015-04-01 10:30:00,168.76,170.34,168.58,169.78,21900.0,164.3685,165.9074,164.1932,165.362,21900.0
2015-04-01 11:00:00,169.94,170.5,169.72,169.81,11400.0,165.5178,166.0632,165.3035,165.3912,11400.0
2015-04-01 11:30:00,169.83,170.45,169.69,170.22,16900.0,165.4107,166.0145,165.2743,165.7905,16900.0
2015-04-01 12:00:00,170.34,170.4,169.48,169.88,12600.0,165.9074,165.9658,165.0698,165.4594,12600.0
2015-04-01 12:30:00,170.07,170.7,169.7,170.51,21100.0,165.6444,166.258,165.284,166.073,21100.0
2015-04-01 13:00:00,170.27,170.81,170.05,170.44,7700.0,165.8392,166.3652,165.6249,166.0048,7700.0
2015-04-01 13:30:00,170.44,171.32,170.29,171.13,26200.0,166.0048,166.8619,165.8587,166.6768,26200.0
2015-04-01 14:00:00,171.21,171.3,170.46,170.46,10700.0,166.7548,166.8424,166.0243,166.0243,10700.0
2015-04-01 14:30:00,170.5,170.61,170.19,170.42,7300.0,166.0632,166.1704,165.7613,165.9853,7300.0
2015-04-01 15:00:00,170.46,170.65,169.96,170.54,20300.0,166.0243,166.2093,165.5373,166.1022,20300.0
2015-04-01 15:30:00,170.49,171.16,169.99,171.11,44800.0,166.0535,166.7061,165.5665,166.6574,44800.0
2015-04-02 09:30:00,171.16,171.95,169.77,171.1,17300.0,166.7061,167.4755,165.3522,166.6476,17300.0
2015-04-02 10:00:00,171.65,172.09,170.46,170.67,24300.0,167.1833,167.6119,166.0243,166.2288,24300.0
2015-04-02 10:30:00,170.82,171.13,170.6,171.11,22500.0,166.3749,166.6768,166.1606,166.6574,22500.0
2015-04-02 11:00:00,170.99,171.36,170.29,170.29,26300.0,166.5405,166.9009,165.8587,165.8587,26300.0
2015-04-02 11:30:00,170.32,170.91,170.02,170.55,21700.0,165.8879,166.4626,165.5957,166.1119,21700.0
2015-04-02 12:00:00,170.73,171.26,170.4,170.9,7800.0,166.2872,166.8035,165.9658,166.4528,7800.0
2015-04-02 12:30:00,170.96,171.27,170.87,170.89,12600.0,166.5113,166.8132,166.4236,166.4431,12600.0
2015-04-02 13:00:00,170.97,171.53,170.72,171.28,15300.0,166.521,167.0664,166.2775,166.8229,15300.0
2015-04-02 13:30:00,171.24,171.37,171.06,171.06,5500.0,166.784,166.9106,166.6087,166.6087,5500.0
2015-04-02 14:00:00,171.09,171.31,170.89,170.96,7000.0,166.6379,166.8522,166.4431,166.5113,7000.0
2015-04-02 14:30:00,171.06,171.34,170.44,171.0,5600.0,166.6087,166.8814,166.0048,166.5502,5600.0
2015-04-02 15:00:00,170.99,171.18,170.76,170.96,8000.0,166.5405,166.7255,166.3165,166.5113,8000.0
2015-04-02 15:30:00,170.93,171.24,170.81,170.97,34100.0,166.482,166.784,166.3652,166.521,34100.0
2015-04-06 09:30:00,170.19,171.56,170.19,170.6,29300.0,165.7613,167.0956,165.7613,166.1606,29300.0
2015-04-06 10:00:00,170.68,171.4,170.62,171.2,15900.0,166.2385,166.9398,166.1801,166.745,15900.0
2015-04-06 10:30:00,171.19,171.58,170.79,171.06,9800.0,166.7353,167.1151,166.3457,166.6087,9800.0
2015-04-06 11:00:00,171.25,171.25,170.68,170.68,6400.0,166.7937,166.7937,166.2385,166.2385,6400.0
2015-04-06 11:30:00,170.81,171.06,170.42,170.53,6700.0,166.3652,166.6087,165.9853,166.0925,6700.0
2015-04-06 12:00:00,170.5,170.98,170.5,170.77,6400.0,166.0632,166.5307,166.0632,166.3262,6400.0
2015-04-06 12:30:00,170.74,170.89,170.63,170.83,10100.0,166.297,166.4431,166.1898,166.3846,10100.0
2015-04-06 13:00:00,170.96,170.96,170.52,170.59,9600.0,166.5113,166.5113,166.0827,166.1509,9600.0
2015-04-06 13:30:00,170.67,170.67,170.4,170.44,10900.0,166.2288,166.2288,165.9658,166.0048,10900.0
2015-04-06 14:00:00,170.44,170.58,170.22,170.25,8500.0,166.0048,166.1411,165.7905,165.8197,8500.0
2015-04-06 14:30:00,170.36,170.51,169.6,169.61,15400.0,165.9269,166.073,165.1867,165.1964,15400.0
2015-04-06 15:00:00,169.73,169.84,169.2,169.23,22700.0,165.3133,165.4204,164.7971,164.8263,22700.0
2015-04-06 15:30:00,169.24,170.1,169.02,169.95,54500.0,164.836,165.6736,164.6217,165.5275,54500.0
2015-04-07 09:30:00,169.97,170.25,169.28,169.28,6700.0,165.547,165.8197,164.875,164.875,6700.0
2015-04-07 10:00:00,169.11,169.12,168.52,168.65,8800.0,164.7094,164.7191,164.1348,164.2614,8800.0
2015-04-07 10:30:00,168.73,169.2,168.5,168.5,8100.0,164.3393,164.7971,164.1153,164.1153,8100.0
2015-04-07 11:00:00,168.43,168.68,167.86,167.86,14500.0,164.0471,164.2906,163.4919,163.4919,14500.0
2015-04-07 11:30:00,168.0,168.0,167.76,167.8,4300.0,163.6283,163.6283,163.3945,163.4335,4300.0
2015-04-07 12:00:00,167.81,168.42,167.67,168.42,7100.0,163.4432,164.0374,163.3069,164.0374,7100.0
2015-04-07 12:30:00,168.33,168.53,168.08,168.19,9100.0,163.9497,164.1445,163.7062,163.8133,9100.0
2015-04-07 13:00:00,168.18,168.29,168.06,168.29,3700.0,163.8036,163.9107,163.6867,163.9107,3700.0
2015-04-07 13:30:00,168.26,168.48,168.03,168.12,6600.0,163.8815,164.0958,163.6575,163.7452,6600.0
2015-04-07 14:00:00,168.07,168.2,167.9,168.05,5700.0,163.6965,163.8231,163.5309,163.677,5700.0
2015-04-07 14:30:00,168.09,168.09,167.45,167.55,12100.0,163.7159,163.7159,163.0926,163.19,12100.0
2015-04-07 15:00:00,167.5,167.59,167.15,167.19,20400.0,163.1413,163.229,162.8004,162.8394,20400.0
2015-04-07 15:30:00,167.23,167.67,166.97,167.1,43700.0,162.8783,163.3069,162.6251,162.7517,43700.0
2015-04-08 09:30:00,167.4,167.99,167.3,167.99,4300.0,163.0439,163.6185,162.9465,163.6185,4300.0
2015-04-08 10:00:00,167.84,167.96,167.1,167.35,11200.0,163.4724,163.5893,162.7517,162.9952,11200.0
2015-04-08 10:30:00,167.54,167.54,166.72,167.27,5700.0,163.1803,163.1803,162.3816,162.9173,5700.0
2015-04-08 11:00:00,167.52,167.88,167.33,167.88,4800.0,163.1608,163.5114,162.9757,163.5114,4800.0
2015-04-08 11:30:00,167.87,168.26,167.75,168.03,5800.0,163.5017,163.8815,163.3848,163.6575,5800.0
2015-04-08 12:00:00,167.88,168.55,167.87,168.33,4600.0,163.5114,164.164,163.5017,163.9497,4600.0
2015-04-08 12:30:00,168.46,168.46,167.72,167.85,26000.0,164.0763,164.0763,163.3556,163.4822,26000.0
2015-04-08 13:00:00,167.9,167.92,167.22,167.48,6000.0,163.5309,163.5504,162.8686,163.1218,6000.0
2015-04-08 13:30:00,167.47,167.77,167.39,167.77,6700.0,163.1121,163.4043,163.0342,163.4043,6700.0
2015-04-08 14:00:00,167.62,167.96,167.07,167.81,16500.0,163.2582,163.5893,162.7225,163.4432,16500.0
2015-04-08 14:30:00,167.67,168.0,167.31,167.44,14100.0,163.3069,163.6283,162.9562,163.0829,14100.0
2015-04-08 15:00:00,167.46,167.99,167.46,167.94,15400.0,163.1023,163.6185,163.1023,163.5698,15400.0
2015-04-08 15:30:00,167.83,168.29,167.68,168.21,31700.0,163.4627,163.9107,163.3166,163.8328,31700.0
2015-04-09 09:30:00,168.17,168.85,167.09,167.63,9900.0,163.7939,164.4562,162.742,163.2679,9900.0
2015-04-09 10:00:00,167.32,168.15,167.31,167.87,7800.0,162.966,163.7744,162.9562,163.5017,7800.0
2015-04-09 10:30:00,168.04,168.04,166.87,166.87,9500.0,163.6672,163.6672,162.5277,162.5277,9500.0
2015-04-09 11:00:00,166.89,167.37,166.68,167.23,25600.0,162.5472,163.0147,162.3426,162.8783,25600.0
2015-04-09 11:30:00,167.35,167.68,167.24,167.3,6700.0,162.9952,163.3166,162.8881,162.9465,6700.0
2015-04-09 12:00:00,167.27,167.68,167.17,167.67,5700.0,162.9173,163.3166,162.8199,163.3069,5700.0
2015-04-09 12:30:00,167.56,167.85,167.55,167.61,4400.0,163.1997,163.4822,163.19,163.2484,4400.0
2015-04-09 13:00:00,167.77,167.78,167.26,167.34,4200.0,163.4043,163.414,162.9075,162.9855,4200.0
2015-04-09 13:30:00,167.28,167.36,166.88,167.13,2900.0,162.927,163.0049,162.5374,162.7809,2900.0
2015-04-09 14:00:00,167.16,167.16,166.71,166.86,6500.0,162.8101,162.8101,162.3719,162.518,6500.0
2015-04-09 14:30:00,166.91,167.02,166.61,166.84,7100.0,162.5667,162.6738,162.2745,162.4985,7100.0
2015-04-09 15:00:00,166.91,167.17,166.7,167.04,9700.0,162.5667,162.8199,162.3621,162.6933,9700.0
2015-04-09 15:30:00,167.07,167.77,166.88,167.72,27000.0,162.7225,163.4043,162.5374,163.3556,27000.0
2015-04-10 09:30:00,168.59,169.33,168.29,168.53,11400.0,164.2029,164.9237,163.9107,164.1445,11400.0
2015-04-10 10:00:00,168.64,168.77,168.01,168.2,10700.0,164.2516,164.3782,163.638,163.8231,10700.0
2015-04-10 10:30:00,168.28,168.73,168.0,168.5,11300.0,163.901,164.3393,163.6283,164.1153,11300.0
2015-04-10 11:00:00,168.52,168.79,168.33,168.79,7200.0,164.1348,164.3977,163.9497,164.3977,7200.0
2015-04-10 11:30:00,168.81,168.82,168.11,168.11,18900.0,164.4172,164.4269,163.7354,163.7354,18900.0
2015-04-10 12:00:00,168.12,168.29,168.05,168.13,8600.0,163.7452,163.9107,163.677,163.7549,8600.0
2015-04-10 12:30:00,168.06,168.46,167.96,168.06,6500.0,163.6867,164.0763,163.5893,163.6867,6500.0
2015-04-10 13:00:00,168.01,168.1,167.58,167.75,6000.0,163.638,163.7257,163.2192,163.3848,6000.0
2015-04-10 13:30:00,167.63,168.05,167.36,167.71,10600.0,163.2679,163.677,163.0049,163.3458,10600.0
2015-04-10 14:00:00,167.6,167.88,167.3,167.38,16900.0,163.2387,163.5114,162.9465,163.0244,16900.0
2015-04-10 14:30:00,167.4,167.51,167.21,167.37,17500.0,163.0439,163.151,162.8588,163.0147,17500.0
2015-04-10 15:00:00,167.4,167.4,166.56,166.69,9500.0,163.0439,163.0439,162.2258,162.3524,9500.0
2015-04-10 15:30:00,166.74,167.71,166.74,167.69,30600.0,162.4011,163.3458,162.4011,163.3264,30600.0
2015-04-13 09:30:00,167.5,168.86,167.5,168.73,13200.0,163.1413,164.4659,163.1413,164.3393,13200.0
2015-04-13 10:00:00,168.95,169.14,168.62,168.89,16100.0,164.5536,164.7386,164.2322,164.4951,16100.0
2015-04-13 10:30:00,168.85,169.01,168.4,168.4,12900.0,164.4562,164.612,164.0179,164.0179,12900.0
2015-04-13 11:00:00,168.4,168.4,167.92,167.92,3600.0,164.0179,164.0179,163.5504,163.5504,3600.0
2015-04-13 11:30:00,167.88,168.31,167.88,168.13,8700.0,163.5114,163.9302,163.5114,163.7549,8700.0
2015-04-13 12:00:00,168.18,168.18,167.85,167.91,2600.0,163.8036,163.8036,163.4822,163.5406,2600.0
2015-04-13 12:30:00,167.74,168.02,167.68,167.86,10200.0,163.3751,163.6478,163.3166,163.4919,10200.0
2015-04-13 13:00:00,167.72,167.75,167.4,167.48,5100.0,163.3556,163.3848,163.0439,163.1218,5100.0
2015-04-13 13:30:00,167.52,167.6,167.4,167.48,2200.0,163.1608,163.2387,163.0439,163.1218,2200.0
2015-04-13 14:00:00,167.48,167.51,167.11,167.42,12500.0,163.1218,163.151,162.7614,163.0634,12500.0
2015-04-13 14:30:00,167.45,167.72,167.39,167.39,5400.0,163.0926,163.3556,163.0342,163.0342,5400.0
2015-04-13 15:00:00,167.47,167.71,167.31,167.31,4800.0,163.1121,163.3458,162.9562,162.9562,4800.0
2015-04-13 15:30:00,167.33,167.36,166.9,167.05,24900.0,162.9757,163.0049,162.5569,162.703,24900.0
2015-04-14 09:30:00,167.21,168.41,166.6,166.67,24800.0,162.8588,164.0276,162.2647,162.3329,24800.0
2015-04-14 10:00:00,166.61,167.0,165.94,166.0,12100.0,162.2745,162.6543,161.6219,161.6803,12100.0
2015-04-14 10:30:00,165.91,166.52,165.44,166.52,9700.0,161.5927,162.1868,161.1349,162.1868,9700.0
2015-04-14 11:00:00,166.28,167.4,166.28,167.24,14200.0,161.953,163.0439,161.953,162.8881,14200.0
2015-04-14 11:30:00,167.16,167.59,167.1,167.59,4500.0,162.8101,163.229,162.7517,163.229,4500.0
2015-04-14 12:00:00,167.44,167.68,167.15,167.38,8400.0,163.0829,163.3166,162.8004,163.0244,8400.0
2015-04-14 12:30:00,167.43,167.72,167.08,167.08,5400.0,163.0731,163.3556,162.7322,162.7322,5400.0
2015-04-14 13:00:00,167.07,167.08,166.56,166.67,6500.0,162.7225,162.7322,162.2258,162.3329,6500.0
2015-04-14 13:30:00,166.71,166.83,166.57,166.57,2600.0,162.3719,162.4887,162.2355,162.2355,2600.0
2015-04-14 14:00:00,166.74,166.74,166.27,166.27,3700.0,162.4011,162.4011,161.9433,161.9433,3700.0
2015-04-14 14:30:00,166.4,166.4,165.55,165.98,17300.0,162.0699,162.0699,161.242,161.6609,17300.0
2015-04-14 15:00:00,166.07,166.54,166.0,166.47,5300.0,161.7485,162.2063,161.6803,162.1381,5300.0
2015-04-14 15:30:00,166.45,166.9,166.39,166.62,21100.0,162.1186,162.5569,162.0602,162.2842,21100.0
2015-04-15 09:30:00,167.37,167.37,165.55,166.26,14000.0,163.0147,163.0147,161.242,161.9336,14000.0
2015-04-15 10:00:00,166.06,166.17,165.47,165.98,15700.0,161.7388,161.8459,161.1641,161.6609,15700.0
2015-04-15 10:30:00,165.97,166.15,165.42,165.88,8500.0,161.6511,161.8264,161.1154,161.5635,8500.0
2015-04-15 11:00:00,166.03,166.05,165.83,165.93,3900.0,161.7095,161.729,161.5148,161.6122,3900.0
2015-04-15 11:30:00,165.83,166.25,165.76,165.99,5000.0,161.5148,161.9238,161.4466,161.6706,5000.0
2015-04-15 12:00:00,166.15,166.3,166.14,166.29,5800.0,161.8264,161.9725,161.8167,161.9628,5800.0
2015-04-15 12:30:00,166.25,166.34,166.06,166.2,13100.0,161.9238,162.0115,161.7388,161.8751,13100.0
2015-04-15 13:00:00,166.15,166.18,165.85,166.09,25200.0,161.8264,161.8556,161.5342,161.768,25200.0
2015-04-15 13:30:00,166.19,166.36,166.11,166.29,15800.0,161.8654,162.031,161.7875,161.9628,15800.0
2015-04-15 14:00:00,166.28,166.39,165.89,165.95,17700.0,161.953,162.0602,161.5732,161.6316,17700.0
2015-04-15 14:30:00,165.98,165.98,165.53,165.82,15200.0,161.6609,161.6609,161.2226,161.505,15200.0
2015-04-15 15:00:00,165.8,166.15,165.8,166.15,16900.0,161.4855,161.8264,161.4855,161.8264,16900.0
2015-04-15 15:30:00,166.04,166.04,165.3,165.37,27000.0,161.7193,161.7193,160.9985,161.0667,27000.0
2015-04-16 09:30:00,165.0,165.11,164.11,165.06,11900.0,160.7064,160.8135,159.8395,160.7648,11900.0
2015-04-16 10:00:00,165.19,165.58,164.93,165.21,17100.0,160.8914,161.2713,160.6382,160.9109,17100.0
2015-04-16 10:30:00,165.07,166.12,164.98,166.09,7100.0,160.7745,161.7972,160.6869,161.768,7100.0
2015-04-16 11:00:00,166.07,166.35,165.69,166.01,8000.0,161.7485,162.0212,161.3784,161.6901,8000.0
2015-04-16 11:30:00,165.83,166.04,165.49,165.81,5000.0,161.5148,161.7193,161.1836,161.4953,5000.0
2015-04-16 12:00:00,165.98,166.04,165.62,165.8,5100.0,161.6609,161.7193,161.3102,161.4855,5100.0
2015-04-16 12:30:00,165.82,165.9,165.66,165.88,4300.0,161.505,161.5829,161.3492,161.5635,4300.0
2015-04-16 13:00:00,165.9,165.93,165.7,165.74,8200.0,161.5829,161.6122,161.3881,161.4271,8200.0
2015-04-16 13:30:00,165.69,166.18,165.57,166.06,5200.0,161.3784,161.8556,161.2615,161.7388,5200.0
2015-04-16 14:00:00,166.1,166.16,165.91,166.14,7200.0,161.7777,161.8362,161.5927,161.8167,7200.0
2015-04-16 14:30:00,166.09,166.22,166.05,166.1,7400.0,161.768,161.8946,161.729,161.7777,7400.0
2015-04-16 15:00:00,166.09,166.23,166.01,166.04,8000.0,161.768,161.9043,161.6901,161.7193,8000.0
2015-04-16 15:30:00,166.03,166.25,165.95,166.01,32100.0,161.7095,161.9238,161.6316,161.6901,32100.0
2015-04-17 09:30:00,165.17,165.65,163.87,164.14,27300.0,160.8719,161.3394,159.6058,159.8687,27300.0
2015-04-17 10:00:00,164.04,164.11,163.22,163.22,24800.0,159.7713,159.8395,158.9727,158.9727,24800.0
2015-04-17 10:30:00,163.21,163.38,162.77,163.12,15400.0,158.9629,159.1285,158.5344,158.8753,15400.0
2015-04-17 11:00:00,163.15,163.67,162.59,163.67,12200.0,158.9045,159.411,158.3591,159.411,12200.0
2015-04-17 11:30:00,163.61,164.46,163.61,164.3,8200.0,159.3525,160.1804,159.3525,160.0246,8200.0
2015-04-17 12:00:00,164.19,164.73,164.19,164.69,4900.0,159.9174,160.4434,159.9174,160.4044,4900.0
2015-04-17 12:30:00,164.77,164.84,164.49,164.84,4400.0,160.4823,160.5505,160.2096,160.5505,4400.0
2015-04-17 13:00:00,164.84,164.91,164.52,164.73,6500.0,160.5505,160.6187,160.2388,160.4434,6500.0
2015-04-17 13:30:00,164.71,164.74,164.45,164.58,5700.0,160.4239,160.4531,160.1707,160.2973,5700.0
2015-04-17 14:00:00,164.6,164.63,163.94,164.06,9300.0,160.3168,160.346,159.6739,159.7908,9300.0
2015-04-17 14:30:00,164.05,164.05,163.6,163.9,4400.0,159.7811,159.7811,159.3428,159.635,4400.0
2015-04-17 15:00:00,163.86,163.86,163.32,163.74,12400.0,159.596,159.596,159.0701,159.4791,12400.0
2015-04-17 15:30:00,163.67,164.2,163.38,163.49,32100.0,159.411,159.9272,159.1285,159.2356,32100.0
2015-04-20 09:30:00,163.3,164.3,163.08,163.8,22300.0,159.0506,160.0246,158.8363,159.5376,22300.0
2015-04-20 10:00:00,163.78,163.87,163.12,163.52,18900.0,159.5181,159.6058,158.8753,159.2649,18900.0
2015-04-20 10:30:00,163.49,163.84,163.41,163.54,7300.0,159.2356,159.5765,159.1577,159.2843,7300.0
2015-04-20 11:00:00,163.82,164.17,163.66,163.92,14700.0,159.5571,159.898,159.4012,159.6545,14700.0
2015-04-20 11:30:00,164.0,164.9,163.82,164.63,18600.0,159.7324,160.609,159.5571,160.346,18600.0
2015-04-20 12:00:00,164.65,164.78,164.14,164.41,9600.0,160.3655,160.4921,159.8687,160.1317,9600.0
2015-04-20 12:30:00,164.4,164.4,163.68,163.91,7700.0,160.122,160.122,159.4207,159.6447,7700.0
2015-04-20 13:00:00,163.9,163.99,163.39,163.47,5000.0,159.635,159.7226,159.1382,159.2162,5000.0
2015-04-20 13:30:00,163.43,163.86,163.42,163.61,7400.0,159.1772,159.596,159.1675,159.3525,7400.0
2015-04-20 14:00:00,163.6,163.72,163.08,163.17,10700.0,159.3428,159.4597,158.8363,158.924,10700.0
2015-04-20 14:30:00,163.06,163.64,163.04,163.41,8600.0,158.8168,159.3817,158.7974,159.1577,8600.0
2015-04-20 15:00:00,163.54,163.78,163.41,163.47,12000.0,159.2843,159.5181,159.1577,159.2162,12000.0
2015-04-20 15:30:00,163.63,164.12,163.37,163.77,36400.0,159.372,159.8493,159.1188,159.5084,36400.0
2015-04-21 09:30:00,164.35,164.92,164.02,164.55,13700.0,160.0733,160.6284,159.7519,160.2681,13700.0
2015-04-21 10:00:00,164.56,164.64,163.91,163.98,7200.0,160.2778,160.3557,159.6447,159.7129,7200.0
2015-04-21 10:30:00,163.89,164.71,163.71,164.58,22400.0,159.6252,160.4239,159.4499,160.2973,22400.0
2015-04-21 11:00:00,164.72,164.8,164.58,164.76,3700.0,160.4336,160.5116,160.2973,160.4726,3700.0
2015-04-21 11:30:00,164.63,164.63,163.65,163.66,3500.0,160.346,160.346,159.3915,159.4012,3500.0
2015-04-21 12:00:00,163.67,164.45,163.66,164.4,3000.0,159.411,160.1707,159.4012,160.122,3000.0
2015-04-21 12:30:00,164.41,164.44,164.1,164.35,6200.0,160.1317,160.1609,159.8298,160.0733,6200.0
2015-04-21 13:00:00,164.44,164.6,164.31,164.46,2800.0,160.1609,160.3168,160.0343,160.1804,2800.0
2015-04-21 13:30:00,164.44,164.44,163.92,163.97,3800.0,160.1609,160.1609,159.6545,159.7032,3800.0
2015-04-21 14:00:00,163.94,164.3,163.84,164.03,12700.0,159.6739,160.0246,159.5765,159.7616,12700.0
2015-04-21 14:30:00,164.11,164.13,163.87,163.87,10300.0,159.8395,159.859,159.6058,159.6058,10300.0
2015-04-21 15:00:00,163.88,163.93,163.17,163.29,50200.0,159.6155,159.6642,158.924,159.0409,50200.0
2015-04-21 15:30:00,163.29,163.39,163.0,163.23,45600.0,159.0409,159.1382,158.7584,158.9824,45600.0
2015-04-22 09:30:00,164.01,164.24,163.46,163.92,15400.0,159.7421,159.9661,159.2064,159.6545,15400.0
2015-04-22 10:00:00,164.09,164.09,163.44,163.45,4800.0,159.82,159.82,159.1869,159.1967,4800.0
2015-04-22 10:30:00,163.55,163.83,163.12,163.45,7700.0,159.2941,159.5668,158.8753,159.1967,7700.0
2015-04-22 11:00:00,163.59,163.78,163.28,163.4,10200.0,159.333,159.5181,159.0311,159.148,10200.0
2015-04-22 11:30:00,163.38,163.71,163.35,163.58,2700.0,159.1285,159.4499,159.0993,159.3233,2700.0
2015-04-22 12:00:00,163.58,163.69,163.08,163.08,9700.0,159.3233,159.4304,158.8363,158.8363,9700.0
2015-04-22 12:30:00,163.08,163.57,163.03,163.47,5200.0,158.8363,159.3136,158.7876,159.2162,5200.0
2015-04-22 13:00:00,163.48,163.55,163.34,163.39,3800.0,159.2259,159.2941,159.0895,159.1382,3800.0
2015-04-22 13:30:00,163.43,163.65,163.34,163.65,8600.0,159.1772,159.3915,159.0895,159.3915,8600.0
2015-04-22 14:00:00,163.59,164.13,163.59,164.04,7800.0,159.333,159.859,159.333,159.7713,7800.0
2015-04-22 14:30:00,164.07,164.48,164.07,164.28,7800.0,159.8006,160.1999,159.8006,160.0051,7800.0
2015-04-22 15:00:00,164.32,164.55,164.26,164.28,25300.0,160.044,160.2681,159.9856,160.0051,25300.0
2015-04-22 15:30:00,164.27,164.5,164.12,164.33,23200.0,159.9953,160.2194,159.8493,160.0538,23200.0
2015-04-23 09:30:00,164.0,165.66,164.0,164.95,21500.0,159.7324,161.3492,159.7324,160.6577,21500.0
2015-04-23 10:00:00,164.87,164.87,164.25,164.69,25100.0,160.5797,160.5797,159.9759,160.4044,25100.0
2015-04-23 10:30:00,164.66,164.89,164.4,164.63,9300.0,160.3752,160.5992,160.122,160.346,9300.0
2015-04-23 11:00:00,164.59,164.78,164.02,164.2,14200.0,160.307,160.4921,159.7519,159.9272,14200.0
2015-04-23 11:30:00,164.23,164.95,164.16,164.88,4700.0,159.9564,160.6577,159.8882,160.5895,4700.0
2015-04-23 12:00:00,164.92,165.46,164.89,165.46,3800.0,160.6284,161.1544,160.5992,161.1544,3800.0
2015-04-23 12:30:00,165.36,166.21,165.36,166.18,11500.0,161.057,161.8849,161.057,161.8556,11500.0
2015-04-23 13:00:00,166.15,166.26,165.71,165.84,13100.0,161.8264,161.9336,161.3979,161.5245,13100.0
2015-04-23 13:30:00,165.89,166.25,165.89,166.25,9900.0,161.5732,161.9238,161.5732,161.9238,9900.0
2015-04-23 14:00:00,166.2,166.45,165.99,165.99,14800.0,161.8751,162.1186,161.6706,161.6706,14800.0
2015-04-23 14:30:00,166.07,166.32,166.0,166.22,9900.0,161.7485,161.992,161.6803,161.8946,9900.0
2015-04-23 15:00:00,166.27,166.56,166.23,166.4,16700.0,161.9433,162.2258,161.9043,162.0699,16700.0
2015-04-23 15:30:00,166.41,166.6,166.13,166.18,47500.0,162.0797,162.2647,161.8069,161.8556,47500.0
2015-04-24 09:30:00,166.75,167.06,165.55,166.98,11700.0,162.4108,162.7127,161.242,162.6348,11700.0
2015-04-24 10:00:00,166.94,167.24,166.62,167.2,10600.0,162.5959,162.8881,162.2842,162.8491,10600.0
2015-04-24 10:30:00,167.2,167.49,167.18,167.43,5100.0,162.8491,163.1316,162.8296,163.0731,5100.0
2015-04-24 11:00:00,167.55,167.99,167.51,167.96,22300.0,163.19,163.6185,163.151,163.5893,22300.0
2015-04-24 11:30:00,167.89,167.99,167.6,167.8,25600.0,163.5211,163.6185,163.2387,163.4335,25600.0
2015-04-24 12:00:00,167.68,167.68,167.15,167.15,4900.0,163.3166,163.3166,162.8004,162.8004,4900.0
2015-04-24 12:30:00,167.17,167.17,166.83,167.08,7700.0,162.8199,162.8199,162.4887,162.7322,7700.0
2015-04-24 13:00:00,167.0,167.01,166.69,166.76,2600.0,162.6543,162.664,162.3524,162.4206,2600.0
2015-04-24 13:30:00,166.63,166.63,166.27,166.63,6700.0,162.2939,162.2939,161.9433,162.2939,6700.0
2015-04-24 14:00:00,166.53,166.69,166.35,166.35,4800.0,162.1965,162.3524,162.0212,162.0212,4800.0
2015-04-24 14:30:00,166.29,166.35,166.06,166.27,2500.0,161.9628,162.0212,161.7388,161.9433,2500.0
2015-04-24 15:00:00,166.36,166.66,166.28,166.38,8300.0,162.031,162.3232,161.953,162.0504,8300.0
2015-04-24 15:30:00,166.45,166.64,166.24,166.35,28900.0,162.1186,162.3037,161.9141,162.0212,28900.0
2015-04-27 09:30:00,166.72,167.99,166.72,167.39,13500.0,162.3816,163.6185,162.3816,163.0342,13500.0
2015-04-27 10:00:00,167.57,168.21,167.5,167.65,15900.0,163.2095,163.8328,163.1413,163.2874,15900.0
2015-04-27 10:30:00,167.39,167.71,166.59,166.65,15200.0,163.0342,163.3458,162.255,162.3134,15200.0
2015-04-27 11:00:00,166.59,166.63,165.8,165.92,8100.0,162.255,162.2939,161.4855,161.6024,8100.0
2015-04-27 11:30:00,166.06,166.53,166.06,166.28,5300.0,161.7388,162.1965,161.7388,161.953,5300.0
2015-04-27 12:00:00,166.23,166.24,165.31,165.51,5600.0,161.9043,161.9141,161.0083,161.2031,5600.0
2015-04-27 12:30:00,165.37,165.68,165.15,165.68,6700.0,161.0667,161.3687,160.8524,161.3687,6700.0
2015-04-27 13:00:00,165.67,166.02,165.34,165.9,10300.0,161.3589,161.6998,161.0375,161.5829,10300.0
2015-04-27 13:30:00,165.98,166.21,165.93,165.98,11800.0,161.6609,161.8849,161.6122,161.6609,11800.0
2015-04-27 14:00:00,166.07,166.21,165.66,165.97,9000.0,161.7485,161.8849,161.3492,161.6511,9000.0
2015-04-27 14:30:00,166.09,166.15,165.85,166.1,8300.0,161.768,161.8264,161.5342,161.7777,8300.0
2015-04-27 15:00:00,166.08,166.14,165.64,165.87,14700.0,161.7582,161.8167,161.3297,161.5537,14700.0
2015-04-27 15:30:00,165.87,166.18,165.82,166.04,73800.0,161.5537,161.8556,161.505,161.7193,73800.0
2015-04-28 09:30:00,171.85,174.83,171.23,172.78,61500.0,167.3781,170.2806,166.7742,168.2839,61500.0
2015-04-28 10:00:00,172.55,172.73,171.25,172.22,39300.0,168.0599,168.2352,166.7937,167.7385,39300.0
2015-04-28 10:30:00,172.23,172.99,171.26,171.69,52200.0,167.7482,168.4884,166.8035,167.2223,52200.0
2015-04-28 11:00:00,172.03,172.34,170.67,171.02,45900.0,167.5534,167.8554,166.2288,166.5697,45900.0
2015-04-28 11:30:00,171.04,171.95,170.65,171.95,49100.0,166.5892,167.4755,166.2093,167.4755,49100.0
2015-04-28 12:00:00,171.85,172.02,170.96,171.21,26800.0,167.3781,167.5437,166.5113,166.7548,26800.0
2015-04-28 12:30:00,171.22,171.27,170.25,170.89,21700.0,166.7645,166.8132,165.8197,166.4431,21700.0
2015-04-28 13:00:00,170.7,171.37,170.32,170.72,28400.0,166.258,166.9106,165.8879,166.2775,28400.0
2015-04-28 13:30:00,170.74,171.02,170.01,171.02,33000.0,166.297,166.5697,165.586,166.5697,33000.0
2015-04-28 14:00:00,170.84,171.24,170.43,170.43,20600.0,166.3944,166.784,165.9951,165.9951,20600.0
2015-04-28 14:30:00,170.53,170.93,170.22,170.72,18200.0,166.0925,166.482,165.7905,166.2775,18200.0
2015-04-28 15:00:00,170.61,171.29,170.55,170.88,26000.0,166.1704,166.8327,166.1119,166.4333,26000.0
2015-04-28 15:30:00,170.97,171.6,170.63,171.56,55900.0,166.521,167.1346,166.1898,167.0956,55900.0
2015-04-29 09:30:00,170.34,171.35,169.26,170.28,22200.0,165.9074,166.8911,164.8555,165.849,22200.0
2015-04-29 10:00:00,170.44,170.67,169.15,169.26,20500.0,166.0048,166.2288,164.7484,164.8555,20500.0
2015-04-29 10:30:00,169.52,169.52,167.82,167.82,24400.0,165.1087,165.1087,163.453,163.453,24400.0
2015-04-29 11:00:00,167.81,167.95,166.81,166.88,18200.0,163.4432,163.5796,162.4693,162.5374,18200.0
2015-04-29 11:30:00,166.76,167.65,166.76,167.47,17800.0,162.4206,163.2874,162.4206,163.1121,17800.0
2015-04-29 12:00:00,167.45,167.58,166.33,166.41,20400.0,163.0926,163.2192,162.0017,162.0797,20400.0
2015-04-29 12:30:00,166.45,166.92,166.31,166.82,12900.0,162.1186,162.5764,161.9823,162.479,12900.0
2015-04-29 13:00:00,166.83,167.36,166.43,167.27,20400.0,162.4887,163.0049,162.0991,162.9173,20400.0
2015-04-29 13:30:00,167.39,169.03,167.39,168.58,23600.0,163.0342,164.6315,163.0342,164.1932,23600.0
2015-04-29 14:00:00,168.44,168.82,167.73,168.35,12500.0,164.0568,164.4269,163.3653,163.9692,12500.0
2015-04-29 14:30:00,168.46,169.43,168.37,168.42,19600.0,164.0763,165.0211,163.9887,164.0374,19600.0
2015-04-29 15:00:00,168.57,168.75,168.09,168.54,15000.0,164.1835,164.3588,163.7159,164.1542,15000.0
2015-04-29 15:30:00,168.47,168.77,168.08,168.35,35700.0,164.0861,164.3782,163.7062,163.9692,35700.0
2015-04-30 09:30:00,167.18,167.77,166.36,166.36,20800.0,162.8296,163.4043,162.031,162.031,20800.0
2015-04-30 10:00:00,166.09,166.18,165.61,165.97,15200.0,161.768,161.8556,161.3005,161.6511,15200.0
2015-04-30 10:30:00,165.84,167.39,165.84,166.99,9400.0,161.5245,163.0342,161.5245,162.6446,9400.0
2015-04-30 11:00:00,167.1,168.43,167.1,168.11,9300.0,162.7517,164.0471,162.7517,163.7354,9300.0
2015-04-30 11:30:00,168.31,168.46,167.88,168.11,7800.0,163.9302,164.0763,163.5114,163.7354,7800.0
2015-04-30 12:00:00,167.96,168.11,167.29,167.38,12100.0,163.5893,163.7354,162.9368,163.0244,12100.0
2015-04-30 12:30:00,167.22,167.36,166.43,166.72,21300.0,162.8686,163.0049,162.0991,162.3816,21300.0
2015-04-30 13:00:00,166.97,167.11,166.53,166.95,9800.0,162.6251,162.7614,162.1965,162.6056,9800.0
2015-04-30 13:30:00,167.03,167.27,166.82,167.06,7400.0,162.6835,162.9173,162.479,162.7127,7400.0
2015-04-30 14:00:00,167.07,167.21,166.34,166.38,9000.0,162.7225,162.8588,162.0115,162.0504,9000.0
2015-04-30 14:30:00,166.36,166.57,166.11,166.22,23300.0,162.031,162.2355,161.7875,161.8946,23300.0
2015-04-30 15:00:00,166.18,166.23,165.56,165.79,15900.0,161.8556,161.9043,161.2518,161.4758,15900.0
2015-04-30 15:30:00,165.83,166.22,165.66,166.06,48500.0,161.5148,161.8946,161.3492,161.7388,48500.0
2015-05-01 09:30:00,167.16,168.03,166.3,167.98,21000.0,162.8101,163.6575,161.9725,163.6088,21000.0
2015-05-01 10:00:00,167.74,168.5,167.04,168.0,9900.0,163.3751,164.1153,162.6933,163.6283,9900.0
2015-05-01 10:30:00,168.05,168.6,167.78,168.29,8000.0,163.677,164.2127,163.414,163.9107,8000.0
2015-05-01 11:00:00,168.29,168.85,168.25,168.84,6400.0,163.9107,164.4562,163.8718,164.4464,6400.0
2015-05-01 11:30:00,168.64,168.69,168.07,168.56,12900.0,164.2516,164.3003,163.6965,164.1737,12900.0
2015-05-01 12:00:00,168.73,168.73,168.07,168.34,4300.0,164.3393,164.3393,163.6965,163.9594,4300.0
2015-05-01 12:30:00,168.52,168.61,167.91,168.26,5500.0,164.1348,164.2224,163.5406,163.8815,5500.0
2015-05-01 13:00:00,168.27,168.65,168.08,168.57,13500.0,163.8913,164.2614,163.7062,164.1835,13500.0
2015-05-01 13:30:00,168.43,168.67,168.27,168.59,2600.0,164.0471,164.2809,163.8913,164.2029,2600.0
2015-05-01 14:00:00,168.59,168.59,168.27,168.48,13300.0,164.2029,164.2029,163.8913,164.0958,13300.0
2015-05-01 14:30:00,168.56,168.56,168.25,168.34,9900.0,164.1737,164.1737,163.8718,163.9594,9900.0
2015-05-01 15:00:00,168.38,168.76,168.34,168.69,15800.0,163.9984,164.3685,163.9594,164.3003,15800.0
2015-05-01 15:30:00,168.69,168.86,168.23,168.25,37200.0,164.3003,164.4659,163.8523,163.8718,37200.0
2015-05-04 09:30:00,168.0,170.37,167.17,170.25,23600.0,163.6283,165.9366,162.8199,165.8197,23600.0
2015-05-04 10:00:00,170.09,170.2,169.14,170.03,16000.0,165.6639,165.771,164.7386,165.6055,16000.0
2015-05-04 10:30:00,169.75,170.19,169.45,169.52,18800.0,165.3327,165.7613,165.0406,165.1087,18800.0
2015-05-04 11:00:00,169.5,169.96,169.46,169.78,20500.0,165.0893,165.5373,165.0503,165.362,20500.0
2015-05-04 11:30:00,169.9,169.9,169.07,169.55,10800.0,165.4788,165.4788,164.6704,165.138,10800.0
2015-05-04 12:00:00,169.52,169.61,169.01,169.25,10100.0,165.1087,165.1964,164.612,164.8458,10100.0
2015-05-04 12:30:00,169.13,169.35,168.9,169.09,8100.0,164.7289,164.9432,164.5049,164.6899,8100.0
2015-05-04 13:00:00,169.06,169.27,168.78,168.86,20300.0,164.6607,164.8652,164.388,164.4659,20300.0
2015-05-04 13:30:00,168.8,169.14,168.44,169.04,5200.0,164.4075,164.7386,164.0568,164.6412,5200.0
2015-05-04 14:00:00,169.03,169.69,168.82,169.69,17100.0,164.6315,165.2743,164.4269,165.2743,17100.0
2015-05-04 14:30:00,169.74,169.95,168.98,169.03,11600.0,165.323,165.5275,164.5828,164.6315,11600.0
2015-05-04 15:00:00,169.03,169.28,168.84,169.27,8400.0,164.6315,164.875,164.4464,164.8652,8400.0
2015-05-04 15:30:00,169.27,169.62,169.18,169.48,31700.0,164.8652,165.2061,164.7776,165.0698,31700.0
2015-05-05 09:30:00,168.75,169.06,167.62,168.24,21200.0,164.3588,164.6607,163.2582,163.862,21200.0
2015-05-05 10:00:00,168.1,168.38,167.5,168.38,33200.0,163.7257,163.9984,163.1413,163.9984,33200.0
2015-05-05 10:30:00,168.08,168.24,167.65,167.92,24800.0,163.7062,163.862,163.2874,163.5504,24800.0
2015-05-05 11:00:00,167.97,168.14,166.64,166.65,16000.0,163.5991,163.7646,162.3037,162.3134,16000.0
2015-05-05 11:30:00,166.57,166.57,165.63,165.96,18300.0,162.2355,162.2355,161.32,161.6414,18300.0
2015-05-05 12:00:00,165.98,166.25,165.83,166.04,8400.0,161.6609,161.9238,161.5148,161.7193,8400.0
2015-05-05 12:30:00,166.12,166.12,165.51,165.82,16400.0,161.7972,161.7972,161.2031,161.505,16400.0
2015-05-05 13:00:00,165.84,165.86,164.65,164.97,31800.0,161.5245,161.544,160.3655,160.6771,31800.0
2015-05-05 13:30:00,164.96,164.98,164.54,164.83,6600.0,160.6674,160.6869,160.2583,160.5408,6600.0
2015-05-05 14:00:00,164.76,165.08,164.45,164.45,10600.0,160.4726,160.7843,160.1707,160.1707,10600.0
2015-05-05 14:30:00,164.55,164.77,163.99,164.31,9100.0,160.2681,160.4823,159.7226,160.0343,9100.0
2015-05-05 15:00:00,164.26,164.55,164.09,164.13,36200.0,159.9856,160.2681,159.82,159.859,36200.0
2015-05-05 15:30:00,164.19,164.36,163.36,163.55,118500.0,159.9174,160.083,159.109,159.2941,118500.0
2015-05-06 09:30:00,164.41,164.47,162.08,162.74,14000.0,160.1317,160.1901,157.8623,158.5052,14000.0
2015-05-06 10:00:00,162.77,163.22,162.18,162.18,27000.0,158.5344,158.9727,157.9597,157.9597,27000.0
2015-05-06 10:30:00,162.12,162.21,161.68,161.72,14600.0,157.9013,157.989,157.4727,157.5117,14600.0
2015-05-06 11:00:00,161.72,162.07,161.57,161.8,22200.0,157.5117,157.8526,157.3656,157.5896,22200.0
2015-05-06 11:30:00,161.95,162.29,161.79,161.94,20000.0,157.7357,158.0669,157.5799,157.726,20000.0
2015-05-06 12:00:00,162.01,162.01,161.44,161.45,21700.0,157.7942,157.7942,157.239,157.2487,21700.0
2015-05-06 12:30:00,161.4,161.67,161.21,161.53,8700.0,157.2,157.463,157.015,157.3266,8700.0
2015-05-06 13:00:00,161.39,161.4,161.0,161.0,7100.0,157.1903,157.2,156.8104,156.8104,7100.0
2015-05-06 13:30:00,161.1,161.32,160.65,160.74,21700.0,156.9078,157.1221,156.4695,156.5572,21700.0
2015-05-06 14:00:00,160.5,161.0,160.5,160.92,11700.0,156.3235,156.8104,156.3235,156.7325,11700.0
2015-05-06 14:30:00,160.85,160.96,160.15,160.24,16400.0,156.6643,156.7715,155.9826,156.0702,16400.0
2015-05-06 15:00:00,160.21,161.26,160.16,161.26,17900.0,156.041,157.0637,155.9923,157.0637,17900.0
2015-05-06 15:30:00,161.26,162.08,161.11,162.01,28000.0,157.0637,157.8623,156.9176,157.7942,28000.0
2015-05-07 09:30:00,161.23,162.25,160.76,161.95,24200.0,157.0345,158.0279,156.5767,157.7357,24200.0
2015-05-07 10:00:00,161.73,162.12,161.58,161.67,12800.0,157.5214,157.9013,157.3753,157.463,12800.0
2015-05-07 10:30:00,161.65,162.77,161.37,162.68,17200.0,157.4435,158.5344,157.1708,158.4467,17200.0
2015-05-07 11:00:00,162.89,163.12,162.71,163.12,5200.0,158.6513,158.8753,158.4759,158.8753,5200.0
2015-05-07 11:30:00,163.06,163.17,162.54,162.54,12500.0,158.8168,158.924,158.3104,158.3104,12500.0
2015-05-07 12:00:00,162.73,163.39,162.71,163.3,2600.0,158.4954,159.1382,158.4759,159.0506,2600.0
2015-05-07 12:30:00,163.39,163.81,163.26,163.31,4900.0,159.1382,159.5473,159.0116,159.0603,4900.0
2015-05-07 13:00:00,163.43,163.49,162.84,162.84,3900.0,159.1772,159.2356,158.6026,158.6026,3900.0
2015-05-07 13:30:00,162.85,163.24,162.85,163.02,5500.0,158.6123,158.9922,158.6123,158.7779,5500.0
2015-05-07 14:00:00,162.96,163.65,162.95,163.54,10200.0,158.7194,159.3915,158.7097,159.2843,10200.0
2015-05-07 14:30:00,163.61,163.61,163.31,163.53,4800.0,159.3525,159.3525,159.0603,159.2746,4800.0
2015-05-07 15:00:00,163.58,163.58,163.05,163.12,10100.0,159.3233,159.3233,158.8071,158.8753,10100.0
2015-05-07 15:30:00,163.15,163.39,162.83,163.01,28900.0,158.9045,159.1382,158.5928,158.7681,28900.0
2015-05-08 09:30:00,165.0,166.74,163.84,166.26,15300.0,160.7064,162.4011,159.5765,161.9336,15300.0
2015-05-08 10:00:00,166.28,167.03,166.21,166.72,11100.0,161.953,162.6835,161.8849,162.3816,11100.0
2015-05-08 10:30:00,166.52,166.52,165.5,165.53,6000.0,162.1868,162.1868,161.1933,161.2226,6000.0
2015-05-08 11:00:00,165.48,165.8,165.08,165.47,10600.0,161.1739,161.4855,160.7843,161.1641,10600.0
2015-05-08 11:30:00,165.66,165.88,165.19,165.77,10000.0,161.3492,161.5635,160.8914,161.4563,10000.0
2015-05-08 12:00:00,165.7,165.74,165.19,165.48,16800.0,161.3881,161.4271,160.8914,161.1739,16800.0
2015-05-08 12:30:00,165.45,165.45,164.96,165.17,12400.0,161.1446,161.1446,160.6674,160.8719,12400.0
2015-05-08 13:00:00,165.17,165.29,164.72,164.72,14400.0,160.8719,160.9888,160.4336,160.4336,14400.0
2015-05-08 13:30:00,164.71,165.08,164.48,165.05,4300.0,160.4239,160.7843,160.1999,160.7551,4300.0
2015-05-08 14:00:00,165.04,165.04,164.5,164.5,4700.0,160.7453,160.7453,160.2194,160.2194,4700.0
2015-05-08 14:30:00,164.54,164.85,164.53,164.66,3600.0,160.2583,160.5603,160.2486,160.3752,3600.0
2015-05-08 15:00:00,164.77,164.88,164.56,164.56,4900.0,160.4823,160.5895,160.2778,160.2778,4900.0
2015-05-08 15:30:00,164.67,165.2,164.67,164.92,24500.0,160.3849,160.9011,160.3849,160.6284,24500.0
2015-05-11 09:30:00,164.82,165.55,163.98,164.67,18700.0,160.531,161.242,159.7129,160.3849,18700.0
2015-05-11 10:00:00,165.1,165.62,164.96,165.16,3500.0,160.8038,161.3102,160.6674,160.8622,3500.0
2015-05-11 10:30:00,164.93,165.0,164.5,164.96,7400.0,160.6382,160.7064,160.2194,160.6674,7400.0
2015-05-11 11:00:00,164.99,165.47,164.77,165.09,10500.0,160.6966,161.1641,160.4823,160.794,10500.0
2015-05-11 11:30:00,164.97,165.1,164.66,165.09,17500.0,160.6771,160.8038,160.3752,160.794,17500.0
2015-05-11 12:00:00,165.12,165.15,164.21,164.29,4500.0,160.8232,160.8524,159.9369,160.0148,4500.0
2015-05-11 12:30:00,164.31,164.6,164.09,164.56,16700.0,160.0343,160.3168,159.82,160.2778,16700.0
2015-05-11 13:00:00,164.41,165.04,164.41,164.87,16500.0,160.1317,160.7453,160.1317,160.5797,16500.0
2015-05-11 13:30:00,164.83,164.95,164.42,164.51,5000.0,160.5408,160.6577,160.1414,160.2291,5000.0
2015-05-11 14:00:00,164.42,164.62,163.85,163.97,14200.0,160.1414,160.3362,159.5863,159.7032,14200.0
2015-05-11 14:30:00,163.81,163.89,163.11,163.11,10200.0,159.5473,159.6252,158.8655,158.8655,10200.0
2015-05-11 15:00:00,163.11,163.83,162.88,163.61,16900.0,158.8655,159.5668,158.6415,159.3525,16900.0
2015-05-11 15:30:00,163.61,163.96,163.21,163.29,39300.0,159.3525,159.6934,158.9629,159.0409,39300.0
2015-05-12 09:30:00,161.9,162.0,160.29,160.57,20000.0,157.687,157.7844,156.1189,156.3916,20000.0
2015-05-12 10:00:00,160.56,160.73,160.04,160.28,21600.0,156.3819,156.5475,155.8754,156.1092,21600.0
2015-05-12 10:30:00,160.29,162.0,160.28,161.44,20200.0,156.1189,157.7844,156.1092,157.239,20200.0
2015-05-12 11:00:00,161.61,161.68,160.83,161.18,19000.0,157.4046,157.4727,156.6449,156.9858,19000.0
2015-05-12 11:30:00,161.17,161.61,160.92,161.37,10500.0,156.976,157.4046,156.7325,157.1708,10500.0
2015-05-12 12:00:00,161.61,161.61,161.01,161.47,18800.0,157.4046,157.4046,156.8202,157.2682,18800.0
2015-05-12 12:30:00,161.43,162.05,161.43,161.85,9300.0,157.2293,157.8331,157.2293,157.6383,9300.0
2015-05-12 13:00:00,161.83,162.36,161.43,162.17,10600.0,157.6188,158.1351,157.2293,157.95,10600.0
2015-05-12 13:30:00,162.1,162.13,161.42,161.47,20500.0,157.8818,157.911,157.2195,157.2682,20500.0
2015-05-12 14:00:00,161.42,161.88,161.35,161.83,13900.0,157.2195,157.6675,157.1513,157.6188,13900.0
2015-05-12 14:30:00,161.89,162.24,161.56,161.68,13100.0,157.6773,158.0182,157.3559,157.4727,13100.0
2015-05-12 15:00:00,161.58,161.95,161.46,161.73,26400.0,157.3753,157.7357,157.2585,157.5214,26400.0
2015-05-12 15:30:00,161.67,161.88,161.04,161.1,44100.0,157.463,157.6675,156.8494,156.9078,44100.0
2015-05-13 09:30:00,162.18,165.04,161.47,163.75,23000.0,158.2195,161.0096,157.5268,159.7511,23000.0
2015-05-13 10:00:00,163.78,164.76,163.46,164.65,18200.0,159.7804,160.7365,159.4682,160.6292,18200.0
2015-05-13 10:30:00,164.59,164.69,163.54,163.55,15900.0,160.5706,160.6682,159.5463,159.556,15900.0
2015-05-13 11:00:00,163.55,164.12,163.14,163.56,21200.0,159.556,160.1121,159.156,159.5658,21200.0
2015-05-13 11:30:00,163.72,164.44,163.64,163.74,10900.0,159.7219,160.4243,159.6438,159.7414,10900.0
2015-05-13 12:00:00,163.91,164.87,163.9,164.55,15000.0,159.9072,160.8438,159.8975,160.5316,15000.0
2015-05-13 12:30:00,164.66,165.58,164.62,165.1,30000.0,160.6389,161.5364,160.5999,161.0682,30000.0
2015-05-13 13:00:00,164.96,165.74,164.96,165.57,18500.0,160.9316,161.6925,160.9316,161.5267,18500.0
2015-05-13 13:30:00,165.59,165.59,164.72,165.03,13200.0,161.5462,161.5462,160.6974,160.9999,13200.0
2015-05-13 14:00:00,164.95,164.99,164.43,164.78,10700.0,160.9218,160.9609,160.4145,160.756,10700.0
2015-05-13 14:30:00,164.67,164.82,164.25,164.4,15100.0,160.6487,160.795,160.2389,160.3853,15100.0
2015-05-13 15:00:00,164.53,164.75,163.84,164.16,15600.0,160.5121,160.7267,159.8389,160.1511,15600.0
2015-05-13 15:30:00,164.22,164.33,163.89,164.19,48600.0,160.2097,160.317,159.8877,160.1804,48600.0
2015-05-14 09:30:00,165.5,165.62,164.87,165.31,12300.0,161.4584,161.5755,160.8438,161.273,12300.0
2015-05-14 10:00:00,165.09,166.27,165.06,166.08,15500.0,161.0584,162.2096,161.0291,162.0242,15500.0
2015-05-14 10:30:00,166.19,166.62,165.81,166.35,25900.0,162.1315,162.551,161.7608,162.2876,25900.0
2015-05-14 11:00:00,166.41,166.49,165.87,166.18,6900.0,162.3462,162.4242,161.8194,162.1218,6900.0
2015-05-14 11:30:00,166.13,166.81,166.03,166.46,11700.0,162.073,162.7364,161.9755,162.395,11700.0
2015-05-14 12:00:00,166.44,166.79,166.43,166.78,18800.0,162.3754,162.7169,162.3657,162.7071,18800.0
2015-05-14 12:30:00,166.66,167.15,166.66,166.93,8100.0,162.5901,163.0681,162.5901,162.8535,8100.0
2015-05-14 13:00:00,166.93,166.93,166.22,166.77,8700.0,162.8535,162.8535,162.1608,162.6974,8700.0
2015-05-14 13:30:00,166.91,167.25,166.87,167.25,7700.0,162.834,163.1657,162.7949,163.1657,7700.0
2015-05-14 14:00:00,167.28,167.89,167.19,167.89,6200.0,163.1949,163.79,163.1071,163.79,6200.0
2015-05-14 14:30:00,167.85,167.96,167.42,167.83,15800.0,163.751,163.8583,163.3315,163.7315,15800.0
2015-05-14 15:00:00,167.84,168.1,167.5,167.99,14200.0,163.7413,163.9949,163.4096,163.8876,14200.0
2015-05-14 15:30:00,168.0,168.44,167.86,168.38,45200.0,163.8973,164.3266,163.7608,164.2681,45200.0
2015-05-15 09:30:00,168.99,168.99,167.81,168.05,19000.0,164.8632,164.8632,163.712,163.9461,19000.0
2015-05-15 10:00:00,167.88,169.28,167.82,169.27,16200.0,163.7803,165.1461,163.7217,165.1363,16200.0
2015-05-15 10:30:00,169.3,169.83,169.21,169.21,28000.0,165.1656,165.6827,165.0778,165.0778,28000.0
2015-05-15 11:00:00,169.27,169.27,168.64,168.86,21500.0,165.1363,165.1363,164.5217,164.7363,21500.0
2015-05-15 11:30:00,169.0,169.0,168.47,168.64,36700.0,164.8729,164.8729,164.3559,164.5217,36700.0
2015-05-15 12:00:00,168.56,168.91,168.42,168.7,32800.0,164.4437,164.7851,164.3071,164.5803,32800.0
2015-05-15 12:30:00,168.7,169.1,168.58,169.1,15900.0,164.5803,164.9705,164.4632,164.9705,15900.0
2015-05-15 13:00:00,168.95,169.0,168.41,168.42,8000.0,164.8241,164.8729,164.2973,164.3071,8000.0
2015-05-15 13:30:00,168.43,168.43,168.04,168.09,6400.0,164.3168,164.3168,163.9364,163.9851,6400.0
2015-05-15 14:00:00,167.85,167.85,167.46,167.49,7800.0,163.751,163.751,163.3705,163.3998,7800.0
2015-05-15 14:30:00,167.42,167.46,167.12,167.26,8700.0,163.3315,163.3705,163.0388,163.1754,8700.0
2015-05-15 15:00:00,167.25,167.93,167.24,167.76,17100.0,163.1657,163.8291,163.1559,163.6632,17100.0
2015-05-15 15:30:00,167.77,168.07,167.74,167.87,48900.0,163.673,163.9656,163.6437,163.7705,48900.0
2015-05-18 09:30:00,167.49,169.97,167.12,169.29,15400.0,163.3998,165.8192,163.0388,165.1558,15400.0
2015-05-18 10:00:00,169.47,169.65,169.0,169.65,18100.0,165.3314,165.5071,164.8729,165.5071,18100.0
2015-05-18 10:30:00,169.82,170.12,169.71,169.95,13400.0,165.6729,165.9656,165.5656,165.7997,13400.0
2015-05-18 11:00:00,169.83,170.58,169.55,170.41,26300.0,165.6827,166.4143,165.4095,166.2485,26300.0
2015-05-18 11:30:00,170.54,170.95,170.45,170.95,14900.0,166.3753,166.7753,166.2875,166.7753,14900.0
2015-05-18 12:00:00,171.0,171.43,170.37,170.37,37400.0,166.8241,167.2436,166.2095,166.2095,37400.0
2015-05-18 12:30:00,170.42,170.83,170.41,170.8,6200.0,166.2582,166.6582,166.2485,166.629,6200.0
2015-05-18 13:00:00,170.79,171.03,170.74,170.74,15600.0,166.6192,166.8534,166.5704,166.5704,15600.0
2015-05-18 13:30:00,170.81,171.34,170.81,171.31,14900.0,166.6387,167.1558,166.6387,167.1265,14900.0
2015-05-18 14:00:00,171.4,171.58,171.12,171.38,14100.0,167.2143,167.3899,166.9412,167.1948,14100.0
2015-05-18 14:30:00,171.28,171.3,170.96,171.05,8900.0,167.0972,167.1168,166.7851,166.8729,8900.0
2015-05-18 15:00:00,171.09,171.61,170.99,171.36,21000.0,166.9119,167.4192,166.8143,167.1753,21000.0
2015-05-18 15:30:00,171.35,171.68,171.05,171.45,32300.0,167.1655,167.4875,166.8729,167.2631,32300.0
2015-05-19 09:30:00,171.16,171.87,170.5,171.73,17000.0,166.9802,167.6728,166.3363,167.5363,17000.0
2015-05-19 10:00:00,171.77,171.82,170.9,170.93,8700.0,167.5753,167.6241,166.7265,166.7558,8700.0
2015-05-19 10:30:00,171.11,171.12,170.71,170.77,15000.0,166.9314,166.9412,166.5412,166.5997,15000.0
2015-05-19 11:00:00,170.73,171.12,170.51,171.04,28100.0,166.5607,166.9412,166.3461,166.8631,28100.0
2015-05-19 11:30:00,171.03,171.5,170.97,171.47,9100.0,166.8534,167.3119,166.7948,167.2826,9100.0
2015-05-19 12:00:00,171.47,171.89,171.47,171.69,9400.0,167.2826,167.6924,167.2826,167.4972,9400.0
2015-05-19 12:30:00,171.61,171.69,171.2,171.27,18400.0,167.4192,167.4972,167.0192,167.0875,18400.0
2015-05-19 13:00:00,171.37,171.42,170.93,171.34,18600.0,167.185,167.2338,166.7558,167.1558,18600.0
2015-05-19 13:30:00,171.43,171.57,171.32,171.34,11100.0,167.2436,167.3802,167.1363,167.1558,11100.0
2015-05-19 14:00:00,171.4,171.61,170.83,170.92,38600.0,167.2143,167.4192,166.6582,166.746,38600.0
2015-05-19 14:30:00,171.0,171.18,170.55,170.58,10100.0,166.8241,166.9997,166.3851,166.4143,10100.0
2015-05-19 15:00:00,170.65,170.66,169.83,169.99,13200.0,166.4826,166.4924,165.6827,165.8387,13200.0
2015-05-19 15:30:00,170.01,170.39,169.92,170.26,24900.0,165.8583,166.229,165.7705,166.1022,24900.0
2015-05-20 09:30:00,170.8,171.54,170.1,171.46,19300.0,166.629,167.3509,165.9461,167.2729,19300.0
2015-05-20 10:00:00,171.38,172.55,171.23,172.31,19700.0,167.1948,168.3362,167.0485,168.1021,19700.0
2015-05-20 10:30:00,172.22,172.95,172.1,172.12,20400.0,168.0143,168.7265,167.8972,167.9167,20400.0
2015-05-20 11:00:00,172.01,172.15,171.53,172.01,14800.0,167.8094,167.946,167.3411,167.8094,14800.0
2015-05-20 11:30:00,172.14,172.52,171.92,172.19,25700.0,167.9362,168.307,167.7216,167.985,25700.0
2015-05-20 12:00:00,172.2,172.88,172.11,172.86,12100.0,167.9948,168.6582,167.907,168.6387,12100.0
2015-05-20 12:30:00,172.78,173.06,172.55,173.06,12400.0,168.5606,168.8338,168.3362,168.8338,12400.0
2015-05-20 13:00:00,173.05,173.32,172.92,172.93,13800.0,168.824,169.0874,168.6972,168.707,13800.0
2015-05-20 13:30:00,172.99,173.0,172.41,172.74,13400.0,168.7655,168.7752,168.1997,168.5216,13400.0
2015-05-20 14:00:00,172.74,173.91,172.67,173.75,17400.0,168.5216,169.663,168.4533,169.5069,17400.0
2015-05-20 14:30:00,173.76,173.76,172.75,172.76,11500.0,169.5167,169.5167,168.5313,168.5411,11500.0
2015-05-20 15:00:00,172.85,173.31,172.45,172.85,24100.0,168.6289,169.0777,168.2387,168.6289,24100.0
2015-05-20 15:30:00,172.85,173.29,172.68,172.79,58200.0,168.6289,169.0582,168.4631,168.5704,58200.0
2015-05-21 09:30:00,172.77,173.45,172.0,172.31,18400.0,168.5509,169.2143,167.7997,168.1021,18400.0
2015-05-21 10:00:00,172.28,173.21,172.17,172.64,13500.0,168.0728,168.9801,167.9655,168.424,13500.0
2015-05-21 10:30:00,172.56,172.81,172.19,172.5,13500.0,168.346,168.5899,167.985,168.2875,13500.0
2015-05-21 11:00:00,172.6,172.89,172.47,172.69,14000.0,168.385,168.6679,168.2582,168.4728,14000.0
2015-05-21 11:30:00,172.69,172.84,172.0,172.0,26400.0,168.4728,168.6192,167.7997,167.7997,26400.0
2015-05-21 12:00:00,172.0,172.01,171.42,171.52,18500.0,167.7997,167.8094,167.2338,167.3314,18500.0
2015-05-21 12:30:00,171.57,171.74,171.2,171.34,9500.0,167.3802,167.546,167.0192,167.1558,9500.0
2015-05-21 13:00:00,171.5,171.82,171.1,171.16,14700.0,167.3119,167.6241,166.9216,166.9802,14700.0
2015-05-21 13:30:00,171.12,171.12,170.62,170.77,15200.0,166.9412,166.9412,166.4534,166.5997,15200.0
2015-05-21 14:00:00,170.64,170.85,170.17,170.17,11600.0,166.4729,166.6777,166.0144,166.0144,11600.0
2015-05-21 14:30:00,170.18,170.31,169.9,170.26,12400.0,166.0241,166.1509,165.7509,166.1022,12400.0
2015-05-21 15:00:00,170.31,170.78,170.31,170.69,18100.0,166.1509,166.6095,166.1509,166.5217,18100.0
2015-05-21 15:30:00,170.73,170.83,170.4,170.67,38500.0,166.5607,166.6582,166.2387,166.5021,38500.0
2015-05-22 09:30:00,170.56,171.51,170.51,171.51,8900.0,166.3948,167.3216,166.3461,167.3216,8900.0
2015-05-22 10:00:00,171.5,171.77,170.98,171.24,9600.0,167.3119,167.5753,166.8046,167.0582,9600.0
2015-05-22 10:30:00,171.22,171.91,171.2,171.58,15400.0,167.0387,167.7119,167.0192,167.3899,15400.0
2015-05-22 11:00:00,171.53,171.56,170.24,170.92,12700.0,167.3411,167.3704,166.0826,166.746,12700.0
2015-05-22 11:30:00,170.91,171.3,170.53,171.01,11100.0,166.7363,167.1168,166.3656,166.8338,11100.0
2015-05-22 12:00:00,171.02,171.51,170.88,171.51,6300.0,166.8436,167.3216,166.707,167.3216,6300.0
2015-05-22 12:30:00,171.55,171.72,171.15,171.45,6400.0,167.3607,167.5265,166.9704,167.2631,6400.0
2015-05-22 13:00:00,171.57,171.6,171.03,171.52,5000.0,167.3802,167.4094,166.8534,167.3314,5000.0
2015-05-22 13:30:00,171.59,171.68,171.27,171.55,7200.0,167.3997,167.4875,167.0875,167.3607,7200.0
2015-05-22 14:00:00,171.44,171.67,171.11,171.59,7500.0,167.2533,167.4777,166.9314,167.3997,7500.0
2015-05-22 14:30:00,171.65,171.71,171.45,171.53,9400.0,167.4582,167.5167,167.2631,167.3411,9400.0
2015-05-22 15:00:00,171.47,171.82,171.44,171.72,14700.0,167.2826,167.6241,167.2533,167.5265,14700.0
2015-05-22 15:30:00,171.79,171.89,171.66,171.75,40100.0,167.5948,167.6924,167.468,167.5558,40100.0
2015-05-26 09:30:00,170.72,171.96,169.81,170.23,26000.0,166.5509,167.7606,165.6631,166.0729,26000.0
2015-05-26 10:00:00,170.0,171.0,169.81,170.92,29100.0,165.8485,166.8241,165.6631,166.746,29100.0
2015-05-26 10:30:00,170.99,171.62,170.95,171.37,20800.0,166.8143,167.4289,166.7753,167.185,20800.0
2015-05-26 11:00:00,171.35,171.51,170.78,171.51,20500.0,167.1655,167.3216,166.6095,167.3216,20500.0
2015-05-26 11:30:00,171.52,172.44,171.49,171.67,25600.0,167.3314,168.2289,167.3021,167.4777,25600.0
2015-05-26 12:00:00,171.64,172.56,171.62,172.46,22500.0,167.4485,168.346,167.4289,168.2484,22500.0
2015-05-26 12:30:00,172.47,172.58,172.17,172.32,24200.0,168.2582,168.3655,167.9655,168.1118,24200.0
2015-05-26 13:00:00,172.19,172.45,171.84,171.88,17100.0,167.985,168.2387,167.6436,167.6826,17100.0
2015-05-26 13:30:00,171.82,171.87,171.34,171.41,19100.0,167.6241,167.6728,167.1558,167.2241,19100.0
2015-05-26 14:00:00,171.37,172.62,171.35,172.59,21400.0,167.185,168.4045,167.1655,168.3753,21400.0
2015-05-26 14:30:00,172.46,172.75,172.1,172.37,22800.0,168.2484,168.5313,167.8972,168.1606,22800.0
2015-05-26 15:00:00,172.34,172.49,172.07,172.18,32100.0,168.1314,168.2777,167.868,167.9753,32100.0
2015-05-26 15:30:00,172.28,173.05,172.28,172.77,90700.0,168.0728,168.824,168.0728,168.5509,90700.0
2015-05-27 09:30:00,173.7,173.7,171.93,172.75,26700.0,169.4581,169.4581,167.7314,168.5313,26700.0
2015-05-27 10:00:00,172.75,172.75,172.03,172.03,25400.0,168.5313,168.5313,167.8289,167.8289,25400.0
2015-05-27 10:30:00,172.0,172.35,171.93,172.06,19800.0,167.7997,168.1411,167.7314,167.8582,19800.0
2015-05-27 11:00:00,172.06,172.72,171.92,172.53,25100.0,167.8582,168.5021,167.7216,168.3167,25100.0
2015-05-27 11:30:00,172.64,172.9,172.38,172.59,17400.0,168.424,168.6777,168.1704,168.3753,17400.0
2015-05-27 12:00:00,172.6,172.7,172.44,172.63,18800.0,168.385,168.4826,168.2289,168.4143,18800.0
2015-05-27 12:30:00,172.7,172.7,172.34,172.34,13200.0,168.4826,168.4826,168.1314,168.1314,13200.0
2015-05-27 13:00:00,172.35,172.54,172.29,172.39,13100.0,168.1411,168.3265,168.0826,168.1801,13100.0
2015-05-27 13:30:00,172.3,172.63,172.23,172.6,20200.0,168.0923,168.4143,168.024,168.385,20200.0
2015-05-27 14:00:00,172.6,172.87,172.23,172.31,13700.0,168.385,168.6484,168.024,168.1021,13700.0
2015-05-27 14:30:00,172.38,172.78,172.14,172.72,35200.0,168.1704,168.5606,167.9362,168.5021,35200.0
2015-05-27 15:00:00,172.81,173.03,172.53,172.59,19500.0,168.5899,168.8045,168.3167,168.3753,19500.0
2015-05-27 15:30:00,172.59,173.54,172.59,173.49,86400.0,168.3753,169.3021,168.3753,169.2533,86400.0
2015-05-28 09:30:00,173.4,174.0,172.13,172.54,30200.0,169.1655,169.7508,167.9265,168.3265,30200.0
2015-05-28 10:00:00,172.4,173.17,172.4,172.96,40000.0,168.1899,168.9411,168.1899,168.7362,40000.0
2015-05-28 10:30:00,172.91,173.54,172.71,172.73,27400.0,168.6874,169.3021,168.4923,168.5118,27400.0
2015-05-28 11:00:00,172.78,173.56,172.7,173.18,22300.0,168.5606,169.3216,168.4826,168.9508,22300.0
2015-05-28 11:30:00,173.18,173.18,172.48,172.54,24100.0,168.9508,168.9508,168.2679,168.3265,24100.0
2015-05-28 12:00:00,172.6,172.6,172.02,172.36,21000.0,168.385,168.385,167.8192,168.1509,21000.0
2015-05-28 12:30:00,172.38,172.57,172.25,172.35,27500.0,168.1704,168.3557,168.0436,168.1411,27500.0
2015-05-28 13:00:00,172.36,172.6,171.77,171.77,10800.0,168.1509,168.385,167.5753,167.5753,10800.0
2015-05-28 13:30:00,171.83,172.41,171.62,172.34,14900.0,167.6338,168.1997,167.4289,168.1314,14900.0
2015-05-28 14:00:00,172.26,172.56,172.02,172.49,16800.0,168.0533,168.346,167.8192,168.2777,16800.0
2015-05-28 14:30:00,172.53,172.54,171.97,172.25,18600.0,168.3167,168.3265,167.7704,168.0436,18600.0
2015-05-28 15:00:00,172.18,172.31,171.76,171.85,24300.0,167.9753,168.1021,167.5655,167.6533,24300.0
2015-05-28 15:30:00,171.86,172.58,171.86,172.51,66700.0,167.6631,168.3655,167.6631,168.2972,66700.0
2015-05-29 09:30:00,173.1,173.81,172.19,172.62,24000.0,168.8728,169.5655,167.985,168.4045,24000.0
2015-05-29 10:00:00,172.16,172.55,170.81,170.83,24800.0,167.9558,168.3362,166.6387,166.6582,24800.0
2015-05-29 10:30:00,170.83,171.58,170.54,170.97,28400.0,166.6582,167.3899,166.3753,166.7948,28400.0
2015-05-29 11:00:00,170.97,171.59,170.77,170.78,20700.0,166.7948,167.3997,166.5997,166.6095,20700.0
2015-05-29 11:30:00,170.7,171.86,170.7,171.86,14700.0,166.5314,167.6631,166.5314,167.6631,14700.0
2015-05-29 12:00:00,171.95,173.18,171.9,173.06,25900.0,167.7509,168.9508,167.7021,168.8338,25900.0
2015-05-29 12:30:00,173.14,173.25,172.61,172.97,19600.0,168.9118,169.0191,168.3948,168.746,19600.0
2015-05-29 13:00:00,172.95,173.3,172.86,173.08,19400.0,168.7265,169.0679,168.6387,168.8533,19400.0
2015-05-29 13:30:00,173.14,173.2,172.56,172.56,20900.0,168.9118,168.9704,168.346,168.346,20900.0
2015-05-29 14:00:00,172.58,172.77,172.34,172.46,23500.0,168.3655,168.5509,168.1314,168.2484,23500.0
2015-05-29 14:30:00,172.46,172.59,171.92,172.32,20800.0,168.2484,168.3753,167.7216,168.1118,20800.0
2015-05-29 15:00:00,172.37,172.58,172.06,172.55,34500.0,168.1606,168.3655,167.8582,168.3362,34500.0
2015-05-29 15:30:00,172.43,173.22,172.41,173.12,147600.0,168.2192,168.9899,168.1997,168.8923,147600.0
2015-06-01 09:30:00,173.0,173.75,170.84,172.93,131613.0,168.7752,169.5069,166.668,168.707,131613.0
2015-06-01 10:00:00,172.9,172.95,171.53,172.13,23412.0,168.6777,168.7265,167.3411,167.9265,23412.0
2015-06-01 10:30:00,172.06,173.27,171.81,173.19,30492.0,167.8582,169.0386,167.6143,168.9606,30492.0
2015-06-01 11:00:00,173.11,173.51,172.8,172.88,16106.0,168.8826,169.2728,168.5801,168.6582,16106.0
2015-06-01 11:30:00,172.83,173.52,172.77,173.51,11633.0,168.6094,169.2825,168.5509,169.2728,11633.0
2015-06-01 12:00:00,173.56,173.74,173.1,173.37,8150.0,169.3216,169.4972,168.8728,169.1362,8150.0
2015-06-01 12:30:00,173.57,173.94,173.4,173.77,7741.0,169.3313,169.6923,169.1655,169.5264,7741.0
2015-06-01 13:00:00,173.91,174.09,173.35,173.76,7618.0,169.663,169.8386,169.1167,169.5167,7618.0
2015-06-01 13:30:00,173.77,173.82,173.21,173.4,7053.0,169.5264,169.5752,168.9801,169.1655,7053.0
2015-06-01 14:00:00,173.4,173.73,173.23,173.62,17770.0,169.1655,169.4874,168.9996,169.3801,17770.0
2015-06-01 14:30:00,173.6,173.72,173.38,173.64,12628.0,169.3606,169.4777,169.146,169.3996,12628.0
2015-06-01 15:00:00,173.46,173.85,173.45,173.78,18975.0,169.224,169.6045,169.2143,169.5362,18975.0
2015-06-01 15:30:00,173.76,173.88,173.32,173.57,49336.0,169.5167,169.6338,169.0874,169.3313,49336.0
2015-06-02 09:30:00,172.64,173.0,171.55,171.61,14853.0,168.424,168.7752,167.3607,167.4192,14853.0
2015-06-02 10:00:00,171.51,172.72,171.24,172.37,27811.0,167.3216,168.5021,167.0582,168.1606,27811.0
2015-06-02 10:30:00,172.54,172.99,171.78,171.99,26420.0,168.3265,168.7655,167.585,167.7899,26420.0
2015-06-02 11:00:00,171.97,172.3,171.53,172.15,26500.0,167.7704,168.0923,167.3411,167.946,26500.0
2015-06-02 11:30:00,172.06,172.93,171.98,172.93,26829.0,167.8582,168.707,167.7802,168.707,26829.0
2015-06-02 12:00:00,172.84,173.08,172.59,172.75,15213.0,168.6192,168.8533,168.3753,168.5313,15213.0
2015-06-02 12:30:00,172.8,173.46,172.8,173.41,9504.0,168.5801,169.224,168.5801,169.1752,9504.0
2015-06-02 13:00:00,173.44,173.57,173.11,173.28,17801.0,169.2045,169.3313,168.8826,169.0484,17801.0
2015-06-02 13:30:00,173.3,173.31,172.88,172.88,7905.0,169.0679,169.0777,168.6582,168.6582,7905.0
2015-06-02 14:00:00,172.9,173.51,172.73,173.02,26506.0,168.6777,169.2728,168.5118,168.7948,26506.0
2015-06-02 14:30:00,173.03,173.06,172.32,172.46,16100.0,168.8045,168.8338,168.1118,168.2484,16100.0
2015-06-02 15:00:00,172.56,172.56,172.12,172.12,22219.0,168.346,168.346,167.9167,167.9167,22219.0
2015-06-02 15:30:00,172.1,172.58,172.08,172.41,27480.0,167.8972,168.3655,167.8777,168.1997,27480.0
2015-06-03 09:30:00,172.5,172.86,171.4,172.75,37297.0,168.2875,168.6387,167.2143,168.5313,37297.0
2015-06-03 10:00:00,172.51,173.0,171.54,173.0,28393.0,168.2972,168.7752,167.3509,168.7752,28393.0
2015-06-03 10:30:00,172.95,173.26,172.63,172.98,12591.0,168.7265,169.0289,168.4143,168.7557,12591.0
2015-06-03 11:00:00,173.06,173.4,172.63,173.07,20319.0,168.8338,169.1655,168.4143,168.8435,20319.0
2015-06-03 11:30:00,172.92,172.92,172.18,172.51,7500.0,168.6972,168.6972,167.9753,168.2972,7500.0
2015-06-03 12:00:00,172.37,172.37,171.6,171.62,9793.0,168.1606,168.1606,167.4094,167.4289,9793.0
2015-06-03 12:30:00,171.55,171.79,171.17,171.46,7451.0,167.3607,167.5948,166.9899,167.2729,7451.0
2015-06-03 13:00:00,171.58,171.8,171.27,171.49,15205.0,167.3899,167.6045,167.0875,167.3021,15205.0
2015-06-03 13:30:00,171.39,171.43,170.94,171.04,16666.0,167.2046,167.2436,166.7655,166.8631,16666.0
2015-06-03 14:00:00,171.13,171.71,171.13,171.55,10075.0,166.9509,167.5167,166.9509,167.3607,10075.0
2015-06-03 14:30:00,171.56,171.89,171.35,171.67,9200.0,167.3704,167.6924,167.1655,167.4777,9200.0
2015-06-03 15:00:00,171.7,171.82,171.32,171.65,21893.0,167.507,167.6241,167.1363,167.4582,21893.0
2015-06-03 15:30:00,171.73,171.78,171.55,171.75,31981.0,167.5363,167.585,167.3607,167.5558,31981.0
2015-06-04 09:30:00,171.31,171.91,170.15,171.91,29574.0,167.1265,167.7119,165.9948,167.7119,29574.0
2015-06-04 10:00:00,171.67,172.03,171.23,172.0,33868.0,167.4777,167.8289,167.0485,167.7997,33868.0
2015-06-04 10:30:00,172.01,172.89,171.76,172.5,35027.0,167.8094,168.6679,167.5655,168.2875,35027.0
2015-06-04 11:00:00,172.58,172.82,171.87,172.34,21284.0,168.3655,168.5996,167.6728,168.1314,21284.0
2015-06-04 11:30:00,172.34,172.52,172.09,172.36,18993.0,168.1314,168.307,167.8875,168.1509,18993.0
2015-06-04 12:00:00,172.19,172.55,172.01,172.44,17262.0,167.985,168.3362,167.8094,168.2289,17262.0
2015-06-04 12:30:00,172.44,172.72,172.26,172.26,19919.0,168.2289,168.5021,168.0533,168.0533,19919.0
2015-06-04 13:00:00,172.39,172.75,172.01,172.44,24468.0,168.1801,168.5313,167.8094,168.2289,24468.0
2015-06-04 13:30:00,172.41,172.51,172.11,172.2,25272.0,168.1997,168.2972,167.907,167.9948,25272.0
2015-06-04 14:00:00,172.12,172.55,171.9,172.34,27323.0,167.9167,168.3362,167.7021,168.1314,27323.0
2015-06-04 14:30:00,172.25,172.48,172.08,172.45,16029.0,168.0436,168.2679,167.8777,168.2387,16029.0
2015-06-04 15:00:00,172.45,172.5,172.07,172.09,26078.0,168.2387,168.2875,167.868,167.8875,26078.0
2015-06-04 15:30:00,172.15,172.32,172.0,172.32,47446.0,167.946,168.1118,167.7997,168.1118,47446.0
2015-06-05 09:30:00,172.19,172.19,170.19,171.64,15780.0,167.985,167.985,166.0339,167.4485,15780.0
2015-06-05 10:00:00,171.5,171.82,171.03,171.08,11349.0,167.3119,167.6241,166.8534,166.9021,11349.0
2015-06-05 10:30:00,171.33,171.69,171.15,171.6,9000.0,167.146,167.4972,166.9704,167.4094,9000.0
2015-06-05 11:00:00,171.72,171.87,171.33,171.76,16005.0,167.5265,167.6728,167.146,167.5655,16005.0
2015-06-05 11:30:00,171.71,171.81,171.38,171.56,8920.0,167.5167,167.6143,167.1948,167.3704,8920.0
2015-06-05 12:00:00,171.53,171.53,170.95,170.95,8483.0,167.3411,167.3411,166.7753,166.7753,8483.0
2015-06-05 12:30:00,170.95,171.45,170.88,171.28,23960.0,166.7753,167.2631,166.707,167.0972,23960.0
2015-06-05 13:00:00,171.35,171.55,170.95,171.12,10405.0,167.1655,167.3607,166.7753,166.9412,10405.0
2015-06-05 13:30:00,171.17,171.29,170.93,171.25,10500.0,166.9899,167.107,166.7558,167.068,10500.0
2015-06-05 14:00:00,171.14,171.47,170.89,170.89,9555.0,166.9607,167.2826,166.7168,166.7168,9555.0
2015-06-05 14:30:00,170.96,171.38,170.87,171.1,9491.0,166.7851,167.1948,166.6973,166.9216,9491.0
2015-06-05 15:00:00,171.11,171.15,170.72,170.72,18402.0,166.9314,166.9704,166.5509,166.5509,18402.0
2015-06-05 15:30:00,170.88,171.25,170.66,170.78,38496.0,166.707,167.068,166.4924,166.6095,38496.0
2015-06-08 09:30:00,170.95,170.96,170.03,170.94,10438.0,166.7753,166.7851,165.8778,166.7655,10438.0
2015-06-08 10:00:00,170.77,170.92,170.25,170.36,6395.0,166.5997,166.746,166.0924,166.1997,6395.0
2015-06-08 10:30:00,170.49,170.6,170.14,170.29,4812.0,166.3265,166.4339,165.9851,166.1314,4812.0
2015-06-08 11:00:00,170.06,170.61,170.0,170.15,13129.0,165.907,166.4436,165.8485,165.9948,13129.0
2015-06-08 11:30:00,169.96,170.15,169.83,170.15,3900.0,165.8095,165.9948,165.6827,165.9948,3900.0
2015-06-08 12:00:00,170.17,170.41,170.1,170.21,3887.0,166.0144,166.2485,165.9461,166.0534,3887.0
2015-06-08 12:30:00,170.23,170.48,169.72,169.98,3311.0,166.0729,166.3168,165.5753,165.829,3311.0
2015-06-08 13:00:00,169.79,169.95,169.67,169.95,3710.0,165.6436,165.7997,165.5266,165.7997,3710.0
2015-06-08 13:30:00,169.89,169.95,169.45,169.45,6623.0,165.7412,165.7997,165.3119,165.3119,6623.0
2015-06-08 14:00:00,169.44,169.76,169.17,169.76,7577.0,165.3022,165.6144,165.0388,165.6144,7577.0
2015-06-08 14:30:00,169.76,170.19,169.61,169.92,5510.0,165.6144,166.0339,165.468,165.7705,5510.0
2015-06-08 15:00:00,169.91,169.98,168.94,169.15,10550.0,165.7607,165.829,164.8144,165.0193,10550.0
2015-06-08 15:30:00,169.15,169.36,168.43,168.64,46216.0,165.0193,165.2241,164.3168,164.5217,46216.0
2015-06-09 09:30:00,168.05,169.73,167.61,168.17,10323.0,163.9461,165.5851,163.5169,164.0632,10323.0
2015-06-09 10:00:00,168.31,168.38,167.1,167.18,29282.0,164.1998,164.2681,163.0193,163.0974,29282.0
2015-06-09 10:30:00,166.81,167.57,166.68,166.86,7850.0,162.7364,163.4778,162.6096,162.7852,7850.0
2015-06-09 11:00:00,166.88,167.67,166.88,167.32,12550.0,162.8047,163.5754,162.8047,163.234,12550.0
2015-06-09 11:30:00,167.41,167.7,167.4,167.7,20179.0,163.3218,163.6047,163.312,163.6047,20179.0
2015-06-09 12:00:00,167.76,168.14,167.69,167.7,3200.0,163.6632,164.0339,163.5949,163.6047,3200.0
2015-06-09 12:30:00,167.75,167.93,167.36,167.78,5827.0,163.6535,163.8291,163.273,163.6827,5827.0
2015-06-09 13:00:00,167.82,168.38,167.82,168.2,7301.0,163.7217,164.2681,163.7217,164.0925,7301.0
2015-06-09 13:30:00,168.23,168.25,167.65,168.12,12791.0,164.1217,164.1412,163.5559,164.0144,12791.0
2015-06-09 14:00:00,168.03,168.16,167.69,167.99,6488.0,163.9266,164.0534,163.5949,163.8876,6488.0
2015-06-09 14:30:00,168.03,168.28,168.0,168.1,8214.0,163.9266,164.1705,163.8973,163.9949,8214.0
2015-06-09 15:00:00,168.19,168.19,167.55,167.65,7150.0,164.0827,164.0827,163.4583,163.5559,7150.0
2015-06-09 15:30:00,167.64,167.95,167.49,167.69,45343.0,163.5461,163.8486,163.3998,163.5949,45343.0
2015-06-10 09:30:00,168.15,168.29,167.32,167.91,21306.0,164.0437,164.1803,163.234,163.8095,21306.0
2015-06-10 10:00:00,167.94,168.38,167.67,167.97,11248.0,163.8388,164.2681,163.5754,163.8681,11248.0
2015-06-10 10:30:00,168.06,169.42,168.05,169.31,8008.0,163.9559,165.2827,163.9461,165.1754,8008.0
2015-06-10 11:00:00,169.18,170.09,169.15,169.7,22006.0,165.0485,165.9363,165.0193,165.5558,22006.0
2015-06-10 11:30:00,169.8,169.93,169.19,169.61,23548.0,165.6534,165.7802,165.0583,165.468,23548.0
2015-06-10 12:00:00,169.59,170.12,169.52,170.02,5162.0,165.4485,165.9656,165.3802,165.868,5162.0
2015-06-10 12:30:00,169.97,170.13,169.62,169.68,8299.0,165.8192,165.9753,165.4778,165.5363,8299.0
2015-06-10 13:00:00,169.6,170.1,169.54,169.8,6600.0,165.4583,165.9461,165.3997,165.6534,6600.0
2015-06-10 13:30:00,169.52,169.91,169.41,169.62,8349.0,165.3802,165.7607,165.2729,165.4778,8349.0
2015-06-10 14:00:00,169.66,170.09,169.61,169.89,8127.0,165.5168,165.9363,165.468,165.7412,8127.0
2015-06-10 14:30:00,169.87,169.94,169.62,169.62,13000.0,165.7217,165.79,165.4778,165.4778,13000.0
2015-06-10 15:00:00,169.57,169.7,169.29,169.3,11406.0,165.429,165.5558,165.1558,165.1656,11406.0
2015-06-10 15:30:00,169.3,169.6,168.97,168.97,27659.0,165.1656,165.4583,164.8437,164.8437,27659.0
2015-06-11 09:30:00,170.1,171.07,169.42,171.07,11565.0,165.9461,166.8924,165.2827,166.8924,11565.0
2015-06-11 10:00:00,171.3,171.49,170.76,171.14,12484.0,167.1168,167.3021,166.5899,166.9607,12484.0
2015-06-11 10:30:00,171.03,171.39,170.46,171.14,10878.0,166.8534,167.2046,166.2973,166.9607,10878.0
2015-06-11 11:00:00,171.1,171.29,170.61,170.88,13364.0,166.9216,167.107,166.4436,166.707,13364.0
2015-06-11 11:30:00,170.88,171.43,170.88,171.12,13228.0,166.707,167.2436,166.707,166.9412,13228.0
2015-06-11 12:00:00,171.13,171.31,170.86,170.97,6045.0,166.9509,167.1265,166.6875,166.7948,6045.0
2015-06-11 12:30:00,171.12,172.05,171.02,172.04,13585.0,166.9412,167.8484,166.8436,167.8387,13585.0
2015-06-11 13:00:00,171.89,172.06,171.73,171.97,13086.0,167.6924,167.8582,167.5363,167.7704,13086.0
2015-06-11 13:30:00,172.01,172.44,171.98,172.14,12145.0,167.8094,168.2289,167.7802,167.9362,12145.0
2015-06-11 14:00:00,172.29,172.49,172.24,172.48,5860.0,168.0826,168.2777,168.0338,168.2679,5860.0
2015-06-11 14:30:00,172.47,172.57,171.9,172.17,11473.0,168.2582,168.3557,167.7021,167.9655,11473.0
2015-06-11 15:00:00,172.22,172.24,171.89,171.98,19493.0,168.0143,168.0338,167.6924,167.7802,19493.0
2015-06-11 15:30:00,171.99,172.57,171.89,172.57,46359.0,167.7899,168.3557,167.6924,168.3557,46359.0
2015-06-12 09:30:00,171.42,172.37,170.11,170.71,12862.0,167.2338,168.1606,165.9558,166.5412,12862.0
2015-06-12 10:00:00,170.66,171.44,170.35,171.44,10633.0,166.4924,167.2533,166.19,167.2533,10633.0
2015-06-12 10:30:00,171.36,171.36,170.57,170.64,11329.0,167.1753,167.1753,166.4046,166.4729,11329.0
2015-06-12 11:00:00,170.54,171.0,170.32,171.0,30361.0,166.3753,166.8241,166.1607,166.8241,30361.0
2015-06-12 11:30:00,171.02,171.28,170.8,171.12,10263.0,166.8436,167.0972,166.629,166.9412,10263.0
2015-06-12 12:00:00,171.03,171.03,170.64,170.67,5062.0,166.8534,166.8534,166.4729,166.5021,5062.0
2015-06-12 12:30:00,170.67,170.96,170.55,170.96,6810.0,166.5021,166.7851,166.3851,166.7851,6810.0
2015-06-12 13:00:00,170.88,170.89,170.49,170.59,5100.0,166.707,166.7168,166.3265,166.4241,5100.0
2015-06-12 13:30:00,170.59,170.79,169.94,170.15,10184.0,166.4241,166.6192,165.79,165.9948,10184.0
2015-06-12 14:00:00,170.12,170.27,169.9,170.25,7348.0,165.9656,166.1119,165.7509,166.0924,7348.0
2015-06-12 14:30:00,170.2,170.24,169.91,169.91,6958.0,166.0436,166.0826,165.7607,165.7607,6958.0
2015-06-12 15:00:00,169.96,170.54,169.91,170.5,19041.0,165.8095,166.3753,165.7607,166.3363,19041.0
2015-06-12 15:30:00,170.55,170.67,170.43,170.47,24528.0,166.3851,166.5021,166.268,166.307,24528.0
2015-06-15 09:30:00,168.77,169.19,167.67,168.37,14791.0,164.6485,165.0583,163.5754,164.2583,14791.0
2015-06-15 10:00:00,168.24,168.67,167.85,168.45,21540.0,164.1315,164.551,163.751,164.3364,21540.0
2015-06-15 10:30:00,168.45,168.65,168.15,168.33,18253.0,164.3364,164.5315,164.0437,164.2193,18253.0
2015-06-15 11:00:00,168.33,169.4,168.15,168.59,22888.0,164.2193,165.2632,164.0437,164.4729,22888.0
2015-06-15 11:30:00,168.46,168.79,168.43,168.51,9104.0,164.3461,164.6681,164.3168,164.3949,9104.0
2015-06-15 12:00:00,168.58,168.68,168.4,168.43,6471.0,164.4632,164.5607,164.2876,164.3168,6471.0
2015-06-15 12:30:00,168.59,168.6,168.38,168.49,26766.0,164.4729,164.4827,164.2681,164.3754,26766.0
2015-06-15 13:00:00,168.63,168.83,168.27,168.3,28993.0,164.512,164.7071,164.1608,164.19,28993.0
2015-06-15 13:30:00,168.16,168.65,167.98,168.41,8985.0,164.0534,164.5315,163.8778,164.2973,8985.0
2015-06-15 14:00:00,168.39,168.39,167.78,167.94,18867.0,164.2778,164.2778,163.6827,163.8388,18867.0
2015-06-15 14:30:00,167.97,168.16,167.8,167.9,27228.0,163.8681,164.0534,163.7022,163.7998,27228.0
2015-06-15 15:00:00,167.82,167.95,167.5,167.85,29911.0,163.7217,163.8486,163.4096,163.751,29911.0
2015-06-15 15:30:00,167.79,167.97,167.63,167.89,33729.0,163.6925,163.8681,163.5364,163.79,33729.0
2015-06-16 09:30:00,167.91,169.76,167.78,168.71,31321.0,163.8095,165.6144,163.6827,164.59,31321.0
2015-06-16 10:00:00,168.65,168.81,167.6,167.78,10313.0,164.5315,164.6876,163.5071,163.6827,10313.0
2015-06-16 10:30:00,167.79,168.21,167.72,168.02,20453.0,163.6925,164.1022,163.6242,163.9169,20453.0
2015-06-16 11:00:00,168.09,168.68,168.0,168.3,22124.0,163.9851,164.5607,163.8973,164.19,22124.0
2015-06-16 11:30:00,168.3,168.76,168.22,168.76,8021.0,164.19,164.6388,164.112,164.6388,8021.0
2015-06-16 12:00:00,168.48,168.84,168.42,168.82,8491.0,164.3656,164.7168,164.3071,164.6973,8491.0
2015-06-16 12:30:00,168.94,169.46,168.9,169.26,13090.0,164.8144,165.3217,164.7754,165.1266,13090.0
2015-06-16 13:00:00,169.46,170.04,169.46,169.96,6800.0,165.3217,165.8875,165.3217,165.8095,6800.0
2015-06-16 13:30:00,170.04,170.21,169.52,169.57,26329.0,165.8875,166.0534,165.3802,165.429,26329.0
2015-06-16 14:00:00,169.7,169.77,169.26,169.26,13869.0,165.5558,165.6241,165.1266,165.1266,13869.0
2015-06-16 14:30:00,169.21,169.64,169.09,169.64,11530.0,165.0778,165.4973,164.9607,165.4973,11530.0
2015-06-16 15:00:00,169.64,169.72,169.19,169.46,18911.0,165.4973,165.5753,165.0583,165.3217,18911.0
2015-06-16 15:30:00,169.55,169.56,169.11,169.27,34537.0,165.4095,165.4193,164.9802,165.1363,34537.0
2015-06-17 09:30:00,169.94,170.44,169.13,170.04,11767.0,165.79,166.2778,164.9998,165.8875,11767.0
2015-06-17 10:00:00,170.0,170.05,169.21,169.21,7600.0,165.8485,165.8973,165.0778,165.0778,7600.0
2015-06-17 10:30:00,169.31,169.94,169.25,169.52,14695.0,165.1754,165.79,165.1168,165.3802,14695.0
2015-06-17 11:00:00,169.44,169.44,168.88,169.18,1800.0,165.3022,165.3022,164.7559,165.0485,1800.0
2015-06-17 11:30:00,169.17,169.45,168.99,169.39,13724.0,165.0388,165.3119,164.8632,165.2534,13724.0
2015-06-17 12:00:00,169.31,169.43,168.97,168.97,3304.0,165.1754,165.2924,164.8437,164.8437,3304.0
2015-06-17 12:30:00,168.95,169.19,168.8,168.8,7613.0,164.8241,165.0583,164.6778,164.6778,7613.0
2015-06-17 13:00:00,168.8,169.05,168.68,169.05,1800.0,164.6778,164.9217,164.5607,164.9217,1800.0
2015-06-17 13:30:00,169.03,169.29,168.87,169.11,4031.0,164.9022,165.1558,164.7461,164.9802,4031.0
2015-06-17 14:00:00,168.97,170.29,168.6,169.51,12046.0,164.8437,166.1314,164.4827,165.3705,12046.0
2015-06-17 14:30:00,169.38,170.67,169.24,170.13,8880.0,165.2436,166.5021,165.1071,165.9753,8880.0
2015-06-17 15:00:00,170.25,170.72,169.74,170.36,8510.0,166.0924,166.5509,165.5949,166.1997,8510.0
2015-06-17 15:30:00,170.35,170.49,170.14,170.26,28255.0,166.19,166.3265,165.9851,166.1022,28255.0
2015-06-18 09:30:00,170.42,172.38,169.97,172.38,7904.0,166.2582,168.1704,165.8192,168.1704,7904.0
2015-06-18 10:00:00,172.38,172.74,172.08,172.31,15981.0,168.1704,168.5216,167.8777,168.1021,15981.0
2015-06-18 10:30:00,172.47,172.47,171.46,171.85,26561.0,168.2582,168.2582,167.2729,167.6533,26561.0
2015-06-18 11:00:00,172.01,172.47,171.53,171.53,15222.0,167.8094,168.2582,167.3411,167.3411,15222.0
2015-06-18 11:30:00,171.8,172.54,171.67,172.54,4573.0,167.6045,168.3265,167.4777,168.3265,4573.0
2015-06-18 12:00:00,172.33,172.86,172.33,172.64,5485.0,168.1216,168.6387,168.1216,168.424,5485.0
2015-06-18 12:30:00,172.64,173.12,172.33,172.33,3538.0,168.424,168.8923,168.1216,168.1216,3538.0
2015-06-18 13:00:00,172.23,172.44,172.16,172.16,3300.0,168.024,168.2289,167.9558,167.9558,3300.0
2015-06-18 13:30:00,172.15,172.67,172.15,172.16,8744.0,167.946,168.4533,167.946,167.9558,8744.0
2015-06-18 14:00:00,172.25,172.99,172.25,172.92,4578.0,168.0436,168.7655,168.0436,168.6972,4578.0
2015-06-18 14:30:00,172.96,172.96,172.37,172.37,3573.0,168.7362,168.7362,168.1606,168.1606,3573.0
2015-06-18 15:00:00,172.37,172.83,172.3,172.61,8470.0,168.1606,168.6094,168.0923,168.3948,8470.0
2015-06-18 15:30:00,172.62,173.15,172.32,172.44,32091.0,168.4045,168.9216,168.1118,168.2289,32091.0
2015-06-19 09:30:00,171.58,172.53,170.98,171.16,44191.0,167.3899,168.3167,166.8046,166.9802,44191.0
2015-06-19 10:00:00,171.0,172.43,170.76,172.2,5432.0,166.8241,168.2192,166.5899,167.9948,5432.0
2015-06-19 10:30:00,172.1,172.54,171.59,171.8,16881.0,167.8972,168.3265,167.3997,167.6045,16881.0
2015-06-19 11:00:00,171.78,171.92,171.61,171.65,2346.0,167.585,167.7216,167.4192,167.4582,2346.0
2015-06-19 11:30:00,171.62,171.69,171.13,171.13,3282.0,167.4289,167.4972,166.9509,166.9509,3282.0
2015-06-19 12:00:00,171.39,171.39,170.99,171.2,3580.0,167.2046,167.2046,166.8143,167.0192,3580.0
2015-06-19 12:30:00,171.25,171.93,171.25,171.7,12761.0,167.068,167.7314,167.068,167.507,12761.0
2015-06-19 13:00:00,171.66,171.66,171.34,171.64,1700.0,167.468,167.468,167.1558,167.4485,1700.0
2015-06-19 13:30:00,171.56,171.82,171.52,171.76,1899.0,167.3704,167.6241,167.3314,167.5655,1899.0
2015-06-19 14:00:00,171.55,171.75,171.42,171.62,6189.0,167.3607,167.5558,167.2338,167.4289,6189.0
2015-06-19 14:30:00,171.69,171.9,171.61,171.7,5444.0,167.4972,167.7021,167.4192,167.507,5444.0
2015-06-19 15:00:00,171.7,171.96,171.53,171.96,19386.0,167.507,167.7606,167.3411,167.7606,19386.0
2015-06-19 15:30:00,171.89,172.42,171.74,172.2,74546.0,167.6924,168.2094,167.546,167.9948,74546.0
2015-06-22 09:30:00,173.3,173.42,171.84,171.84,5727.0,169.0679,169.185,167.6436,167.6436,5727.0
2015-06-22 10:00:00,171.64,172.8,171.64,171.87,7376.0,167.4485,168.5801,167.4485,167.6728,7376.0
2015-06-22 10:30:00,171.73,172.52,171.73,172.51,10476.0,167.5363,168.307,167.5363,168.2972,10476.0
2015-06-22 11:00:00,172.51,172.51,171.47,171.97,33265.0,168.2972,168.2972,167.2826,167.7704,33265.0
2015-06-22 11:30:00,172.04,172.2,171.52,171.63,25109.0,167.8387,167.9948,167.3314,167.4387,25109.0
2015-06-22 12:00:00,171.7,171.7,170.97,171.43,5471.0,167.507,167.507,166.7948,167.2436,5471.0
2015-06-22 12:30:00,171.28,171.76,171.04,171.64,6772.0,167.0972,167.5655,166.8631,167.4485,6772.0
2015-06-22 13:00:00,171.56,172.14,171.55,171.9,11861.0,167.3704,167.9362,167.3607,167.7021,11861.0
2015-06-22 13:30:00,171.88,172.03,171.61,171.61,5342.0,167.6826,167.8289,167.4192,167.4192,5342.0
2015-06-22 14:00:00,171.62,171.9,171.6,171.9,3762.0,167.4289,167.7021,167.4094,167.7021,3762.0
2015-06-22 14:30:00,171.76,172.27,171.67,171.95,4604.0,167.5655,168.0631,167.4777,167.7509,4604.0
2015-06-22 15:00:00,171.86,171.96,171.36,171.37,8792.0,167.6631,167.7606,167.1753,167.185,8792.0
2015-06-22 15:30:00,171.36,171.75,170.92,171.17,45594.0,167.1753,167.5558,166.746,166.9899,45594.0
2015-06-23 09:30:00,171.66,171.66,170.3,170.52,27046.0,167.468,167.468,166.1412,166.3558,27046.0
2015-06-23 10:00:00,170.1,170.8,169.85,170.22,6331.0,165.9461,166.629,165.7022,166.0631,6331.0
2015-06-23 10:30:00,170.15,170.9,170.13,170.77,5595.0,165.9948,166.7265,165.9753,166.5997,5595.0
2015-06-23 11:00:00,170.91,171.08,170.64,170.82,7515.0,166.7363,166.9021,166.4729,166.6485,7515.0
2015-06-23 11:30:00,170.75,171.14,170.7,171.02,4050.0,166.5802,166.9607,166.5314,166.8436,4050.0
2015-06-23 12:00:00,171.04,171.04,170.49,170.62,13253.0,166.8631,166.8631,166.3265,166.4534,13253.0
2015-06-23 12:30:00,170.69,171.06,170.69,171.05,5010.0,166.5217,166.8826,166.5217,166.8729,5010.0
2015-06-23 13:00:00,171.25,171.25,170.78,170.78,6239.0,167.068,167.068,166.6095,166.6095,6239.0
2015-06-23 13:30:00,170.83,171.2,170.52,171.19,18309.0,166.6582,167.0192,166.3558,167.0094,18309.0
2015-06-23 14:00:00,171.2,171.31,171.05,171.29,6576.0,167.0192,167.1265,166.8729,167.107,6576.0
2015-06-23 14:30:00,171.29,171.59,171.01,171.4,15109.0,167.107,167.3997,166.8338,167.2143,15109.0
2015-06-23 15:00:00,171.38,171.6,171.34,171.43,10044.0,167.1948,167.4094,167.1558,167.2436,10044.0
2015-06-23 15:30:00,171.43,171.68,171.23,171.36,20039.0,167.2436,167.4875,167.0485,167.1753,20039.0
2015-06-24 09:30:00,171.46,172.53,171.46,172.02,14994.0,167.2729,168.3167,167.2729,167.8192,14994.0
2015-06-24 10:00:00,172.05,172.94,172.05,172.94,10429.0,167.8484,168.7167,167.8484,168.7167,10429.0
2015-06-24 10:30:00,173.13,173.41,172.5,172.5,16626.0,168.9021,169.1752,168.2875,168.2875,16626.0
2015-06-24 11:00:00,172.52,172.88,172.32,172.84,19589.0,168.307,168.6582,168.1118,168.6192,19589.0
2015-06-24 11:30:00,172.59,173.07,172.47,172.48,9456.0,168.3753,168.8435,168.2582,168.2679,9456.0
2015-06-24 12:00:00,172.48,172.74,172.24,172.64,12351.0,168.2679,168.5216,168.0338,168.424,12351.0
2015-06-24 12:30:00,172.59,172.59,172.25,172.3,6630.0,168.3753,168.3753,168.0436,168.0923,6630.0
2015-06-24 13:00:00,172.49,172.49,171.87,172.19,15781.0,168.2777,168.2777,167.6728,167.985,15781.0
2015-06-24 13:30:00,172.08,172.33,171.66,171.99,6450.0,167.8777,168.1216,167.468,167.7899,6450.0
2015-06-24 14:00:00,171.8,172.26,171.74,171.95,17076.0,167.6045,168.0533,167.546,167.7509,17076.0
2015-06-24 14:30:00,172.02,172.52,172.01,172.39,7572.0,167.8192,168.307,167.8094,168.1801,7572.0
2015-06-24 15:00:00,172.39,172.53,171.86,172.3,14359.0,168.1801,168.3167,167.6631,168.0923,14359.0
2015-06-24 15:30:00,172.28,172.39,172.09,172.2,29314.0,168.0728,168.1801,167.8875,167.9948,29314.0
2015-06-25 09:30:00,172.06,172.75,171.39,171.68,4541.0,167.8582,168.5313,167.2046,167.4875,4541.0
2015-06-25 10:00:00,171.75,172.54,171.7,172.31,12778.0,167.5558,168.3265,167.507,168.1021,12778.0
2015-06-25 10:30:00,172.17,172.24,171.67,171.69,7900.0,167.9655,168.0338,167.4777,167.4972,7900.0
2015-06-25 11:00:00,171.8,171.96,171.55,171.73,9796.0,167.6045,167.7606,167.3607,167.5363,9796.0
2015-06-25 11:30:00,171.74,172.1,171.31,171.88,19388.0,167.546,167.8972,167.1265,167.6826,19388.0
2015-06-25 12:00:00,171.88,171.97,171.36,171.5,3131.0,167.6826,167.7704,167.1753,167.3119,3131.0
2015-06-25 12:30:00,171.47,171.47,171.1,171.25,12547.0,167.2826,167.2826,166.9216,167.068,12547.0
2015-06-25 13:00:00,171.23,171.55,171.16,171.33,8000.0,167.0485,167.3607,166.9802,167.146,8000.0
2015-06-25 13:30:00,171.48,172.22,171.33,171.49,2500.0,167.2924,168.0143,167.146,167.3021,2500.0
2015-06-25 14:00:00,171.45,171.66,171.2,171.21,8797.0,167.2631,167.468,167.0192,167.029,8797.0
2015-06-25 14:30:00,171.28,171.49,171.22,171.31,9425.0,167.0972,167.3021,167.0387,167.1265,9425.0
2015-06-25 15:00:00,171.32,172.14,171.28,171.73,8585.0,167.1363,167.9362,167.0972,167.5363,8585.0
2015-06-25 15:30:00,171.69,171.74,171.25,171.32,19786.0,167.4972,167.546,167.068,167.1363,19786.0
2015-06-26 09:30:00,171.81,172.0,170.99,172.0,9826.0,167.6143,167.7997,166.8143,167.7997,9826.0
2015-06-26 10:00:00,171.81,172.13,171.49,171.49,10796.0,167.6143,167.9265,167.3021,167.3021,10796.0
2015-06-26 10:30:00,171.49,171.5,170.99,170.99,2735.0,167.3021,167.3119,166.8143,166.8143,2735.0
2015-06-26 11:00:00,170.95,172.49,170.95,172.49,8079.0,166.7753,168.2777,166.7753,168.2777,8079.0
2015-06-26 11:30:00,172.48,172.73,171.66,171.66,4900.0,168.2679,168.5118,167.468,167.468,4900.0
2015-06-26 12:00:00,171.71,171.94,171.64,171.65,4733.0,167.5167,167.7411,167.4485,167.4582,4733.0
2015-06-26 12:30:00,171.64,171.73,171.27,171.36,19085.0,167.4485,167.5363,167.0875,167.1753,19085.0
2015-06-26 13:00:00,171.33,172.13,171.24,171.77,6453.0,167.146,167.9265,167.0582,167.5753,6453.0
2015-06-26 13:30:00,171.86,172.56,171.69,172.42,12936.0,167.6631,168.346,167.4972,168.2094,12936.0
2015-06-26 14:00:00,172.29,172.57,172.1,172.24,8959.0,168.0826,168.3557,167.8972,168.0338,8959.0
2015-06-26 14:30:00,172.12,172.69,171.93,171.93,6700.0,167.9167,168.4728,167.7314,167.7314,6700.0
2015-06-26 15:00:00,172.1,172.36,171.69,172.09,12687.0,167.8972,168.1509,167.4972,167.8875,12687.0
2015-06-26 15:30:00,172.06,174.16,171.84,173.87,161643.0,167.8582,169.9069,167.6436,169.624,161643.0
2015-06-29 09:30:00,172.72,173.95,171.89,172.05,20451.0,168.5021,169.702,167.6924,167.8484,20451.0
2015-06-29 10:00:00,172.11,172.82,171.58,171.97,13055.0,167.907,168.5996,167.3899,167.7704,13055.0
2015-06-29 10:30:00,171.95,172.2,171.55,172.11,12497.0,167.7509,167.9948,167.3607,167.907,12497.0
2015-06-29 11:00:00,171.94,172.06,170.64,170.8,9157.0,167.7411,167.8582,166.4729,166.629,9157.0
2015-06-29 11:30:00,170.8,171.06,170.46,170.69,4159.0,166.629,166.8826,166.2973,166.5217,4159.0
2015-06-29 12:00:00,170.48,171.32,170.48,170.97,8721.0,166.3168,167.1363,166.3168,166.7948,8721.0
2015-06-29 12:30:00,170.84,171.03,169.97,170.11,5254.0,166.668,166.8534,165.8192,165.9558,5254.0
2015-06-29 13:00:00,170.19,170.53,169.79,170.38,7381.0,166.0339,166.3656,165.6436,166.2192,7381.0
2015-06-29 13:30:00,170.42,170.67,169.88,170.43,4400.0,166.2582,166.5021,165.7314,166.268,4400.0
2015-06-29 14:00:00,170.3,170.64,169.84,170.15,27430.0,166.1412,166.4729,165.6924,165.9948,27430.0
2015-06-29 14:30:00,170.21,171.05,170.1,170.2,18826.0,166.0534,166.8729,165.9461,166.0436,18826.0
2015-06-29 15:00:00,170.46,170.46,169.61,169.61,20621.0,166.2973,166.2973,165.468,165.468,20621.0
2015-06-29 15:30:00,169.54,169.85,168.66,168.83,39692.0,165.3997,165.7022,164.5412,164.7071,39692.0
2015-06-30 09:30:00,170.3,171.06,168.86,169.85,9963.0,166.1412,166.8826,164.7363,165.7022,9963.0
2015-06-30 10:00:00,170.2,170.84,169.83,170.36,6288.0,166.0436,166.668,165.6827,166.1997,6288.0
2015-06-30 10:30:00,170.59,170.88,169.81,170.65,6300.0,166.4241,166.707,165.6631,166.4826,6300.0
2015-06-30 11:00:00,170.58,171.77,170.58,171.21,15257.0,166.4143,167.5753,166.4143,167.029,15257.0
2015-06-30 11:30:00,171.18,171.65,170.35,171.27,30601.0,166.9997,167.4582,166.19,167.0875,30601.0
2015-06-30 12:00:00,171.28,171.58,170.64,170.64,14273.0,167.0972,167.3899,166.4729,166.4729,14273.0
2015-06-30 12:30:00,170.89,171.66,170.74,170.96,7048.0,166.7168,167.468,166.5704,166.7851,7048.0
2015-06-30 13:00:00,170.99,171.62,170.98,171.39,8935.0,166.8143,167.4289,166.8046,167.2046,8935.0
2015-06-30 13:30:00,171.29,172.21,171.18,171.74,14856.0,167.107,168.0045,166.9997,167.546,14856.0
2015-06-30 14:00:00,171.67,172.87,171.6,171.83,7106.0,167.4777,168.6484,167.4094,167.6338,7106.0
2015-06-30 14:30:00,171.84,172.22,171.55,171.7,15166.0,167.6436,168.0143,167.3607,167.507,15166.0
2015-06-30 15:00:00,171.78,172.13,170.81,171.09,13928.0,167.585,167.9265,166.6387,166.9119,13928.0
2015-06-30 15:30:00,171.24,171.45,170.61,171.0,47279.0,167.0582,167.2631,166.4436,166.8241,47279.0
2015-07-01 09:30:00,172.73,172.86,171.42,171.81,15371.0,168.5118,168.6387,167.2338,167.6143,15371.0
2015-07-01 10:00:00,171.83,172.36,171.75,172.2,7121.0,167.6338,168.1509,167.5558,167.9948,7121.0
2015-07-01 10:30:00,172.21,172.52,171.38,171.98,9824.0,168.0045,168.307,167.1948,167.7802,9824.0
2015-07-01 11:00:00,172.08,172.69,171.65,172.26,11101.0,167.8777,168.4728,167.4582,168.0533,11101.0
2015-07-01 11:30:00,172.31,172.46,171.68,172.23,11900.0,168.1021,168.2484,167.4875,168.024,11900.0
2015-07-01 12:00:00,172.19,172.6,171.53,171.92,24721.0,167.985,168.385,167.3411,167.7216,24721.0
2015-07-01 12:30:00,171.92,172.35,171.79,171.86,10756.0,167.7216,168.1411,167.5948,167.6631,10756.0
2015-07-01 13:00:00,171.84,172.74,171.78,172.66,17659.0,167.6436,168.5216,167.585,168.4435,17659.0
2015-07-01 13:30:00,172.53,172.77,172.25,172.31,5364.0,168.3167,168.5509,168.0436,168.1021,5364.0
2015-07-01 14:00:00,172.27,172.47,171.77,172.3,12295.0,168.0631,168.2582,167.5753,168.0923,12295.0
2015-07-01 14:30:00,172.35,172.35,171.7,172.15,12197.0,168.1411,168.1411,167.507,167.946,12197.0
2015-07-01 15:00:00,172.15,172.8,172.12,172.56,12352.0,167.946,168.5801,167.9167,168.346,12352.0
2015-07-01 15:30:00,172.62,172.95,172.21,172.76,31551.0,168.4045,168.7265,168.0045,168.5411,31551.0
2015-07-02 09:30:00,173.76,174.54,173.34,174.35,10069.0,169.5167,170.2776,169.1069,170.0923,10069.0
2015-07-02 10:00:00,173.71,174.06,173.32,173.45,9833.0,169.4679,169.8094,169.0874,169.2143,9833.0
2015-07-02 10:30:00,173.77,174.05,173.35,173.79,16585.0,169.5264,169.7996,169.1167,169.546,16585.0
2015-07-02 11:00:00,173.3,173.8,172.89,173.8,13050.0,169.0679,169.5557,168.6679,169.5557,13050.0
2015-07-02 11:30:00,173.63,173.79,172.88,172.88,9845.0,169.3899,169.546,168.6582,168.6582,9845.0
2015-07-02 12:00:00,173.14,173.3,172.91,173.1,17275.0,168.9118,169.0679,168.6874,168.8728,17275.0
2015-07-02 12:30:00,173.16,173.29,172.91,173.13,2521.0,168.9313,169.0582,168.6874,168.9021,2521.0
2015-07-02 13:00:00,173.21,173.21,172.76,173.14,2836.0,168.9801,168.9801,168.5411,168.9118,2836.0
2015-07-02 13:30:00,173.13,173.29,173.03,173.14,6109.0,168.9021,169.0582,168.8045,168.9118,6109.0
2015-07-02 14:00:00,173.03,173.16,172.77,172.78,4010.0,168.8045,168.9313,168.5509,168.5606,4010.0
2015-07-02 14:30:00,172.76,172.93,172.64,172.8,5162.0,168.5411,168.707,168.424,168.5801,5162.0
2015-07-02 15:00:00,172.98,173.46,172.93,173.46,7149.0,168.7557,169.224,168.707,169.224,7149.0
2015-07-02 15:30:00,173.28,173.55,172.95,173.21,25840.0,169.0484,169.3118,168.7265,168.9801,25840.0
2015-07-06 09:30:00,171.74,173.65,170.69,173.45,16370.0,167.546,169.4094,166.5217,169.2143,16370.0
2015-07-06 10:00:00,173.38,174.18,172.81,174.16,8533.0,169.146,169.9264,168.5899,169.9069,8533.0
2015-07-06 10:30:00,174.15,174.34,173.74,174.06,3254.0,169.8972,170.0825,169.4972,169.8094,3254.0
2015-07-06 11:00:00,173.95,174.31,173.4,173.66,6526.0,169.702,170.0533,169.1655,169.4191,6526.0
2015-07-06 11:30:00,173.67,174.55,173.59,174.28,21165.0,169.4289,170.2874,169.3508,170.024,21165.0
2015-07-06 12:00:00,174.35,174.78,174.14,174.26,8024.0,170.0923,170.5118,169.8874,170.0045,8024.0
2015-07-06 12:30:00,174.3,174.31,174.0,174.22,3365.0,170.0435,170.0533,169.7508,169.9655,3365.0
2015-07-06 13:00:00,174.31,174.36,173.73,173.82,3213.0,170.0533,170.102,169.4874,169.5752,3213.0
2015-07-06 13:30:00,173.9,173.96,173.2,173.96,7299.0,169.6533,169.7118,168.9704,169.7118,7299.0
2015-07-06 14:00:00,173.95,174.15,173.5,173.89,7944.0,169.702,169.8972,169.263,169.6435,7944.0
2015-07-06 14:30:00,173.92,174.15,173.6,174.15,12251.0,169.6728,169.8972,169.3606,169.8972,12251.0
2015-07-06 15:00:00,174.16,174.5,173.93,174.02,9997.0,169.9069,170.2386,169.6825,169.7703,9997.0
2015-07-06 15:30:00,174.05,174.77,173.94,174.28,31105.0,169.7996,170.502,169.6923,170.024,31105.0
2015-07-07 09:30:00,175.0,175.39,174.0,175.29,19261.0,170.7264,171.1069,169.7508,171.0093,19261.0
2015-07-07 10:00:00,175.4,175.55,173.84,173.84,25215.0,171.1166,171.263,169.5947,169.5947,25215.0
2015-07-07 10:30:00,173.88,174.58,173.03,174.33,16522.0,169.6338,170.3167,168.8045,170.0728,16522.0
2015-07-07 11:00:00,174.02,174.33,173.24,173.57,14966.0,169.7703,170.0728,169.0094,169.3313,14966.0
2015-07-07 11:30:00,173.31,174.11,172.83,174.11,16551.0,169.0777,169.8581,168.6094,169.8581,16551.0
2015-07-07 12:00:00,173.8,173.97,173.45,173.54,26614.0,169.5557,169.7216,169.2143,169.3021,26614.0
2015-07-07 12:30:00,173.7,174.42,173.46,174.14,13111.0,169.4581,170.1606,169.224,169.8874,13111.0
2015-07-07 13:00:00,174.32,174.39,173.78,173.84,6484.0,170.063,170.1313,169.5362,169.5947,6484.0
2015-07-07 13:30:00,173.94,173.96,173.63,173.91,17621.0,169.6923,169.7118,169.3899,169.663,17621.0
2015-07-07 14:00:00,173.91,174.8,173.77,174.52,19532.0,169.663,170.5313,169.5264,170.2581,19532.0
2015-07-07 14:30:00,174.51,175.98,174.51,175.7,16091.0,170.2484,171.6825,170.2484,171.4093,16091.0
2015-07-07 15:00:00,175.7,175.85,175.03,175.06,22423.0,171.4093,171.5556,170.7557,170.7849,22423.0
2015-07-07 15:30:00,175.22,175.61,174.9,175.41,50540.0,170.941,171.3215,170.6288,171.1264,50540.0
2015-07-08 09:30:00,173.45,174.37,172.3,173.83,22325.0,169.2143,170.1118,168.0923,169.585,22325.0
2015-07-08 10:00:00,173.66,174.06,173.28,173.52,26401.0,169.4191,169.8094,169.0484,169.2825,26401.0
2015-07-08 10:30:00,173.32,174.32,173.09,173.88,14182.0,169.0874,170.063,168.863,169.6338,14182.0
2015-07-08 11:00:00,174.07,174.07,173.11,173.39,25712.0,169.8191,169.8191,168.8826,169.1557,25712.0
2015-07-08 11:30:00,173.36,173.44,172.67,172.78,7200.0,169.1265,169.2045,168.4533,168.5606,7200.0
2015-07-08 12:00:00,173.08,173.62,172.93,173.58,5600.0,168.8533,169.3801,168.707,169.3411,5600.0
2015-07-08 12:30:00,173.43,173.56,173.01,173.43,3500.0,169.1947,169.3216,168.785,169.1947,3500.0
2015-07-08 13:00:00,173.33,173.44,172.87,172.88,7980.0,169.0972,169.2045,168.6484,168.6582,7980.0
2015-07-08 13:30:00,172.97,173.16,172.47,172.47,16810.0,168.746,168.9313,168.2582,168.2582,16810.0
2015-07-08 14:00:00,172.96,172.96,172.13,172.61,7998.0,168.7362,168.7362,167.9265,168.3948,7998.0
2015-07-08 14:30:00,172.59,172.81,171.61,172.18,10501.0,168.3753,168.5899,167.4192,167.9753,10501.0
2015-07-08 15:00:00,172.27,172.65,172.0,172.21,10186.0,168.0631,168.4338,167.7997,168.0045,10186.0
2015-07-08 15:30:00,172.07,172.56,171.93,172.01,41878.0,167.868,168.346,167.7314,167.8094,41878.0
2015-07-09 09:30:00,173.95,174.73,172.7,173.2,11107.0,169.702,170.463,168.4826,168.9704,11107.0
2015-07-09 10:00:00,173.04,173.52,171.41,171.41,13200.0,168.8143,169.2825,167.2241,167.2241,13200.0
2015-07-09 10:30:00,171.79,173.04,171.44,172.9,19013.0,167.5948,168.8143,167.2533,168.6777,19013.0
2015-07-09 11:00:00,172.92,173.22,172.41,172.92,11561.0,168.6972,168.9899,168.1997,168.6972,11561.0
2015-07-09 11:30:00,172.94,172.99,172.27,172.54,5800.0,168.7167,168.7655,168.0631,168.3265,5800.0
2015-07-09 12:00:00,172.45,172.9,172.02,172.55,18417.0,168.2387,168.6777,167.8192,168.3362,18417.0
2015-07-09 12:30:00,172.48,173.02,172.33,172.68,6750.0,168.2679,168.7948,168.1216,168.4631,6750.0
2015-07-09 13:00:00,172.84,172.94,172.03,172.09,6050.0,168.6192,168.7167,167.8289,167.8875,6050.0
2015-07-09 13:30:00,172.09,172.47,171.78,172.35,24503.0,167.8875,168.2582,167.585,168.1411,24503.0
2015-07-09 14:00:00,172.21,172.55,171.99,172.27,20193.0,168.0045,168.3362,167.7899,168.0631,20193.0
2015-07-09 14:30:00,172.36,172.56,171.83,172.34,8296.0,168.1509,168.346,167.6338,168.1314,8296.0
2015-07-09 15:00:00,172.45,172.61,172.14,172.28,13299.0,168.2387,168.3948,167.9362,168.0728,13299.0
2015-07-09 15:30:00,172.26,172.61,172.04,172.23,26008.0,168.0533,168.3948,167.8387,168.024,26008.0
2015-07-10 09:30:00,173.94,174.65,173.63,174.0,5571.0,169.6923,170.3849,169.3899,169.7508,5571.0
2015-07-10 10:00:00,174.05,174.18,173.26,173.49,14571.0,169.7996,169.9264,169.0289,169.2533,14571.0
2015-07-10 10:30:00,173.49,174.05,173.33,174.05,13496.0,169.2533,169.7996,169.0972,169.7996,13496.0
2015-07-10 11:00:00,174.24,174.52,174.14,174.2,2595.0,169.985,170.2581,169.8874,169.9459,2595.0
2015-07-10 11:30:00,174.52,174.68,174.24,174.43,6649.0,170.2581,170.4142,169.985,170.1703,6649.0
2015-07-10 12:00:00,174.48,175.1,174.48,174.98,7855.0,170.2191,170.824,170.2191,170.7069,7855.0
2015-07-10 12:30:00,174.83,175.09,174.36,174.94,7308.0,170.5606,170.8142,170.102,170.6679,7308.0
2015-07-10 13:00:00,174.95,174.95,174.65,174.72,2584.0,170.6776,170.6776,170.3849,170.4532,2584.0
2015-07-10 13:30:00,174.65,174.83,174.44,174.44,9987.0,170.3849,170.5606,170.1801,170.1801,9987.0
2015-07-10 14:00:00,174.44,174.94,174.28,174.76,5400.0,170.1801,170.6679,170.024,170.4923,5400.0
2015-07-10 14:30:00,174.98,175.02,174.64,174.64,1970.0,170.7069,170.7459,170.3752,170.3752,1970.0
2015-07-10 15:00:00,174.81,175.12,174.66,174.85,3400.0,170.541,170.8435,170.3947,170.5801,3400.0
2015-07-10 15:30:00,175.01,175.09,174.41,174.61,21184.0,170.7362,170.8142,170.1508,170.3459,21184.0
2015-07-13 09:30:00,174.05,176.22,174.05,176.22,10111.0,169.7996,171.9166,169.7996,171.9166,10111.0
2015-07-13 10:00:00,176.06,176.84,176.06,176.58,8618.0,171.7605,172.5215,171.7605,172.2678,8618.0
2015-07-13 10:30:00,176.07,176.29,175.6,175.8,6758.0,171.7703,171.9849,171.3118,171.5069,6758.0
2015-07-13 11:00:00,176.01,176.29,175.14,175.59,8601.0,171.7117,171.9849,170.863,171.302,8601.0
2015-07-13 11:30:00,175.59,175.61,175.07,175.14,4100.0,171.302,171.3215,170.7947,170.863,4100.0
2015-07-13 12:00:00,175.28,175.38,174.55,174.67,12095.0,170.9996,171.0971,170.2874,170.4045,12095.0
2015-07-13 12:30:00,174.68,175.0,174.67,174.82,5402.0,170.4142,170.7264,170.4045,170.5508,5402.0
2015-07-13 13:00:00,174.81,175.29,174.61,174.77,6761.0,170.541,171.0093,170.3459,170.502,6761.0
2015-07-13 13:30:00,174.81,175.0,174.46,174.54,9410.0,170.541,170.7264,170.1996,170.2776,9410.0
2015-07-13 14:00:00,174.7,174.79,174.47,174.58,11677.0,170.4337,170.5215,170.2093,170.3167,11677.0
2015-07-13 14:30:00,174.44,174.71,174.43,174.61,13555.0,170.1801,170.4435,170.1703,170.3459,13555.0
2015-07-13 15:00:00,174.6,174.75,174.5,174.75,18907.0,170.3362,170.4825,170.2386,170.4825,18907.0
2015-07-13 15:30:00,174.75,175.36,174.64,174.93,33707.0,170.4825,171.0776,170.3752,170.6581,33707.0
2015-07-14 09:30:00,175.0,176.33,174.4,174.96,18993.0,170.7264,172.0239,170.1411,170.6874,18993.0
2015-07-14 10:00:00,174.92,175.15,174.55,175.04,21559.0,170.6484,170.8727,170.2874,170.7654,21559.0
2015-07-14 10:30:00,174.93,175.4,174.92,175.28,14913.0,170.6581,171.1166,170.6484,170.9996,14913.0
2015-07-14 11:00:00,175.28,177.11,175.28,177.11,13440.0,170.9996,172.7849,170.9996,172.7849,13440.0
2015-07-14 11:30:00,177.05,177.08,176.26,176.84,6609.0,172.7263,172.7556,171.9556,172.5215,6609.0
2015-07-14 12:00:00,176.7,176.94,176.64,176.64,5000.0,172.3849,172.619,172.3264,172.3264,5000.0
2015-07-14 12:30:00,176.66,176.96,176.44,176.96,7810.0,172.3459,172.6385,172.1312,172.6385,7810.0
2015-07-14 13:00:00,176.8,176.8,176.48,176.72,14048.0,172.4824,172.4824,172.1703,172.4044,14048.0
2015-07-14 13:30:00,176.55,176.9,176.55,176.81,3928.0,172.2386,172.58,172.2386,172.4922,3928.0
2015-07-14 14:00:00,176.79,176.95,176.61,176.61,13723.0,172.4727,172.6288,172.2971,172.2971,13723.0
2015-07-14 14:30:00,176.63,176.8,176.27,176.32,8159.0,172.3166,172.4824,171.9654,172.0142,8159.0
2015-07-14 15:00:00,176.2,177.0,176.16,176.7,12103.0,171.8971,172.6776,171.8581,172.3849,12103.0
2015-07-14 15:30:00,176.72,176.76,176.08,176.24,23349.0,172.4044,172.4434,171.78,171.9361,23349.0
2015-07-15 09:30:00,175.53,176.32,174.4,175.06,15827.0,171.2435,172.0142,170.1411,170.7849,15827.0
2015-07-15 10:00:00,175.05,175.51,174.99,175.17,6878.0,170.7752,171.2239,170.7166,170.8923,6878.0
2015-07-15 10:30:00,174.99,175.5,174.99,175.3,12962.0,170.7166,171.2142,170.7166,171.0191,12962.0
2015-07-15 11:00:00,175.28,175.4,175.18,175.22,14612.0,170.9996,171.1166,170.902,170.941,14612.0
2015-07-15 11:30:00,175.31,175.31,175.15,175.15,8718.0,171.0288,171.0288,170.8727,170.8727,8718.0
2015-07-15 12:00:00,175.12,175.3,175.02,175.27,4757.0,170.8435,171.0191,170.7459,170.9898,4757.0
2015-07-15 12:30:00,175.3,175.3,175.05,175.06,4006.0,171.0191,171.0191,170.7752,170.7849,4006.0
2015-07-15 13:00:00,175.28,175.28,174.99,174.99,5184.0,170.9996,170.9996,170.7166,170.7166,5184.0
2015-07-15 13:30:00,174.98,175.25,174.98,175.23,11977.0,170.7069,170.9703,170.7069,170.9508,11977.0
2015-07-15 14:00:00,175.11,175.35,175.07,175.21,5827.0,170.8337,171.0679,170.7947,170.9313,5827.0
2015-07-15 14:30:00,175.23,175.24,174.72,174.96,11650.0,170.9508,170.9605,170.4532,170.6874,11650.0
2015-07-15 15:00:00,174.83,175.04,174.71,174.92,11849.0,170.5606,170.7654,170.4435,170.6484,11849.0
2015-07-15 15:30:00,174.92,175.07,174.54,174.67,41273.0,170.6484,170.7947,170.2776,170.4045,41273.0
2015-07-16 09:30:00,175.83,176.95,175.35,176.46,5419.0,171.5361,172.6288,171.0679,172.1507,5419.0
2015-07-16 10:00:00,176.48,176.63,175.72,176.02,16074.0,172.1703,172.3166,171.4288,171.7215,16074.0
2015-07-16 10:30:00,176.16,176.28,175.73,176.23,11307.0,171.8581,171.9751,171.4386,171.9264,11307.0
2015-07-16 11:00:00,176.51,176.51,176.02,176.27,7053.0,172.1995,172.1995,171.7215,171.9654,7053.0
2015-07-16 11:30:00,176.26,176.63,176.0,176.37,9702.0,171.9556,172.3166,171.702,172.0629,9702.0
2015-07-16 12:00:00,176.54,176.64,176.33,176.44,3224.0,172.2288,172.3264,172.0239,172.1312,3224.0
2015-07-16 12:30:00,176.33,176.52,176.01,176.12,6256.0,172.0239,172.2093,171.7117,171.8191,6256.0
2015-07-16 13:00:00,176.0,176.16,175.78,176.01,3300.0,171.702,171.8581,171.4874,171.7117,3300.0
2015-07-16 13:30:00,176.12,176.18,175.77,175.77,16932.0,171.8191,171.8776,171.4776,171.4776,16932.0
2015-07-16 14:00:00,175.78,176.01,175.78,176.01,12262.0,171.4874,171.7117,171.4874,171.7117,12262.0
2015-07-16 14:30:00,176.08,176.14,175.89,175.95,15268.0,171.78,171.8386,171.5947,171.6532,15268.0
2015-07-16 15:00:00,176.09,176.41,175.92,176.15,13568.0,171.7898,172.102,171.6239,171.8483,13568.0
2015-07-16 15:30:00,176.05,176.4,175.74,175.89,38085.0,171.7508,172.0922,171.4483,171.5947,38085.0
2015-07-17 09:30:00,176.0,176.49,175.07,175.5,18250.0,171.702,172.18,170.7947,171.2142,18250.0
2015-07-17 10:00:00,175.11,175.11,174.3,174.37,15970.0,170.8337,170.8337,170.0435,170.1118,15970.0
2015-07-17 10:30:00,174.37,174.78,174.16,174.59,13381.0,170.1118,170.5118,169.9069,170.3264,13381.0
2015-07-17 11:00:00,174.69,174.69,174.08,174.65,10984.0,170.424,170.424,169.8289,170.3849,10984.0
2015-07-17 11:30:00,174.61,174.77,174.23,174.46,9552.0,170.3459,170.502,169.9752,170.1996,9552.0
2015-07-17 12:00:00,174.45,174.45,173.61,173.91,13645.0,170.1898,170.1898,169.3703,169.663,13645.0
2015-07-17 12:30:00,173.95,173.97,173.6,173.84,5626.0,169.702,169.7216,169.3606,169.5947,5626.0
2015-07-17 13:00:00,173.62,173.82,172.97,173.14,18018.0,169.3801,169.5752,168.746,168.9118,18018.0
2015-07-17 13:30:00,173.08,173.54,172.91,173.49,18314.0,168.8533,169.3021,168.6874,169.2533,18314.0
2015-07-17 14:00:00,173.5,173.56,173.28,173.47,24155.0,169.263,169.3216,169.0484,169.2338,24155.0
2015-07-17 14:30:00,173.5,173.58,173.12,173.23,35423.0,169.263,169.3411,168.8923,168.9996,35423.0
2015-07-17 15:00:00,173.12,173.44,172.96,173.21,37356.0,168.8923,169.2045,168.7362,168.9801,37356.0
2015-07-17 15:30:00,173.21,173.51,172.84,173.21,73252.0,168.9801,169.2728,168.6192,168.9801,73252.0
2015-07-20 09:30:00,173.3,173.45,172.58,173.13,15670.0,169.0679,169.2143,168.3655,168.9021,15670.0
2015-07-20 10:00:00,173.1,173.12,172.43,172.84,7059.0,168.8728,168.8923,168.2192,168.6192,7059.0
2015-07-20 10:30:00,172.56,173.32,172.56,172.95,12498.0,168.346,169.0874,168.346,168.7265,12498.0
2015-07-20 11:00:00,172.8,173.99,172.54,173.83,7533.0,168.5801,169.7411,168.3265,169.585,7533.0
2015-07-20 11:30:00,173.75,173.91,173.34,173.91,7200.0,169.5069,169.663,169.1069,169.663,7200.0
2015-07-20 12:00:00,173.75,174.31,173.68,174.2,17954.0,169.5069,170.0533,169.4386,169.9459,17954.0
2015-07-20 12:30:00,174.2,175.19,174.2,174.97,16739.0,169.9459,170.9118,169.9459,170.6971,16739.0
2015-07-20 13:00:00,174.87,174.88,174.56,174.57,1996.0,170.5996,170.6093,170.2971,170.3069,1996.0
2015-07-20 13:30:00,174.56,175.05,174.5,174.63,8757.0,170.2971,170.7752,170.2386,170.3654,8757.0
2015-07-20 14:00:00,174.52,174.88,174.38,174.78,11474.0,170.2581,170.6093,170.1215,170.5118,11474.0
2015-07-20 14:30:00,174.85,174.99,174.35,174.41,8883.0,170.5801,170.7166,170.0923,170.1508,8883.0
2015-07-20 15:00:00,174.4,174.66,174.21,174.47,10785.0,170.1411,170.3947,169.9557,170.2093,10785.0
2015-07-20 15:30:00,174.52,174.74,173.67,174.44,72661.0,170.2581,170.4728,169.4289,170.1801,72661.0
2015-07-21 09:30:00,174.63,176.09,174.63,175.48,9579.0,170.3654,171.7898,170.3654,171.1947,9579.0
2015-07-21 10:00:00,176.03,176.03,174.94,175.09,5435.0,171.7312,171.7312,170.6679,170.8142,5435.0
2015-07-21 10:30:00,174.83,174.94,173.97,174.03,4300.0,170.5606,170.6679,169.7216,169.7801,4300.0
2015-07-21 11:00:00,174.0,174.34,173.67,174.0,21814.0,169.7508,170.0825,169.4289,169.7508,21814.0
2015-07-21 11:30:00,174.12,174.27,173.87,174.01,3238.0,169.8679,170.0142,169.624,169.7606,3238.0
2015-07-21 12:00:00,173.99,174.23,173.78,174.14,6990.0,169.7411,169.9752,169.5362,169.8874,6990.0
2015-07-21 12:30:00,174.42,174.51,173.92,174.27,17125.0,170.1606,170.2484,169.6728,170.0142,17125.0
2015-07-21 13:00:00,174.28,174.28,173.54,173.54,3115.0,170.024,170.024,169.3021,169.3021,3115.0
2015-07-21 13:30:00,173.55,174.25,173.17,174.15,10755.0,169.3118,169.9947,168.9411,169.8972,10755.0
2015-07-21 14:00:00,174.05,174.16,173.36,174.14,22559.0,169.7996,169.9069,169.1265,169.8874,22559.0
2015-07-21 14:30:00,173.97,174.05,173.3,173.79,15131.0,169.7216,169.7996,169.0679,169.546,15131.0
2015-07-21 15:00:00,173.79,173.93,173.42,173.52,17661.0,169.546,169.6825,169.185,169.2825,17661.0
2015-07-21 15:30:00,173.67,173.87,173.14,173.33,39729.0,169.4289,169.624,168.9118,169.0972,39729.0
2015-07-22 09:30:00,173.7,175.07,173.1,174.1,9912.0,169.4581,170.7947,168.8728,169.8484,9912.0
2015-07-22 10:00:00,174.31,174.72,173.82,174.32,7482.0,170.0533,170.4532,169.5752,170.063,7482.0
2015-07-22 10:30:00,174.3,174.82,174.04,174.29,13227.0,170.0435,170.5508,169.7898,170.0337,13227.0
2015-07-22 11:00:00,174.71,174.71,173.73,173.75,13510.0,170.4435,170.4435,169.4874,169.5069,13510.0
2015-07-22 11:30:00,174.03,174.17,173.9,173.92,1400.0,169.7801,169.9167,169.6533,169.6728,1400.0
2015-07-22 12:00:00,174.15,174.29,173.9,174.13,6459.0,169.8972,170.0337,169.6533,169.8776,6459.0
2015-07-22 12:30:00,173.97,174.29,173.76,174.02,6846.0,169.7216,170.0337,169.5167,169.7703,6846.0
2015-07-22 13:00:00,174.02,174.3,173.9,174.09,17880.0,169.7703,170.0435,169.6533,169.8386,17880.0
2015-07-22 13:30:00,174.04,174.17,173.45,173.79,7075.0,169.7898,169.9167,169.2143,169.546,7075.0
2015-07-22 14:00:00,173.75,174.1,173.64,173.96,18306.0,169.5069,169.8484,169.3996,169.7118,18306.0
2015-07-22 14:30:00,173.87,174.1,173.49,173.9,15152.0,169.624,169.8484,169.2533,169.6533,15152.0
2015-07-22 15:00:00,173.94,173.95,173.53,173.79,17033.0,169.6923,169.702,169.2923,169.546,17033.0
2015-07-22 15:30:00,173.72,173.88,173.43,173.74,39776.0,169.4777,169.6338,169.1947,169.4972,39776.0
2015-07-23 09:30:00,173.81,175.38,173.11,173.11,7806.0,169.5655,171.0971,168.8826,168.8826,7806.0
2015-07-23 10:00:00,173.22,173.66,172.8,173.06,10282.0,168.9899,169.4191,168.5801,168.8338,10282.0
2015-07-23 10:30:00,173.14,173.6,172.92,173.41,18641.0,168.9118,169.3606,168.6972,169.1752,18641.0
2015-07-23 11:00:00,173.51,173.51,172.98,173.11,9645.0,169.2728,169.2728,168.7557,168.8826,9645.0
2015-07-23 11:30:00,173.01,173.13,172.69,173.13,6400.0,168.785,168.9021,168.4728,168.9021,6400.0
2015-07-23 12:00:00,172.93,172.95,172.0,172.19,4990.0,168.707,168.7265,167.7997,167.985,4990.0
2015-07-23 12:30:00,172.06,172.97,171.97,172.78,4580.0,167.8582,168.746,167.7704,168.5606,4580.0
2015-07-23 13:00:00,172.76,172.79,172.24,172.29,5950.0,168.5411,168.5704,168.0338,168.0826,5950.0
2015-07-23 13:30:00,172.32,172.97,172.29,172.97,4835.0,168.1118,168.746,168.0826,168.746,4835.0
2015-07-23 14:00:00,172.9,173.0,172.29,172.48,13501.0,168.6777,168.7752,168.0826,168.2679,13501.0
2015-07-23 14:30:00,172.55,172.55,171.77,171.81,7693.0,168.3362,168.3362,167.5753,167.6143,7693.0
2015-07-23 15:00:00,171.89,171.89,171.35,171.83,13613.0,167.6924,167.6924,167.1655,167.6338,13613.0
2015-07-23 15:30:00,171.75,172.44,171.65,172.08,38363.0,167.5558,168.2289,167.4582,167.8777,38363.0
2015-07-24 09:30:00,172.71,173.84,172.71,173.17,11906.0,168.4923,169.5947,168.4923,168.9411,11906.0
2015-07-24 10:00:00,173.06,173.06,171.92,172.01,8389.0,168.8338,168.8338,167.7216,167.8094,8389.0
2015-07-24 10:30:00,171.81,171.96,171.62,171.87,6522.0,167.6143,167.7606,167.4289,167.6728,6522.0
2015-07-24 11:00:00,171.85,171.9,171.39,171.88,6601.0,167.6533,167.7021,167.2046,167.6826,6601.0
2015-07-24 11:30:00,172.13,172.24,171.6,171.74,9634.0,167.9265,168.0338,167.4094,167.546,9634.0
2015-07-24 12:00:00,171.72,172.38,171.72,171.88,6077.0,167.5265,168.1704,167.5265,167.6826,6077.0
2015-07-24 12:30:00,171.67,171.87,171.35,171.53,8024.0,167.4777,167.6728,167.1655,167.3411,8024.0
2015-07-24 13:00:00,171.56,172.07,171.35,171.95,24716.0,167.3704,167.868,167.1655,167.7509,24716.0
2015-07-24 13:30:00,171.86,172.04,171.32,171.7,7359.0,167.6631,167.8387,167.1363,167.507,7359.0
2015-07-24 14:00:00,171.59,171.97,171.53,171.97,24265.0,167.3997,167.7704,167.3411,167.7704,24265.0
2015-07-24 14:30:00,172.0,172.35,171.76,172.35,9572.0,167.7997,168.1411,167.5655,168.1411,9572.0
2015-07-24 15:00:00,172.22,172.43,171.95,172.07,8850.0,168.0143,168.2192,167.7509,167.868,8850.0
2015-07-24 15:30:00,172.05,172.07,171.46,171.46,17740.0,167.8484,167.868,167.2729,167.2729,17740.0
2015-07-27 09:30:00,171.0,172.58,171.0,171.28,10363.0,166.8241,168.3655,166.8241,167.0972,10363.0
2015-07-27 10:00:00,171.04,171.05,170.22,170.67,7813.0,166.8631,166.8729,166.0631,166.5021,7813.0
2015-07-27 10:30:00,170.69,171.39,170.69,171.12,4300.0,166.5217,167.2046,166.5217,166.9412,4300.0
2015-07-27 11:00:00,171.07,171.58,170.54,170.69,4269.0,166.8924,167.3899,166.3753,166.5217,4269.0
2015-07-27 11:30:00,170.46,171.22,170.34,171.22,6692.0,166.2973,167.0387,166.1802,167.0387,6692.0
2015-07-27 12:00:00,171.25,171.25,170.63,171.15,13905.0,167.068,167.068,166.4631,166.9704,13905.0
2015-07-27 12:30:00,170.9,170.9,170.41,170.41,2058.0,166.7265,166.7265,166.2485,166.2485,2058.0
2015-07-27 13:00:00,170.4,171.01,170.23,170.76,13771.0,166.2387,166.8338,166.0729,166.5899,13771.0
2015-07-27 13:30:00,170.81,171.13,170.59,171.13,12328.0,166.6387,166.9509,166.4241,166.9509,12328.0
2015-07-27 14:00:00,171.31,171.74,171.2,171.26,3655.0,167.1265,167.546,167.0192,167.0777,3655.0
2015-07-27 14:30:00,171.12,171.35,170.74,171.02,4100.0,166.9412,167.1655,166.5704,166.8436,4100.0
2015-07-27 15:00:00,171.1,171.25,170.61,170.77,4222.0,166.9216,167.068,166.4436,166.5997,4222.0
2015-07-27 15:30:00,170.62,170.99,170.45,170.59,21404.0,166.4534,166.8143,166.2875,166.4241,21404.0
2015-07-28 09:30:00,170.96,171.65,169.87,170.89,14858.0,166.7851,167.4582,165.7217,166.7168,14858.0
2015-07-28 10:00:00,170.73,170.97,170.08,170.43,12395.0,166.5607,166.7948,165.9266,166.268,12395.0
2015-07-28 10:30:00,170.22,170.9,169.86,170.46,21343.0,166.0631,166.7265,165.7119,166.2973,21343.0
2015-07-28 11:00:00,170.66,170.88,170.33,170.83,12299.0,166.4924,166.707,166.1704,166.6582,12299.0
2015-07-28 11:30:00,170.98,171.22,170.67,171.09,17760.0,166.8046,167.0387,166.5021,166.9119,17760.0
2015-07-28 12:00:00,171.15,171.3,170.86,171.08,9535.0,166.9704,167.1168,166.6875,166.9021,9535.0
2015-07-28 12:30:00,171.0,171.36,170.83,171.06,10766.0,166.8241,167.1753,166.6582,166.8826,10766.0
2015-07-28 13:00:00,171.06,171.4,170.74,170.96,32100.0,166.8826,167.2143,166.5704,166.7851,32100.0
2015-07-28 13:30:00,171.05,171.45,170.7,171.42,16025.0,166.8729,167.2631,166.5314,167.2338,16025.0
2015-07-28 14:00:00,171.45,171.6,170.94,171.35,10879.0,167.2631,167.4094,166.7655,167.1655,10879.0
2015-07-28 14:30:00,171.37,171.37,170.53,170.74,12511.0,167.185,167.185,166.3656,166.5704,12511.0
2015-07-28 15:00:00,170.9,171.23,170.69,171.05,15063.0,166.7265,167.0485,166.5217,166.8729,15063.0
2015-07-28 15:30:00,171.18,171.69,170.63,170.95,36820.0,166.9997,167.4972,166.4631,166.7753,36820.0
2015-07-29 09:30:00,171.7,174.0,170.87,173.63,54429.0,167.507,169.7508,166.6973,169.3899,54429.0
2015-07-29 10:00:00,173.65,174.3,172.18,172.18,33740.0,169.4094,170.0435,167.9753,167.9753,33740.0
2015-07-29 10:30:00,172.18,173.84,172.18,173.75,39767.0,167.9753,169.5947,167.9753,169.5069,39767.0
2015-07-29 11:00:00,173.76,173.8,172.98,173.46,21862.0,169.5167,169.5557,168.7557,169.224,21862.0
2015-07-29 11:30:00,173.55,174.54,173.4,174.29,21681.0,169.3118,170.2776,169.1655,170.0337,21681.0
2015-07-29 12:00:00,174.3,175.77,174.15,174.67,19268.0,170.0435,171.4776,169.8972,170.4045,19268.0
2015-07-29 12:30:00,174.62,175.56,174.62,175.09,10500.0,170.3557,171.2727,170.3557,170.8142,10500.0
2015-07-29 13:00:00,175.08,175.11,174.42,174.62,8075.0,170.8044,170.8337,170.1606,170.3557,8075.0
2015-07-29 13:30:00,174.85,175.94,174.84,175.69,11084.0,170.5801,171.6434,170.5703,171.3996,11084.0
2015-07-29 14:00:00,175.6,176.48,175.12,176.06,19737.0,171.3118,172.1703,170.8435,171.7605,19737.0
2015-07-29 14:30:00,176.06,176.51,175.68,175.79,35384.0,171.7605,172.1995,171.3898,171.4971,35384.0
2015-07-29 15:00:00,175.97,176.28,175.2,175.2,19219.0,171.6727,171.9751,170.9215,170.9215,19219.0
2015-07-29 15:30:00,175.22,176.49,175.01,175.82,40230.0,170.941,172.18,170.7362,171.5264,40230.0
2015-07-30 09:30:00,175.49,176.59,175.12,176.46,8911.0,171.2044,172.2776,170.8435,172.1507,8911.0
2015-07-30 10:00:00,176.33,176.33,175.21,175.83,13544.0,172.0239,172.0239,170.9313,171.5361,13544.0
2015-07-30 10:30:00,175.65,176.53,175.18,175.18,13548.0,171.3605,172.219,170.902,170.902,13548.0
2015-07-30 11:00:00,175.4,176.05,175.4,175.56,11759.0,171.1166,171.7508,171.1166,171.2727,11759.0
2015-07-30 11:30:00,175.81,176.62,175.81,176.46,6000.0,171.5166,172.3068,171.5166,172.1507,6000.0
2015-07-30 12:00:00,176.06,176.29,175.68,175.74,2225.0,171.7605,171.9849,171.3898,171.4483,2225.0
2015-07-30 12:30:00,175.76,176.2,175.7,175.75,4225.0,171.4678,171.8971,171.4093,171.4581,4225.0
2015-07-30 13:00:00,175.93,176.64,175.93,176.64,7259.0,171.6337,172.3264,171.6337,172.3264,7259.0
2015-07-30 13:30:00,176.65,176.99,176.29,176.47,8395.0,172.3361,172.6678,171.9849,172.1605,8395.0
2015-07-30 14:00:00,176.46,176.47,175.52,175.52,4914.0,172.1507,172.1605,171.2337,171.2337,4914.0
2015-07-30 14:30:00,175.55,176.03,175.51,176.0,5651.0,171.263,171.7312,171.2239,171.702,5651.0
2015-07-30 15:00:00,176.01,176.31,175.86,176.19,11227.0,171.7117,172.0044,171.5654,171.8873,11227.0
2015-07-30 15:30:00,176.02,176.57,175.94,176.38,13962.0,171.7215,172.2581,171.6434,172.0727,13962.0
2015-07-31 09:30:00,177.4,178.0,176.44,178.0,9003.0,173.0678,173.6531,172.1312,173.6531,9003.0
2015-07-31 10:00:00,178.16,179.32,178.15,179.05,8155.0,173.8092,174.9409,173.7995,174.6775,8155.0
2015-07-31 10:30:00,179.05,179.05,177.96,178.98,7133.0,174.6775,174.6775,173.6141,174.6092,7133.0
2015-07-31 11:00:00,178.57,179.0,178.26,178.3,6944.0,174.2092,174.6287,173.9068,173.9458,6944.0
2015-07-31 11:30:00,178.59,178.78,178.03,178.07,5833.0,174.2287,174.4141,173.6824,173.7214,5833.0
2015-07-31 12:00:00,178.27,178.7,178.06,178.12,6768.0,173.9165,174.336,173.7117,173.7702,6768.0
2015-07-31 12:30:00,178.06,178.36,177.96,178.19,5203.0,173.7117,174.0043,173.6141,173.8385,5203.0
2015-07-31 13:00:00,178.2,178.23,177.82,177.85,3305.0,173.8483,173.8775,173.4775,173.5068,3305.0
2015-07-31 13:30:00,177.85,178.28,177.85,178.25,15453.0,173.5068,173.9263,173.5068,173.897,15453.0
2015-07-31 14:00:00,178.3,178.48,178.19,178.46,10154.0,173.9458,174.1214,173.8385,174.1019,10154.0
2015-07-31 14:30:00,178.4,178.79,178.13,178.33,20670.0,174.0434,174.4238,173.78,173.9751,20670.0
2015-07-31 15:00:00,178.31,178.53,177.63,177.72,16696.0,173.9556,174.1702,173.2922,173.38,16696.0
2015-07-31 15:30:00,177.76,178.1,177.58,177.95,27621.0,173.419,173.7507,173.2434,173.6044,27621.0
2015-08-03 09:30:00,178.52,179.02,177.03,177.53,12841.0,174.1604,174.6482,172.7068,173.1946,12841.0
2015-08-03 10:00:00,177.44,177.83,176.13,176.18,10483.0,173.1068,173.4873,171.8288,171.8776,10483.0
2015-08-03 10:30:00,176.17,177.12,175.91,177.03,13310.0,171.8678,172.7946,171.6142,172.7068,13310.0
2015-08-03 11:00:00,177.08,177.28,176.28,177.0,11509.0,172.7556,172.9507,171.9751,172.6776,11509.0
2015-08-03 11:30:00,177.0,177.48,176.66,176.66,5507.0,172.6776,173.1458,172.3459,172.3459,5507.0
2015-08-03 12:00:00,176.66,177.18,176.59,177.03,3000.0,172.3459,172.8532,172.2776,172.7068,3000.0
2015-08-03 12:30:00,176.81,176.94,176.03,176.35,14554.0,172.4922,172.619,171.7312,172.0434,14554.0
2015-08-03 13:00:00,176.25,176.94,176.0,176.94,5005.0,171.9459,172.619,171.702,172.619,5005.0
2015-08-03 13:30:00,176.77,177.83,176.6,177.55,9829.0,172.4532,173.4873,172.2873,173.2141,9829.0
2015-08-03 14:00:00,177.64,177.95,177.36,177.93,17620.0,173.3019,173.6044,173.0288,173.5849,17620.0
2015-08-03 14:30:00,177.64,177.77,177.04,177.37,8921.0,173.3019,173.4288,172.7166,173.0385,8921.0
2015-08-03 15:00:00,177.57,178.32,177.35,177.45,11468.0,173.2336,173.9653,173.019,173.1166,11468.0
2015-08-03 15:30:00,177.54,178.53,177.54,178.53,34582.0,173.2044,174.1702,173.2044,174.1702,34582.0
2015-08-04 09:30:00,178.28,179.53,178.08,178.08,9466.0,173.9263,175.1458,173.7312,173.7312,9466.0
2015-08-04 10:00:00,178.05,179.19,178.01,179.08,11724.0,173.7019,174.8141,173.6629,174.7068,11724.0
2015-08-04 10:30:00,178.68,179.19,178.68,178.9,11635.0,174.3165,174.8141,174.3165,174.5312,11635.0
2015-08-04 11:00:00,178.8,179.35,178.78,179.15,15587.0,174.4336,174.9702,174.4141,174.7751,15587.0
2015-08-04 11:30:00,179.0,179.35,178.88,179.03,2726.0,174.6287,174.9702,174.5117,174.658,2726.0
2015-08-04 12:00:00,179.01,179.17,178.74,178.74,5568.0,174.6385,174.7946,174.3751,174.3751,5568.0
2015-08-04 12:30:00,178.42,178.74,178.14,178.26,8568.0,174.0629,174.3751,173.7897,173.9068,8568.0
2015-08-04 13:00:00,178.05,178.53,177.79,178.53,4520.0,173.7019,174.1702,173.4483,174.1702,4520.0
2015-08-04 13:30:00,178.81,178.98,177.56,178.17,19835.0,174.4434,174.6092,173.2239,173.819,19835.0
2015-08-04 14:00:00,178.17,178.27,177.66,178.03,3013.0,173.819,173.9165,173.3214,173.6824,3013.0
2015-08-04 14:30:00,178.2,178.48,177.98,178.27,5667.0,173.8483,174.1214,173.6336,173.9165,5667.0
2015-08-04 15:00:00,178.35,178.5,177.73,177.73,11000.0,173.9946,174.1409,173.3897,173.3897,11000.0
2015-08-04 15:30:00,177.91,178.44,177.49,178.29,49340.0,173.5653,174.0824,173.1556,173.9361,49340.0
2015-08-05 09:30:00,179.65,179.83,178.5,179.24,9067.0,175.2628,175.4385,174.1409,174.8629,9067.0
2015-08-05 10:00:00,179.26,179.65,178.79,178.89,18083.0,174.8824,175.2628,174.4238,174.5214,18083.0
2015-08-05 10:30:00,179.0,179.56,178.76,179.41,8981.0,174.6287,175.175,174.3946,175.0287,8981.0
2015-08-05 11:00:00,179.53,179.76,179.2,179.4,20255.0,175.1458,175.3702,174.8238,175.019,20255.0
2015-08-05 11:30:00,179.54,179.61,179.23,179.35,10149.0,175.1555,175.2238,174.8531,174.9702,10149.0
2015-08-05 12:00:00,179.3,179.3,178.2,178.21,8340.0,174.9214,174.9214,173.8483,173.858,8340.0
2015-08-05 12:30:00,178.14,178.41,177.55,178.33,6105.0,173.7897,174.0531,173.2141,173.9751,6105.0
2015-08-05 13:00:00,178.33,178.33,177.5,177.5,4768.0,173.9751,173.9751,173.1654,173.1654,4768.0
2015-08-05 13:30:00,177.45,178.49,177.45,177.94,15791.0,173.1166,174.1312,173.1166,173.5946,15791.0
2015-08-05 14:00:00,177.78,178.86,177.78,178.86,7177.0,173.4385,174.4921,173.4385,174.4921,7177.0
2015-08-05 14:30:00,178.81,178.94,178.32,178.47,11735.0,174.4434,174.5702,173.9653,174.1117,11735.0
2015-08-05 15:00:00,178.34,178.61,178.15,178.25,12455.0,173.9848,174.2482,173.7995,173.897,12455.0
2015-08-05 15:30:00,178.36,179.16,178.36,178.96,27995.0,174.0043,174.7848,174.0043,174.5897,27995.0
2015-08-06 09:30:00,178.77,179.29,178.11,178.11,5282.0,174.4043,174.9116,173.7605,173.7605,5282.0
2015-08-06 10:00:00,178.07,178.1,176.72,177.2,4928.0,173.7214,173.7507,172.4044,172.8727,4928.0
2015-08-06 10:30:00,176.96,177.05,176.62,176.84,4220.0,172.6385,172.7263,172.3068,172.5215,4220.0
2015-08-06 11:00:00,176.58,177.27,176.49,177.01,28990.0,172.2678,172.941,172.18,172.6873,28990.0
2015-08-06 11:30:00,176.89,176.98,175.8,175.8,19656.0,172.5702,172.658,171.5069,171.5069,19656.0
2015-08-06 12:00:00,175.98,176.15,174.63,174.98,13701.0,171.6825,171.8483,170.3654,170.7069,13701.0
2015-08-06 12:30:00,175.06,175.28,174.49,175.06,10193.0,170.7849,170.9996,170.2289,170.7849,10193.0
2015-08-06 13:00:00,175.07,176.46,174.9,176.1,6046.0,170.7947,172.1507,170.6288,171.7995,6046.0
2015-08-06 13:30:00,176.09,177.06,175.72,176.61,19289.0,171.7898,172.7361,171.4288,172.2971,19289.0
2015-08-06 14:00:00,176.69,177.21,176.44,177.04,7900.0,172.3751,172.8824,172.1312,172.7166,7900.0
2015-08-06 14:30:00,177.35,177.96,177.15,177.56,7142.0,173.019,173.6141,172.8239,173.2239,7142.0
2015-08-06 15:00:00,177.67,177.67,176.82,176.82,12990.0,173.3312,173.3312,172.502,172.502,12990.0
2015-08-06 15:30:00,176.76,177.26,176.59,176.81,22937.0,172.4434,172.9312,172.2776,172.4922,22937.0
2015-08-07 09:30:00,176.59,176.65,175.59,176.14,5763.0,172.2776,172.3361,171.302,171.8386,5763.0
2015-08-07 10:00:00,176.27,176.61,175.34,175.34,5168.0,171.9654,172.2971,171.0581,171.0581,5168.0
2015-08-07 10:30:00,175.74,177.02,175.74,176.45,8550.0,171.4483,172.6971,171.4483,172.141,8550.0
2015-08-07 11:00:00,176.53,176.96,176.1,176.59,12040.0,172.219,172.6385,171.7995,172.2776,12040.0
2015-08-07 11:30:00,176.61,176.8,175.95,176.01,8928.0,172.2971,172.4824,171.6532,171.7117,8928.0
2015-08-07 12:00:00,176.19,176.81,176.18,176.68,3305.0,171.8873,172.4922,171.8776,172.3654,3305.0
2015-08-07 12:30:00,176.53,177.0,176.4,176.47,7232.0,172.219,172.6776,172.0922,172.1605,7232.0
2015-08-07 13:00:00,176.63,177.07,176.58,176.97,6951.0,172.3166,172.7459,172.2678,172.6483,6951.0
2015-08-07 13:30:00,177.05,177.89,176.89,176.89,4688.0,172.7263,173.5458,172.5702,172.5702,4688.0
2015-08-07 14:00:00,176.8,177.04,176.43,176.62,11109.0,172.4824,172.7166,172.1215,172.3068,11109.0
2015-08-07 14:30:00,176.66,177.46,176.64,177.46,16673.0,172.3459,173.1263,172.3264,173.1263,16673.0
2015-08-07 15:00:00,177.23,177.35,176.72,177.2,19200.0,172.9019,173.019,172.4044,172.8727,19200.0
2015-08-07 15:30:00,177.2,177.55,177.12,177.53,19414.0,172.8727,173.2141,172.7946,173.1946,19414.0
2015-08-10 09:30:00,176.18,179.47,176.18,178.29,7634.0,171.8776,175.0872,171.8776,173.9361,7634.0
2015-08-10 10:00:00,178.3,178.75,178.21,178.37,4894.0,173.9458,174.3848,173.858,174.0141,4894.0
2015-08-10 10:30:00,178.48,178.78,178.01,178.56,5243.0,174.1214,174.4141,173.6629,174.1995,5243.0
2015-08-10 11:00:00,178.53,178.91,178.26,178.81,5880.0,174.1702,174.5409,173.9068,174.4434,5880.0
2015-08-10 11:30:00,178.98,179.38,178.89,179.06,3627.0,174.6092,174.9994,174.5214,174.6873,3627.0
2015-08-10 12:00:00,179.32,179.79,179.08,179.73,3329.0,174.9409,175.3994,174.7068,175.3409,3329.0
2015-08-10 12:30:00,179.37,179.79,178.94,179.47,9092.0,174.9897,175.3994,174.5702,175.0872,9092.0
2015-08-10 13:00:00,179.45,179.83,179.35,179.54,4664.0,175.0677,175.4385,174.9702,175.1555,4664.0
2015-08-10 13:30:00,179.64,179.73,179.13,179.13,7145.0,175.2531,175.3409,174.7555,174.7555,7145.0
2015-08-10 14:00:00,179.1,179.42,178.96,179.1,15453.0,174.7263,175.0385,174.5897,174.7263,15453.0
2015-08-10 14:30:00,179.02,179.72,178.97,179.56,17798.0,174.6482,175.3311,174.5995,175.175,17798.0
2015-08-10 15:00:00,179.27,179.66,178.67,178.81,14849.0,174.8921,175.2726,174.3068,174.4434,14849.0
2015-08-10 15:30:00,178.82,179.07,178.68,178.93,43507.0,174.4531,174.697,174.3165,174.5604,43507.0
2015-08-11 09:30:00,177.51,178.93,177.51,178.68,9971.0,173.1751,174.5604,173.1751,174.3165,9971.0
2015-08-11 10:00:00,178.36,179.07,178.2,178.9,14843.0,174.0043,174.697,173.8483,174.5312,14843.0
2015-08-11 10:30:00,178.81,179.47,178.55,178.96,13331.0,174.4434,175.0872,174.1897,174.5897,13331.0
2015-08-11 11:00:00,179.05,179.94,178.95,179.68,11521.0,174.6775,175.5458,174.5799,175.2921,11521.0
2015-08-11 11:30:00,179.63,179.97,179.37,179.38,8504.0,175.2433,175.575,174.9897,174.9994,8504.0
2015-08-11 12:00:00,179.38,179.71,178.85,178.93,11012.0,174.9994,175.3214,174.4824,174.5604,11012.0
2015-08-11 12:30:00,178.94,179.39,178.64,178.64,4126.0,174.5702,175.0092,174.2775,174.2775,4126.0
2015-08-11 13:00:00,178.87,179.4,178.8,179.12,8650.0,174.5019,175.019,174.4336,174.7458,8650.0
2015-08-11 13:30:00,179.12,179.35,178.72,179.35,6846.0,174.7458,174.9702,174.3556,174.9702,6846.0
2015-08-11 14:00:00,179.12,179.35,178.5,179.1,11751.0,174.7458,174.9702,174.1409,174.7263,11751.0
2015-08-11 14:30:00,179.1,179.41,178.71,179.14,5535.0,174.7263,175.0287,174.3458,174.7653,5535.0
2015-08-11 15:00:00,179.08,179.67,179.06,179.65,13509.0,174.7068,175.2824,174.6873,175.2628,13509.0
2015-08-11 15:30:00,179.7,179.97,179.3,179.42,31466.0,175.3116,175.575,174.9214,175.0385,31466.0
2015-08-12 09:30:00,176.6,177.75,174.6,174.94,33785.0,172.2873,173.4092,170.3362,170.6679,33785.0
2015-08-12 10:00:00,174.94,175.01,172.13,172.68,25864.0,170.6679,170.7362,167.9265,168.4631,25864.0
2015-08-12 10:30:00,172.56,173.84,172.4,173.34,18592.0,168.346,169.5947,168.1899,169.1069,18592.0
2015-08-12 11:00:00,173.3,173.78,173.04,173.78,12369.0,169.0679,169.5362,168.8143,169.5362,12369.0
2015-08-12 11:30:00,173.88,173.96,173.09,173.22,4344.0,169.6338,169.7118,168.863,168.9899,4344.0
2015-08-12 12:00:00,173.08,173.19,172.35,172.45,11017.0,168.8533,168.9606,168.1411,168.2387,11017.0
2015-08-12 12:30:00,172.55,172.98,172.51,172.78,16562.0,168.3362,168.7557,168.2972,168.5606,16562.0
2015-08-12 13:00:00,172.78,172.97,172.69,172.69,18636.0,168.5606,168.746,168.4728,168.4728,18636.0
2015-08-12 13:30:00,172.56,173.7,172.53,173.7,20739.0,168.346,169.4581,168.3167,169.4581,20739.0
2015-08-12 14:00:00,173.62,174.04,173.29,173.34,36619.0,169.3801,169.7898,169.0582,169.1069,36619.0
2015-08-12 14:30:00,173.21,173.78,173.0,173.45,20032.0,168.9801,169.5362,168.7752,169.2143,20032.0
2015-08-12 15:00:00,173.44,173.81,173.39,173.75,19191.0,169.2045,169.5655,169.1557,169.5069,19191.0
2015-08-12 15:30:00,173.74,174.67,173.7,174.32,68674.0,169.4972,170.4045,169.4581,170.063,68674.0
2015-08-13 09:30:00,173.92,175.0,173.33,174.4,13840.0,169.6728,170.7264,169.0972,170.1411,13840.0
2015-08-13 10:00:00,174.07,174.46,173.64,173.99,8355.0,169.8191,170.1996,169.3996,169.7411,8355.0
2015-08-13 10:30:00,173.78,175.6,173.78,175.53,11948.0,169.5362,171.3118,169.5362,171.2435,11948.0
2015-08-13 11:00:00,175.51,176.02,175.36,175.69,6519.0,171.2239,171.7215,171.0776,171.3996,6519.0
2015-08-13 11:30:00,175.68,176.06,175.35,175.68,6550.0,171.3898,171.7605,171.0679,171.3898,6550.0
2015-08-13 12:00:00,175.97,176.29,175.75,176.28,3800.0,171.6727,171.9849,171.4581,171.9751,3800.0
2015-08-13 12:30:00,176.71,176.82,176.3,176.3,5096.0,172.3946,172.502,171.9947,171.9947,5096.0
2015-08-13 13:00:00,176.25,176.81,176.24,176.81,18270.0,171.9459,172.4922,171.9361,172.4922,18270.0
2015-08-13 13:30:00,176.7,176.86,176.3,176.3,4136.0,172.3849,172.541,171.9947,171.9947,4136.0
2015-08-13 14:00:00,176.04,176.81,176.04,176.77,6738.0,171.741,172.4922,171.741,172.4532,6738.0
2015-08-13 14:30:00,176.77,176.94,176.55,176.63,5854.0,172.4532,172.619,172.2386,172.3166,5854.0
2015-08-13 15:00:00,176.81,176.83,176.15,176.27,4607.0,172.4922,172.5117,171.8483,171.9654,4607.0
2015-08-13 15:30:00,176.17,176.17,175.4,175.8,17653.0,171.8678,171.8678,171.1166,171.5069,17653.0
2015-08-14 09:30:00,175.25,176.14,174.27,176.14,5397.0,170.9703,171.8386,170.0142,171.8386,5397.0
2015-08-14 10:00:00,175.98,176.7,175.66,176.48,16220.0,171.6825,172.3849,171.3703,172.1703,16220.0
2015-08-14 10:30:00,176.35,176.89,176.0,176.42,8032.0,172.0434,172.5702,171.702,172.1117,8032.0
2015-08-14 11:00:00,176.42,176.43,175.97,176.2,3266.0,172.1117,172.1215,171.6727,171.8971,3266.0
2015-08-14 11:30:00,176.4,176.82,176.4,176.52,2600.0,172.0922,172.502,172.0922,172.2093,2600.0
2015-08-14 12:00:00,176.29,176.45,176.13,176.15,1827.0,171.9849,172.141,171.8288,171.8483,1827.0
2015-08-14 12:30:00,176.2,176.56,175.67,175.84,11369.0,171.8971,172.2483,171.38,171.5459,11369.0
2015-08-14 13:00:00,176.0,176.44,175.73,176.26,5716.0,171.702,172.1312,171.4386,171.9556,5716.0
2015-08-14 13:30:00,176.76,176.76,175.6,175.87,3300.0,172.4434,172.4434,171.3118,171.5752,3300.0
2015-08-14 14:00:00,176.13,176.51,176.0,176.49,33063.0,171.8288,172.1995,171.702,172.18,33063.0
2015-08-14 14:30:00,176.49,176.8,176.44,176.77,21229.0,172.18,172.4824,172.1312,172.4532,21229.0
2015-08-14 15:00:00,176.61,176.82,176.21,176.21,11155.0,172.2971,172.502,171.9069,171.9069,11155.0
2015-08-14 15:30:00,176.36,177.03,176.29,176.98,26536.0,172.0532,172.7068,171.9849,172.658,26536.0
2015-08-17 09:30:00,176.41,176.67,174.63,174.95,9089.0,172.102,172.3556,170.3654,170.6776,9089.0
2015-08-17 10:00:00,175.18,176.27,174.9,176.27,10288.0,170.902,171.9654,170.6288,171.9654,10288.0
2015-08-17 10:30:00,176.02,176.23,175.58,176.11,11065.0,171.7215,171.9264,171.2922,171.8093,11065.0
2015-08-17 11:00:00,176.12,176.62,175.91,176.5,20465.0,171.8191,172.3068,171.6142,172.1898,20465.0
2015-08-17 11:30:00,176.34,176.56,175.99,176.03,19952.0,172.0337,172.2483,171.6922,171.7312,19952.0
2015-08-17 12:00:00,176.14,176.24,175.65,175.97,7091.0,171.8386,171.9361,171.3605,171.6727,7091.0
2015-08-17 12:30:00,176.03,176.94,176.01,176.73,14724.0,171.7312,172.619,171.7117,172.4142,14724.0
2015-08-17 13:00:00,176.89,176.89,176.48,176.67,11065.0,172.5702,172.5702,172.1703,172.3556,11065.0
2015-08-17 13:30:00,176.57,176.67,176.24,176.53,7274.0,172.2581,172.3556,171.9361,172.219,7274.0
2015-08-17 14:00:00,176.61,176.69,176.11,176.12,27141.0,172.2971,172.3751,171.8093,171.8191,27141.0
2015-08-17 14:30:00,176.23,176.84,176.07,176.84,10713.0,171.9264,172.5215,171.7703,172.5215,10713.0
2015-08-17 15:00:00,176.84,176.84,176.41,176.55,16976.0,172.5215,172.5215,172.102,172.2386,16976.0
2015-08-17 15:30:00,176.52,177.04,176.41,176.89,25208.0,172.2093,172.7166,172.102,172.5702,25208.0
2015-08-18 09:30:00,176.51,176.96,174.44,176.56,16842.0,172.1995,172.6385,170.1801,172.2483,16842.0
2015-08-18 10:00:00,176.68,177.41,176.43,176.9,8015.0,172.3654,173.0775,172.1215,172.58,8015.0
2015-08-18 10:30:00,177.07,177.08,176.57,176.92,4234.0,172.7459,172.7556,172.2581,172.5995,4234.0
2015-08-18 11:00:00,176.84,176.92,176.38,176.54,5452.0,172.5215,172.5995,172.0727,172.2288,5452.0
2015-08-18 11:30:00,176.46,176.67,176.39,176.43,2700.0,172.1507,172.3556,172.0825,172.1215,2700.0
2015-08-18 12:00:00,176.43,176.74,176.21,176.52,10647.0,172.1215,172.4239,171.9069,172.2093,10647.0
2015-08-18 12:30:00,176.54,176.75,176.43,176.62,6599.0,172.2288,172.4337,172.1215,172.3068,6599.0
2015-08-18 13:00:00,176.55,176.92,176.49,176.87,5100.0,172.2386,172.5995,172.18,172.5507,5100.0
2015-08-18 13:30:00,176.68,176.94,176.45,176.94,4600.0,172.3654,172.619,172.141,172.619,4600.0
2015-08-18 14:00:00,176.91,176.98,176.64,176.72,5000.0,172.5898,172.658,172.3264,172.4044,5000.0
2015-08-18 14:30:00,176.86,177.09,176.7,176.81,9478.0,172.541,172.7654,172.3849,172.4922,9478.0
2015-08-18 15:00:00,176.84,177.17,176.78,176.91,8665.0,172.5215,172.8434,172.4629,172.5898,8665.0
2015-08-18 15:30:00,176.97,176.98,176.52,176.88,18168.0,172.6483,172.658,172.2093,172.5605,18168.0
2015-08-19 09:30:00,175.5,175.56,173.77,174.46,16166.0,171.2142,171.2727,169.5264,170.1996,16166.0
2015-08-19 10:00:00,174.46,174.95,173.6,173.87,11085.0,170.1996,170.6776,169.3606,169.624,11085.0
2015-08-19 10:30:00,173.98,174.8,173.5,173.64,9878.0,169.7313,170.5313,169.263,169.3996,9878.0
2015-08-19 11:00:00,174.02,174.9,174.02,174.41,26772.0,169.7703,170.6288,169.7703,170.1508,26772.0
2015-08-19 11:30:00,174.31,174.36,173.34,173.34,19824.0,170.0533,170.102,169.1069,169.1069,19824.0
2015-08-19 12:00:00,173.33,173.35,172.8,173.06,8164.0,169.0972,169.1167,168.5801,168.8338,8164.0
2015-08-19 12:30:00,173.15,173.79,173.05,173.37,33397.0,168.9216,169.546,168.824,169.1362,33397.0
2015-08-19 13:00:00,173.37,174.0,173.37,173.87,20034.0,169.1362,169.7508,169.1362,169.624,20034.0
2015-08-19 13:30:00,173.61,173.8,172.74,172.81,18399.0,169.3703,169.5557,168.5216,168.5899,18399.0
2015-08-19 14:00:00,172.97,174.15,172.96,173.6,26240.0,168.746,169.8972,168.7362,169.3606,26240.0
2015-08-19 14:30:00,173.66,174.01,173.41,173.88,14564.0,169.4191,169.7606,169.1752,169.6338,14564.0
2015-08-19 15:00:00,173.86,174.61,173.84,174.29,13819.0,169.6142,170.3459,169.5947,170.0337,13819.0
2015-08-19 15:30:00,174.29,174.48,173.75,174.01,34708.0,170.0337,170.2191,169.5069,169.7606,34708.0
2015-08-20 09:30:00,172.97,172.97,171.41,171.41,22078.0,168.746,168.746,167.2241,167.2241,22078.0
2015-08-20 10:00:00,171.4,171.78,169.76,170.02,37703.0,167.2143,167.585,165.6144,165.868,37703.0
2015-08-20 10:30:00,170.22,171.06,169.88,170.48,12684.0,166.0631,166.8826,165.7314,166.3168,12684.0
2015-08-20 11:00:00,170.66,170.75,170.31,170.63,12908.0,166.4924,166.5802,166.1509,166.4631,12908.0
2015-08-20 11:30:00,170.46,170.68,170.37,170.56,13703.0,166.2973,166.5119,166.2095,166.3948,13703.0
2015-08-20 12:00:00,170.71,170.93,170.12,170.93,23814.0,166.5412,166.7558,165.9656,166.7558,23814.0
2015-08-20 12:30:00,170.93,170.99,170.46,170.46,3809.0,166.7558,166.8143,166.2973,166.2973,3809.0
2015-08-20 13:00:00,170.45,170.54,169.87,170.54,15220.0,166.2875,166.3753,165.7217,166.3753,15220.0
2015-08-20 13:30:00,170.37,170.93,170.02,170.59,12883.0,166.2095,166.7558,165.868,166.4241,12883.0
2015-08-20 14:00:00,170.55,170.91,170.21,170.66,7481.0,166.3851,166.7363,166.0534,166.4924,7481.0
2015-08-20 14:30:00,170.48,170.59,170.04,170.04,10658.0,166.3168,166.4241,165.8875,165.8875,10658.0
2015-08-20 15:00:00,170.01,170.34,169.78,169.86,9967.0,165.8583,166.1802,165.6339,165.7119,9967.0
2015-08-20 15:30:00,169.98,170.16,168.69,168.85,36337.0,165.829,166.0046,164.5705,164.7266,36337.0
2015-08-21 09:30:00,167.54,167.72,166.2,166.93,24804.0,163.4486,163.6242,162.1413,162.8535,24804.0
2015-08-21 10:00:00,166.8,167.07,166.36,166.58,11490.0,162.7267,162.9901,162.2974,162.512,11490.0
2015-08-21 10:30:00,166.68,166.75,165.92,166.07,18474.0,162.6096,162.6779,161.8681,162.0145,18474.0
2015-08-21 11:00:00,166.08,166.08,164.99,165.07,8596.0,162.0242,162.0242,160.9609,161.0389,8596.0
2015-08-21 11:30:00,165.12,165.34,164.57,165.13,17031.0,161.0877,161.3023,160.5511,161.0974,17031.0
2015-08-21 12:00:00,165.01,165.61,164.47,164.5,19881.0,160.9804,161.5657,160.4536,160.4828,19881.0
2015-08-21 12:30:00,164.51,164.64,163.76,163.8,19871.0,160.4926,160.6194,159.7609,159.7999,19871.0
2015-08-21 13:00:00,163.64,164.75,163.64,164.61,13615.0,159.6438,160.7267,159.6438,160.5901,13615.0
2015-08-21 13:30:00,164.55,165.13,164.45,165.13,20229.0,160.5316,161.0974,160.434,161.0974,20229.0
2015-08-21 14:00:00,165.07,165.16,164.51,164.51,18446.0,161.0389,161.1267,160.4926,160.4926,18446.0
2015-08-21 14:30:00,164.43,164.64,163.82,163.96,16941.0,160.4145,160.6194,159.8194,159.956,16941.0
2015-08-21 15:00:00,163.97,164.05,163.17,163.81,22415.0,159.9658,160.0438,159.1853,159.8097,22415.0
2015-08-21 15:30:00,163.77,163.77,162.44,162.44,52848.0,159.7706,159.7706,158.4731,158.4731,52848.0
2015-08-24 09:30:00,155.83,156.77,150.0,152.18,65899.0,152.0245,152.9416,146.3369,148.4637,65899.0
2015-08-24 10:00:00,152.16,154.06,151.6,152.87,119179.0,148.4442,150.2978,147.8978,149.1368,119179.0
2015-08-24 10:30:00,152.98,154.12,151.33,152.64,60804.0,149.2441,150.3563,147.6344,148.9124,60804.0
2015-08-24 11:00:00,153.12,153.25,150.69,151.95,46285.0,149.3807,149.5075,147.0101,148.2393,46285.0
2015-08-24 11:30:00,151.91,155.16,151.84,154.91,27130.0,148.2003,151.3709,148.132,151.127,27130.0
2015-08-24 12:00:00,154.92,155.13,153.64,154.21,30375.0,151.1368,151.3416,149.888,150.4441,30375.0
2015-08-24 12:30:00,154.14,154.83,153.14,153.15,35307.0,150.3758,151.049,149.4002,149.41,35307.0
2015-08-24 13:00:00,153.13,154.49,153.07,154.0,24244.0,149.3905,150.7173,149.3319,150.2392,24244.0
2015-08-24 13:30:00,153.88,153.88,152.36,152.53,25710.0,150.1222,150.1222,148.6393,148.8051,25710.0
2015-08-24 14:00:00,152.49,152.76,151.95,152.29,18058.0,148.7661,149.0295,148.2393,148.571,18058.0
2015-08-24 14:30:00,152.23,152.79,151.29,151.4,36248.0,148.5125,149.0588,147.5954,147.7027,36248.0
2015-08-24 15:00:00,151.39,151.6,149.56,149.79,45741.0,147.693,147.8978,145.9077,146.132,45741.0
2015-08-24 15:30:00,149.81,151.25,149.27,149.36,128177.0,146.1516,147.5564,145.6247,145.7125,128177.0
2015-08-25 09:30:00,154.0,154.0,151.55,151.94,31152.0,150.2392,150.2392,147.8491,148.2295,31152.0
2015-08-25 10:00:00,151.88,152.12,151.22,151.39,14716.0,148.171,148.4051,147.5271,147.693,14716.0
2015-08-25 10:30:00,151.04,151.83,150.31,150.48,27892.0,147.3515,148.1222,146.6393,146.8052,27892.0
2015-08-25 11:00:00,150.63,152.23,150.63,151.69,66740.0,146.9515,148.5125,146.9515,147.9856,66740.0
2015-08-25 11:30:00,151.4,151.7,150.65,151.29,51651.0,147.7027,147.9954,146.971,147.5954,51651.0
2015-08-25 12:00:00,151.22,152.22,151.2,152.0,31706.0,147.5271,148.5027,147.5076,148.2881,31706.0
2015-08-25 12:30:00,151.99,152.74,151.93,152.5,47003.0,148.2783,149.01,148.2198,148.7759,47003.0
2015-08-25 13:00:00,152.59,153.08,151.51,151.59,33256.0,148.8637,149.3417,147.81,147.8881,33256.0
2015-08-25 13:30:00,151.56,152.9,151.56,152.15,46483.0,147.8588,149.1661,147.8588,148.4344,46483.0
2015-08-25 14:00:00,152.13,152.13,151.22,151.36,14065.0,148.4149,148.4149,147.5271,147.6637,14065.0
2015-08-25 14:30:00,151.39,151.93,151.16,151.56,32310.0,147.693,148.2198,147.4686,147.8588,32310.0
2015-08-25 15:00:00,151.64,151.76,149.81,149.92,29365.0,147.9369,148.0539,146.1516,146.2589,29365.0
2015-08-25 15:30:00,149.92,150.04,147.96,148.06,116722.0,146.2589,146.3759,144.3467,144.4443,116722.0
2015-08-26 09:30:00,148.27,148.7,146.47,147.93,63918.0,144.6492,145.0687,142.8931,144.3175,63918.0
2015-08-26 10:00:00,147.74,148.01,145.42,145.61,74101.0,144.1321,144.3955,141.8688,142.0541,74101.0
2015-08-26 10:30:00,145.74,146.18,144.67,145.27,84713.0,142.1809,142.6102,141.1371,141.7224,84713.0
2015-08-26 11:00:00,145.32,146.3,145.08,145.98,35463.0,141.7712,142.7273,141.5371,142.4151,35463.0
2015-08-26 11:30:00,145.95,146.22,145.23,145.58,45176.0,142.3858,142.6492,141.6834,142.0249,45176.0
2015-08-26 12:00:00,145.41,145.93,145.01,145.3,42662.0,141.859,142.3663,141.4688,141.7517,42662.0
2015-08-26 12:30:00,145.1,146.24,144.88,146.24,52051.0,141.5566,142.6687,141.3419,142.6687,52051.0
2015-08-26 13:00:00,146.25,146.92,145.63,146.27,70030.0,142.6785,143.3321,142.0736,142.698,70030.0
2015-08-26 13:30:00,146.22,146.72,146.03,146.61,39130.0,142.6492,143.137,142.4639,143.0297,39130.0
2015-08-26 14:00:00,146.55,146.6,145.09,146.02,43072.0,142.9712,143.0199,141.5468,142.4541,43072.0
2015-08-26 14:30:00,146.09,146.43,145.52,145.6,36645.0,142.5224,142.8541,141.9663,142.0444,36645.0
2015-08-26 15:00:00,145.51,146.72,145.43,146.11,69644.0,141.9566,143.137,141.8785,142.5419,69644.0
2015-08-26 15:30:00,146.05,147.8,146.04,147.12,88056.0,142.4834,144.1906,142.4736,143.5272,88056.0
2015-08-27 09:30:00,149.0,150.48,148.78,149.2,41741.0,145.3613,146.8052,145.1467,145.5565,41741.0
2015-08-27 10:00:00,149.59,150.22,148.8,149.8,53112.0,145.9369,146.5515,145.1662,146.1418,53112.0
2015-08-27 10:30:00,149.95,150.3,149.61,150.17,15074.0,146.2881,146.6296,145.9564,146.5028,15074.0
2015-08-27 11:00:00,150.34,151.44,150.31,151.44,21232.0,146.6686,147.7418,146.6393,147.7418,21232.0
2015-08-27 11:30:00,151.43,152.14,151.2,152.1,25435.0,147.732,148.4247,147.5076,148.3856,25435.0
2015-08-27 12:00:00,152.16,152.81,151.97,152.59,10848.0,148.4442,149.0783,148.2588,148.8637,10848.0
2015-08-27 12:30:00,152.66,153.38,152.56,153.28,13512.0,148.932,149.6344,148.8344,149.5368,13512.0
2015-08-27 13:00:00,153.37,154.06,153.37,153.66,15897.0,149.6246,150.2978,149.6246,149.9075,15897.0
2015-08-27 13:30:00,153.63,154.3,153.37,154.3,15625.0,149.8783,150.5319,149.6246,150.5319,15625.0
2015-08-27 14:00:00,154.28,154.28,152.91,152.91,18733.0,150.5124,150.5124,149.1759,149.1759,18733.0
2015-08-27 14:30:00,152.99,153.3,151.37,151.4,15565.0,149.2539,149.5563,147.6735,147.7027,15565.0
2015-08-27 15:00:00,151.25,152.91,150.5,152.09,56028.0,147.5564,149.1759,146.8247,148.3759,56028.0
2015-08-27 15:30:00,152.03,153.26,151.19,153.18,82693.0,148.3173,149.5173,147.4979,149.4393,82693.0
2015-08-28 09:30:00,152.64,153.81,151.99,152.94,16269.0,148.9124,150.0539,148.2783,149.2051,16269.0
2015-08-28 10:00:00,152.87,153.15,151.82,152.08,10534.0,149.1368,149.41,148.1125,148.3661,10534.0
2015-08-28 10:30:00,152.08,152.61,152.07,152.61,7956.0,148.3661,148.8832,148.3564,148.8832,7956.0
2015-08-28 11:00:00,152.33,153.37,152.33,153.14,8302.0,148.61,149.6246,148.61,149.4002,8302.0
2015-08-28 11:30:00,152.98,153.36,152.2,152.37,17061.0,149.2441,149.6149,148.4832,148.649,17061.0
2015-08-28 12:00:00,152.7,153.06,152.46,152.93,6658.0,148.971,149.3222,148.7368,149.1954,6658.0
2015-08-28 12:30:00,152.96,153.25,152.83,152.92,11963.0,149.2246,149.5075,149.0978,149.1856,11963.0
2015-08-28 13:00:00,153.01,153.26,152.92,153.13,5200.0,149.2734,149.5173,149.1856,149.3905,5200.0
2015-08-28 13:30:00,153.0,153.13,152.53,152.97,13115.0,149.2637,149.3905,148.8051,149.2344,13115.0
2015-08-28 14:00:00,153.01,153.27,152.92,153.08,8227.0,149.2734,149.5271,149.1856,149.3417,8227.0
2015-08-28 14:30:00,152.97,153.15,152.7,152.75,6808.0,149.2344,149.41,148.971,149.0198,6808.0
2015-08-28 15:00:00,152.7,152.94,152.07,152.18,11382.0,148.971,149.2051,148.3564,148.4637,11382.0
2015-08-28 15:30:00,152.08,152.78,151.56,152.69,44194.0,148.3661,149.049,147.8588,148.9612,44194.0
2015-08-31 09:30:00,151.83,152.67,151.06,151.74,10794.0,148.1222,148.9417,147.371,148.0344,10794.0
2015-08-31 10:00:00,151.69,152.31,151.05,152.22,11508.0,147.9856,148.5905,147.3613,148.5027,11508.0
2015-08-31 10:30:00,151.96,152.32,151.71,151.83,17722.0,148.2491,148.6003,148.0052,148.1222,17722.0
2015-08-31 11:00:00,151.86,152.01,150.97,151.23,9119.0,148.1515,148.2978,147.2832,147.5369,9119.0
2015-08-31 11:30:00,151.05,151.61,150.91,151.03,11743.0,147.3613,147.9076,147.2247,147.3418,11743.0
2015-08-31 12:00:00,150.83,151.5,150.83,151.5,2527.0,147.1466,147.8003,147.1466,147.8003,2527.0
2015-08-31 12:30:00,151.19,151.22,150.77,150.77,3615.0,147.4979,147.5271,147.0881,147.0881,3615.0
2015-08-31 13:00:00,150.97,150.97,150.34,150.74,19492.0,147.2832,147.2832,146.6686,147.0588,19492.0
2015-08-31 13:30:00,150.78,150.78,149.48,149.48,12696.0,147.0979,147.0979,145.8296,145.8296,12696.0
2015-08-31 14:00:00,149.62,149.8,149.09,149.25,10731.0,145.9662,146.1418,145.4491,145.6052,10731.0
2015-08-31 14:30:00,149.26,149.73,148.99,148.99,6874.0,145.615,146.0735,145.3516,145.3516,6874.0
2015-08-31 15:00:00,149.0,149.38,148.25,148.34,16128.0,145.3613,145.7321,144.6297,144.7175,16128.0
2015-08-31 15:30:00,148.48,149.08,148.22,148.87,46920.0,144.854,145.4394,144.6004,145.2345,46920.0
2015-09-01 09:30:00,145.97,148.05,145.67,146.13,15976.0,142.4053,144.4345,142.1127,142.5614,15976.0
2015-09-01 10:00:00,146.1,146.72,145.67,146.68,15674.0,142.5322,143.137,142.1127,143.098,15674.0
2015-09-01 10:30:00,146.67,147.04,145.72,145.97,6886.0,143.0882,143.4492,142.1614,142.4053,6886.0
2015-09-01 11:00:00,145.91,145.92,144.96,145.12,19643.0,142.3468,142.3566,141.42,141.5761,19643.0
2015-09-01 11:30:00,145.12,145.28,144.71,145.04,6802.0,141.5761,141.7322,141.1761,141.498,6802.0
2015-09-01 12:00:00,144.77,144.79,143.96,144.19,10130.0,141.2346,141.2541,140.4444,140.6688,10130.0
2015-09-01 12:30:00,143.95,144.26,143.55,143.66,7260.0,140.4347,140.7371,140.0444,140.1517,7260.0
2015-09-01 13:00:00,143.65,144.24,143.4,144.15,14389.0,140.142,140.7176,139.8981,140.6298,14389.0
2015-09-01 13:30:00,144.09,144.41,143.89,144.3,8830.0,140.5712,140.8834,140.3761,140.7761,8830.0
2015-09-01 14:00:00,144.34,144.34,143.59,144.06,14949.0,140.8151,140.8151,140.0835,140.542,14949.0
2015-09-01 14:30:00,144.09,144.52,143.75,143.97,11530.0,140.5712,140.9907,140.2395,140.4542,11530.0
2015-09-01 15:00:00,143.78,144.66,143.62,143.99,17656.0,140.2688,141.1273,140.1127,140.4737,17656.0
2015-09-01 15:30:00,143.91,144.45,143.19,143.86,50856.0,140.3956,140.9225,139.6932,140.3469,50856.0
2015-09-02 09:30:00,145.75,146.85,143.45,145.54,21955.0,142.1907,143.2638,139.9469,141.9858,21955.0
2015-09-02 10:00:00,145.52,146.46,145.32,145.32,17855.0,141.9663,142.8834,141.7712,141.7712,17855.0
2015-09-02 10:30:00,145.32,145.63,144.94,145.63,13213.0,141.7712,142.0736,141.4005,142.0736,13213.0
2015-09-02 11:00:00,145.66,145.68,144.71,145.32,19591.0,142.1029,142.1224,141.1761,141.7712,19591.0
2015-09-02 11:30:00,145.3,145.57,144.17,144.27,18695.0,141.7517,142.0151,140.6493,140.7468,18695.0
2015-09-02 12:00:00,144.31,145.37,144.2,145.37,17679.0,140.7859,141.82,140.6786,141.82,17679.0
2015-09-02 12:30:00,145.39,146.01,145.39,145.68,21360.0,141.8395,142.4444,141.8395,142.1224,21360.0
2015-09-02 13:00:00,145.68,145.97,145.44,145.9,16459.0,142.1224,142.4053,141.8883,142.337,16459.0
2015-09-02 13:30:00,145.64,145.79,145.31,145.31,10230.0,142.0834,142.2297,141.7614,141.7614,10230.0
2015-09-02 14:00:00,145.43,145.8,145.27,145.59,16347.0,141.8785,142.2395,141.7224,142.0346,16347.0
2015-09-02 14:30:00,145.66,145.66,144.81,145.57,19771.0,142.1029,142.1029,141.2737,142.0151,19771.0
2015-09-02 15:00:00,145.76,146.26,145.36,146.26,25442.0,142.2005,142.6882,141.8102,142.6882,25442.0
2015-09-02 15:30:00,146.23,147.01,146.05,146.94,48876.0,142.659,143.4199,142.4834,143.3516,48876.0
2015-09-03 09:30:00,148.21,148.5,144.87,147.66,15120.0,144.5906,144.8735,141.3322,144.0541,15120.0
2015-09-03 10:00:00,147.68,148.72,147.48,148.59,8819.0,144.0736,145.0882,143.8785,144.9613,8819.0
2015-09-03 10:30:00,148.64,148.92,148.35,148.82,11599.0,145.0101,145.2833,144.7272,145.1857,11599.0
2015-09-03 11:00:00,148.88,148.96,148.33,148.33,11943.0,145.2443,145.3223,144.7077,144.7077,11943.0
2015-09-03 11:30:00,148.31,148.39,147.54,148.16,9827.0,144.6882,144.7662,143.937,144.5419,9827.0
2015-09-03 12:00:00,148.16,148.16,147.75,147.87,8864.0,144.5419,144.5419,144.1419,144.2589,8864.0
2015-09-03 12:30:00,147.75,147.97,147.5,147.93,6740.0,144.1419,144.3565,143.898,144.3175,6740.0
2015-09-03 13:00:00,147.8,148.14,147.33,148.1,17266.0,144.1906,144.5223,143.7321,144.4833,17266.0
2015-09-03 13:30:00,148.04,148.04,147.52,147.78,7300.0,144.4248,144.4248,143.9175,144.1711,7300.0
2015-09-03 14:00:00,147.59,148.1,147.53,147.96,15177.0,143.9858,144.4833,143.9272,144.3467,15177.0
2015-09-03 14:30:00,147.87,148.23,147.81,147.99,15229.0,144.2589,144.6101,144.2004,144.376,15229.0
2015-09-03 15:00:00,148.05,148.29,147.82,148.02,22944.0,144.4345,144.6687,144.2102,144.4053,22944.0
2015-09-03 15:30:00,147.91,148.2,147.6,147.68,46270.0,144.298,144.5809,143.9955,144.0736,46270.0
2015-09-04 09:30:00,145.85,146.01,144.75,144.82,8703.0,142.2883,142.4444,141.2151,141.2834,8703.0
2015-09-04 10:00:00,145.01,146.17,144.77,146.12,12146.0,141.4688,142.6004,141.2346,142.5517,12146.0
2015-09-04 10:30:00,146.42,146.6,145.95,146.15,10543.0,142.8443,143.0199,142.3858,142.5809,10543.0
2015-09-04 11:00:00,146.04,146.28,145.64,145.9,3855.0,142.4736,142.7078,142.0834,142.337,3855.0
2015-09-04 11:30:00,145.9,145.96,145.12,145.12,4614.0,142.337,142.3956,141.5761,141.5761,4614.0
2015-09-04 12:00:00,144.94,145.08,144.6,144.6,4040.0,141.4005,141.5371,141.0688,141.0688,4040.0
2015-09-04 12:30:00,144.67,144.67,144.23,144.52,6964.0,141.1371,141.1371,140.7078,140.9907,6964.0
2015-09-04 13:00:00,144.1,144.19,143.24,143.66,6753.0,140.581,140.6688,139.742,140.1517,6753.0
2015-09-04 13:30:00,143.65,144.41,143.65,143.87,1774.0,140.142,140.8834,140.142,140.3566,1774.0
2015-09-04 14:00:00,143.75,144.54,143.56,143.91,16179.0,140.2395,141.0103,140.0542,140.3956,16179.0
2015-09-04 14:30:00,144.18,144.61,143.76,144.29,7051.0,140.659,141.0785,140.2493,140.7664,7051.0
2015-09-04 15:00:00,144.35,144.39,143.78,144.14,6208.0,140.8249,140.8639,140.2688,140.62,6208.0
2015-09-04 15:30:00,144.14,145.05,144.11,144.16,23343.0,140.62,141.5078,140.5908,140.6395,23343.0
2015-09-08 09:30:00,147.95,147.95,145.6,146.03,16940.0,144.337,144.337,142.0444,142.4639,16940.0
2015-09-08 10:00:00,146.19,146.6,146.16,146.43,6219.0,142.62,143.0199,142.5907,142.8541,6219.0
2015-09-08 10:30:00,146.2,146.41,145.84,146.16,6617.0,142.6297,142.8346,142.2785,142.5907,6617.0
2015-09-08 11:00:00,146.15,146.15,145.56,145.87,8983.0,142.5809,142.5809,142.0053,142.3078,8983.0
2015-09-08 11:30:00,145.83,145.98,145.65,145.69,8816.0,142.2688,142.4151,142.0931,142.1322,8816.0
2015-09-08 12:00:00,145.8,146.43,145.72,146.29,4940.0,142.2395,142.8541,142.1614,142.7175,4940.0
2015-09-08 12:30:00,146.36,146.56,146.07,146.35,7180.0,142.7858,142.9809,142.5029,142.7761,7180.0
2015-09-08 13:00:00,146.49,146.56,146.16,146.27,3800.0,142.9126,142.9809,142.5907,142.698,3800.0
2015-09-08 13:30:00,146.27,146.6,146.26,146.6,10737.0,142.698,143.0199,142.6882,143.0199,10737.0
2015-09-08 14:00:00,146.5,146.63,146.31,146.6,13495.0,142.9224,143.0492,142.737,143.0199,13495.0
2015-09-08 14:30:00,146.59,147.05,146.42,146.89,20421.0,143.0102,143.459,142.8443,143.3029,20421.0
2015-09-08 15:00:00,146.84,147.16,146.7,146.98,26884.0,143.2541,143.5663,143.1175,143.3907,26884.0
2015-09-08 15:30:00,147.04,147.64,146.85,147.23,46647.0,143.4492,144.0345,143.2638,143.6346,46647.0
2015-09-09 09:30:00,149.27,149.27,147.51,148.49,19050.0,145.6247,145.6247,143.9077,144.8638,19050.0
2015-09-09 10:00:00,148.5,148.76,147.88,148.63,21532.0,144.8735,145.1272,144.2687,145.0004,21532.0
2015-09-09 10:30:00,148.52,148.52,147.37,147.4,8207.0,144.8931,144.8931,143.7711,143.8004,8207.0
2015-09-09 11:00:00,147.38,147.97,147.38,147.5,1695.0,143.7809,144.3565,143.7809,143.898,1695.0
2015-09-09 11:30:00,147.75,147.96,147.24,147.41,6054.0,144.1419,144.3467,143.6443,143.8102,6054.0
2015-09-09 12:00:00,147.56,147.79,147.56,147.66,2831.0,143.9565,144.1809,143.9565,144.0541,2831.0
2015-09-09 12:30:00,147.66,147.67,147.42,147.52,3130.0,144.0541,144.0638,143.8199,143.9175,3130.0
2015-09-09 13:00:00,147.4,147.84,147.4,147.75,4688.0,143.8004,144.2297,143.8004,144.1419,4688.0
2015-09-09 13:30:00,147.63,147.8,147.08,147.08,14857.0,144.0248,144.1906,143.4882,143.4882,14857.0
2015-09-09 14:00:00,146.97,147.0,146.68,146.72,3740.0,143.3809,143.4102,143.098,143.137,3740.0
2015-09-09 14:30:00,146.72,146.86,146.08,146.57,6413.0,143.137,143.2736,142.5126,142.9907,6413.0
2015-09-09 15:00:00,146.55,147.04,146.36,146.56,6857.0,142.9712,143.4492,142.7858,142.9809,6857.0
2015-09-09 15:30:00,146.44,146.47,145.46,145.55,24710.0,142.8639,142.8931,141.9078,141.9956,24710.0
2015-09-10 09:30:00,145.61,149.15,145.55,145.95,12448.0,142.0541,145.5077,141.9956,142.3858,12448.0
2015-09-10 10:00:00,146.17,146.6,145.63,146.23,11150.0,142.6004,143.0199,142.0736,142.659,11150.0
2015-09-10 10:30:00,146.24,148.69,146.1,147.98,14359.0,142.6687,145.0589,142.5322,144.3662,14359.0
2015-09-10 11:00:00,147.49,147.49,146.92,147.31,6157.0,143.8882,143.8882,143.3321,143.7126,6157.0
2015-09-10 11:30:00,147.0,148.08,146.97,148.07,27338.0,143.4102,144.4638,143.3809,144.454,27338.0
2015-09-10 12:00:00,148.07,148.58,147.77,147.89,17107.0,144.454,144.9516,144.1614,144.2784,17107.0
2015-09-10 12:30:00,147.89,148.45,147.81,148.08,32005.0,144.2784,144.8248,144.2004,144.4638,32005.0
2015-09-10 13:00:00,147.82,148.64,147.65,148.49,27515.0,144.2102,145.0101,144.0443,144.8638,27515.0
2015-09-10 13:30:00,148.49,148.69,147.41,147.82,33414.0,144.8638,145.0589,143.8102,144.2102,33414.0
2015-09-10 14:00:00,147.73,148.22,147.47,148.21,18454.0,144.1224,144.6004,143.8687,144.5906,18454.0
2015-09-10 14:30:00,148.22,148.43,147.09,147.09,5925.0,144.6004,144.8053,143.498,143.498,5925.0
2015-09-10 15:00:00,147.09,147.66,146.8,147.23,16228.0,143.498,144.0541,143.2151,143.6346,16228.0
2015-09-10 15:30:00,147.25,147.42,146.67,147.11,47347.0,143.6541,143.8199,143.0882,143.5175,47347.0
2015-09-11 09:30:00,146.63,147.95,145.58,146.54,16289.0,143.0492,144.337,142.0249,142.9614,16289.0
2015-09-11 10:00:00,146.38,147.39,146.12,147.06,15900.0,142.8053,143.7907,142.5517,143.4687,15900.0
2015-09-11 10:30:00,147.35,148.48,147.11,147.99,22682.0,143.7516,144.854,143.5175,144.376,22682.0
2015-09-11 11:00:00,148.0,148.25,147.63,147.93,9474.0,144.3858,144.6297,144.0248,144.3175,9474.0
2015-09-11 11:30:00,147.81,149.3,147.63,149.01,12320.0,144.2004,145.654,144.0248,145.3711,12320.0
2015-09-11 12:00:00,148.88,149.38,148.73,148.9,7384.0,145.2443,145.7321,145.0979,145.2638,7384.0
2015-09-11 12:30:00,149.02,150.0,149.02,149.11,4550.0,145.3808,146.3369,145.3808,145.4687,4550.0
2015-09-11 13:00:00,149.16,149.26,148.57,148.8,7167.0,145.5174,145.615,144.9418,145.1662,7167.0
2015-09-11 13:30:00,148.58,149.59,148.56,149.4,9364.0,144.9516,145.9369,144.9321,145.7516,9364.0
2015-09-11 14:00:00,149.37,149.43,148.73,148.76,10014.0,145.7223,145.7808,145.0979,145.1272,10014.0
2015-09-11 14:30:00,148.89,149.47,148.89,149.18,11337.0,145.254,145.8199,145.254,145.5369,11337.0
2015-09-11 15:00:00,149.2,149.6,149.18,149.53,13250.0,145.5565,145.9467,145.5369,145.8784,13250.0
2015-09-11 15:30:00,149.49,149.98,149.37,149.89,29500.0,145.8394,146.3174,145.7223,146.2296,29500.0
2015-09-14 09:30:00,150.27,150.5,148.64,148.78,8540.0,146.6003,146.8247,145.0101,145.1467,8540.0
2015-09-14 10:00:00,148.68,149.21,148.03,148.03,7800.0,145.0492,145.5662,144.415,144.415,7800.0
2015-09-14 10:30:00,148.18,148.66,148.08,148.27,15305.0,144.5614,145.0296,144.4638,144.6492,15305.0
2015-09-14 11:00:00,148.27,148.41,147.49,147.56,11210.0,144.6492,144.7857,143.8882,143.9565,11210.0
2015-09-14 11:30:00,147.56,147.74,147.29,147.41,19909.0,143.9565,144.1321,143.6931,143.8102,19909.0
2015-09-14 12:00:00,147.47,147.5,147.02,147.02,8822.0,143.8687,143.898,143.4297,143.4297,8822.0
2015-09-14 12:30:00,147.13,147.18,146.89,146.93,16148.0,143.537,143.5858,143.3029,143.3419,16148.0
2015-09-14 13:00:00,146.81,146.86,146.32,146.52,16420.0,143.2248,143.2736,142.7468,142.9419,16420.0
2015-09-14 13:30:00,146.51,146.99,146.06,146.48,13612.0,142.9321,143.4004,142.4931,142.9029,13612.0
2015-09-14 14:00:00,146.39,146.58,145.68,145.94,14875.0,142.8151,143.0004,142.1224,142.3761,14875.0
2015-09-14 14:30:00,146.0,146.23,145.69,145.95,17204.0,142.4346,142.659,142.1322,142.3858,17204.0
2015-09-14 15:00:00,145.94,146.69,145.82,146.14,21412.0,142.3761,143.1077,142.259,142.5712,21412.0
2015-09-14 15:30:00,146.27,146.49,146.01,146.2,47904.0,142.698,142.9126,142.4444,142.6297,47904.0
2015-09-15 09:30:00,146.36,146.36,144.86,145.91,9035.0,142.7858,142.7858,141.3224,142.3468,9035.0
2015-09-15 10:00:00,146.13,146.36,145.81,146.33,4748.0,142.5614,142.7858,142.2492,142.7565,4748.0
2015-09-15 10:30:00,146.29,147.28,146.15,146.86,33366.0,142.7175,143.6833,142.5809,143.2736,33366.0
2015-09-15 11:00:00,146.95,147.66,146.75,147.6,7255.0,143.3614,144.0541,143.1663,143.9955,7255.0
2015-09-15 11:30:00,147.75,147.83,147.5,147.83,8478.0,144.1419,144.2199,143.898,144.2199,8478.0
2015-09-15 12:00:00,147.89,148.25,147.8,148.25,6572.0,144.2784,144.6297,144.1906,144.6297,6572.0
2015-09-15 12:30:00,148.44,148.76,148.34,148.34,11407.0,144.815,145.1272,144.7175,144.7175,11407.0
2015-09-15 13:00:00,148.39,148.59,148.11,148.59,5995.0,144.7662,144.9613,144.4931,144.9613,5995.0
2015-09-15 13:30:00,148.58,149.13,148.56,148.98,5192.0,144.9516,145.4882,144.9321,145.3418,5192.0
2015-09-15 14:00:00,148.86,149.63,148.86,149.36,17944.0,145.2248,145.976,145.2248,145.7125,17944.0
2015-09-15 14:30:00,149.2,149.79,148.97,149.52,11033.0,145.5565,146.132,145.3321,145.8686,11033.0
2015-09-15 15:00:00,149.48,149.56,149.07,149.28,7260.0,145.8296,145.9077,145.4296,145.6345,7260.0
2015-09-15 15:30:00,149.25,149.51,149.05,149.2,42805.0,145.6052,145.8589,145.4101,145.5565,42805.0
2015-09-16 09:30:00,149.66,150.19,148.72,148.97,6181.0,146.0052,146.5223,145.0882,145.3321,6181.0
2015-09-16 10:00:00,148.75,149.96,148.74,149.3,37341.0,145.1174,146.2979,145.1077,145.654,37341.0
2015-09-16 10:30:00,149.28,149.81,148.89,148.89,16530.0,145.6345,146.1516,145.254,145.254,16530.0
2015-09-16 11:00:00,148.88,150.1,148.83,150.05,7803.0,145.2443,146.4345,145.1955,146.3857,7803.0
2015-09-16 11:30:00,150.21,150.44,149.89,150.43,4030.0,146.5418,146.7662,146.2296,146.7564,4030.0
2015-09-16 12:00:00,150.43,151.34,150.41,151.33,8348.0,146.7564,147.6442,146.7369,147.6344,8348.0
2015-09-16 12:30:00,151.17,151.57,150.79,151.57,14847.0,147.4783,147.8686,147.1076,147.8686,14847.0
2015-09-16 13:00:00,151.33,151.96,151.21,151.22,26630.0,147.6344,148.2491,147.5174,147.5271,26630.0
2015-09-16 13:30:00,151.15,151.35,150.81,151.21,21839.0,147.4588,147.6539,147.1271,147.5174,21839.0
2015-09-16 14:00:00,151.17,151.64,150.94,151.11,11479.0,147.4783,147.9369,147.254,147.4198,11479.0
2015-09-16 14:30:00,151.09,151.77,151.09,151.77,9128.0,147.4003,148.0637,147.4003,148.0637,9128.0
2015-09-16 15:00:00,151.67,151.91,151.31,151.78,24534.0,147.9661,148.2003,147.6149,148.0734,24534.0
2015-09-16 15:30:00,151.91,152.18,151.51,151.8,60208.0,148.2003,148.4637,147.81,148.093,60208.0
2015-09-17 09:30:00,151.67,151.68,150.18,150.68,29691.0,147.9661,147.9759,146.5125,147.0003,29691.0
2015-09-17 10:00:00,150.77,151.21,150.44,150.44,16304.0,147.0881,147.5174,146.7662,146.7662,16304.0
2015-09-17 10:30:00,150.45,150.57,149.96,149.96,16055.0,146.7759,146.893,146.2979,146.2979,16055.0
2015-09-17 11:00:00,150.15,150.17,149.46,149.9,26696.0,146.4833,146.5028,145.8101,146.2394,26696.0
2015-09-17 11:30:00,149.9,149.97,148.97,149.37,22522.0,146.2394,146.3076,145.3321,145.7223,22522.0
2015-09-17 12:00:00,149.13,150.43,149.1,150.27,9779.0,145.4882,146.7564,145.4589,146.6003,9779.0
2015-09-17 12:30:00,150.34,150.8,150.03,150.8,8000.0,146.6686,147.1174,146.3662,147.1174,8000.0
2015-09-17 13:00:00,150.64,151.15,150.35,150.81,10430.0,146.9613,147.4588,146.6784,147.1271,10430.0
2015-09-17 13:30:00,150.59,150.78,150.25,150.35,5984.0,146.9125,147.0979,146.5808,146.6784,5984.0
2015-09-17 14:00:00,150.76,153.49,150.68,152.52,21203.0,147.0784,149.7417,147.0003,148.7954,21203.0
2015-09-17 14:30:00,152.39,154.73,152.29,153.47,19112.0,148.6686,150.9514,148.571,149.7222,19112.0
2015-09-17 15:00:00,153.56,153.81,151.04,151.76,15772.0,149.81,150.0539,147.3515,148.0539,15772.0
2015-09-17 15:30:00,151.8,152.74,151.6,151.71,31692.0,148.093,149.01,147.8978,148.0052,31692.0
2015-09-18 09:30:00,149.82,151.12,149.6,150.1,36088.0,146.1613,147.4296,145.9467,146.4345,36088.0
2015-09-18 10:00:00,150.4,150.63,150.1,150.1,2135.0,146.7271,146.9515,146.4345,146.4345,2135.0
2015-09-18 10:30:00,150.8,151.5,150.72,151.1,8821.0,147.1174,147.8003,147.0393,147.4101,8821.0
2015-09-18 11:00:00,151.5,151.87,151.05,151.63,10138.0,147.8003,148.1612,147.3613,147.9271,10138.0
2015-09-18 11:30:00,151.6,152.03,151.06,151.25,5062.0,147.8978,148.3173,147.371,147.5564,5062.0
2015-09-18 12:00:00,151.32,151.32,150.32,150.51,4695.0,147.6247,147.6247,146.6491,146.8345,4695.0
2015-09-18 12:30:00,150.48,151.28,150.48,150.98,11720.0,146.8052,147.5857,146.8052,147.293,11720.0
2015-09-18 13:00:00,151.03,151.08,150.03,150.3,10753.0,147.3418,147.3905,146.3662,146.6296,10753.0
2015-09-18 13:30:00,150.32,150.46,149.76,149.76,2500.0,146.6491,146.7857,146.1028,146.1028,2500.0
2015-09-18 14:00:00,149.93,150.7,149.9,150.61,10306.0,146.2686,147.0198,146.2394,146.932,10306.0
2015-09-18 14:30:00,150.47,150.5,150.01,150.44,11055.0,146.7954,146.8247,146.3467,146.7662,11055.0
2015-09-18 15:00:00,150.4,150.41,149.87,150.34,7185.0,146.7271,146.7369,146.2101,146.6686,7185.0
2015-09-18 15:30:00,150.41,150.41,149.79,149.95,65765.0,146.7369,146.7369,146.132,146.2881,65765.0
2015-09-21 09:30:00,151.39,153.42,150.31,153.36,8443.0,147.693,149.6734,146.6393,149.6149,8443.0
2015-09-21 10:00:00,153.01,153.14,152.24,152.52,7377.0,149.2734,149.4002,148.5222,148.7954,7377.0
2015-09-21 10:30:00,152.58,153.13,152.16,152.16,4250.0,148.8539,149.3905,148.4442,148.4442,4250.0
2015-09-21 11:00:00,152.1,152.56,152.09,152.33,4472.0,148.3856,148.8344,148.3759,148.61,4472.0
2015-09-21 11:30:00,152.25,152.55,152.01,152.11,10213.0,148.532,148.8246,148.2978,148.3954,10213.0
2015-09-21 12:00:00,152.09,152.23,151.51,151.92,4330.0,148.3759,148.5125,147.81,148.21,4330.0
2015-09-21 12:30:00,151.73,151.92,150.97,151.19,6170.0,148.0247,148.21,147.2832,147.4979,6170.0
2015-09-21 13:00:00,151.02,151.82,151.01,151.81,4233.0,147.332,148.1125,147.3223,148.1027,4233.0
2015-09-21 13:30:00,151.61,151.86,151.27,151.28,1600.0,147.9076,148.1515,147.5759,147.5857,1600.0
2015-09-21 14:00:00,151.42,151.43,150.87,150.88,3166.0,147.7222,147.732,147.1857,147.1954,3166.0
2015-09-21 14:30:00,150.81,151.78,150.81,151.61,3615.0,147.1271,148.0734,147.1271,147.9076,3615.0
2015-09-21 15:00:00,151.54,151.7,151.22,151.39,8712.0,147.8393,147.9954,147.5271,147.693,8712.0
2015-09-21 15:30:00,151.53,151.75,151.05,151.46,19572.0,147.8296,148.0442,147.3613,147.7613,19572.0
2015-09-22 09:30:00,150.18,150.7,149.63,150.07,8182.0,146.5125,147.0198,145.976,146.4052,8182.0
2015-09-22 10:00:00,150.08,150.23,149.42,149.83,5633.0,146.415,146.5613,145.7711,146.1711,5633.0
2015-09-22 10:30:00,149.89,149.89,148.46,149.07,13430.0,146.2296,146.2296,144.8345,145.4296,13430.0
2015-09-22 11:00:00,148.79,149.0,148.62,148.64,4437.0,145.1565,145.3613,144.9906,145.0101,4437.0
2015-09-22 11:30:00,148.71,148.92,148.56,148.91,2196.0,145.0784,145.2833,144.9321,145.2735,2196.0
2015-09-22 12:00:00,148.52,149.25,148.52,148.94,4964.0,144.8931,145.6052,144.8931,145.3028,4964.0
2015-09-22 12:30:00,148.96,148.96,148.26,148.26,3526.0,145.3223,145.3223,144.6394,144.6394,3526.0
2015-09-22 13:00:00,148.25,148.71,148.25,148.44,3810.0,144.6297,145.0784,144.6297,144.815,3810.0
2015-09-22 13:30:00,148.22,148.37,148.01,148.19,4064.0,144.6004,144.7467,144.3955,144.5711,4064.0
2015-09-22 14:00:00,148.1,148.35,148.05,148.27,3560.0,144.4833,144.7272,144.4345,144.6492,3560.0
2015-09-22 14:30:00,148.35,149.24,148.26,149.14,22133.0,144.7272,145.5955,144.6394,145.4979,22133.0
2015-09-22 15:00:00,149.18,149.28,148.72,149.28,6560.0,145.5369,145.6345,145.0882,145.6345,6560.0
2015-09-22 15:30:00,149.32,149.82,148.97,149.23,20072.0,145.6735,146.1613,145.3321,145.5857,20072.0
2015-09-23 09:30:00,149.94,150.15,149.06,150.03,9735.0,146.2784,146.4833,145.4199,146.3662,9735.0
2015-09-23 10:00:00,150.27,150.72,150.16,150.33,2100.0,146.6003,147.0393,146.493,146.6589,2100.0
2015-09-23 10:30:00,150.81,150.96,150.47,150.9,1800.0,147.1271,147.2735,146.7954,147.2149,1800.0
2015-09-23 11:00:00,150.76,150.9,150.03,150.06,6441.0,147.0784,147.2149,146.3662,146.3955,6441.0
2015-09-23 11:30:00,150.1,150.25,149.79,149.87,2300.0,146.4345,146.5808,146.132,146.2101,2300.0
2015-09-23 12:00:00,149.72,149.88,149.41,149.88,3232.0,146.0638,146.2198,145.7613,146.2198,3232.0
2015-09-23 12:30:00,149.69,150.14,149.63,150.09,9098.0,146.0345,146.4735,145.976,146.4247,9098.0
2015-09-23 13:00:00,150.35,150.59,150.02,150.45,2200.0,146.6784,146.9125,146.3564,146.7759,2200.0
2015-09-23 13:30:00,150.57,151.33,150.57,151.04,3800.0,146.893,147.6344,146.893,147.3515,3800.0
2015-09-23 14:00:00,151.04,151.26,150.26,150.28,5558.0,147.3515,147.5661,146.5906,146.6101,5558.0
2015-09-23 14:30:00,150.56,150.61,149.97,150.11,4600.0,146.8832,146.932,146.3076,146.4442,4600.0
2015-09-23 15:00:00,150.05,150.32,149.92,150.1,4115.0,146.3857,146.6491,146.2589,146.4345,4115.0
2015-09-23 15:30:00,150.11,150.42,150.0,150.21,17954.0,146.4442,146.7467,146.3369,146.5418,17954.0
2015-09-24 09:30:00,149.47,150.75,148.08,148.98,6414.0,145.8199,147.0686,144.4638,145.3418,6414.0
2015-09-24 10:00:00,149.13,149.13,148.01,148.01,23060.0,145.4882,145.4882,144.3955,144.3955,23060.0
2015-09-24 10:30:00,148.01,148.35,147.3,147.52,9884.0,144.3955,144.7272,143.7029,143.9175,9884.0
2015-09-24 11:00:00,147.31,148.03,146.77,147.68,8492.0,143.7126,144.415,143.1858,144.0736,8492.0
2015-09-24 11:30:00,147.98,147.99,146.88,147.55,9084.0,144.3662,144.376,143.2931,143.9467,9084.0
2015-09-24 12:00:00,147.73,147.73,146.92,147.4,16094.0,144.1224,144.1224,143.3321,143.8004,16094.0
2015-09-24 12:30:00,147.36,147.54,146.97,146.97,6762.0,143.7614,143.937,143.3809,143.3809,6762.0
2015-09-24 13:00:00,146.78,146.91,146.44,146.9,7145.0,143.1956,143.3224,142.8639,143.3126,7145.0
2015-09-24 13:30:00,146.91,147.25,146.58,146.91,5631.0,143.3224,143.6541,143.0004,143.3224,5631.0
2015-09-24 14:00:00,146.76,147.58,146.56,147.29,7562.0,143.176,143.976,142.9809,143.6931,7562.0
2015-09-24 14:30:00,147.27,148.61,147.05,148.34,10895.0,143.6736,144.9809,143.459,144.7175,10895.0
2015-09-24 15:00:00,147.97,148.42,147.83,148.37,9283.0,144.3565,144.7955,144.2199,144.7467,9283.0
2015-09-24 15:30:00,148.32,148.72,147.93,148.13,19550.0,144.6979,145.0882,144.3175,144.5126,19550.0
2015-09-25 09:30:00,149.67,149.67,148.41,148.99,4779.0,146.015,146.015,144.7857,145.3516,4779.0
2015-09-25 10:00:00,149.18,149.26,148.76,148.87,3877.0,145.5369,145.615,145.1272,145.2345,3877.0
2015-09-25 10:30:00,148.77,149.56,148.58,149.43,10251.0,145.137,145.9077,144.9516,145.7808,10251.0
2015-09-25 11:00:00,149.46,149.46,148.83,149.14,8103.0,145.8101,145.8101,145.1955,145.4979,8103.0
2015-09-25 11:30:00,149.06,149.08,148.75,148.96,18499.0,145.4199,145.4394,145.1174,145.3223,18499.0
2015-09-25 12:00:00,148.98,149.4,148.97,149.32,11100.0,145.3418,145.7516,145.3321,145.6735,11100.0
2015-09-25 12:30:00,149.05,149.51,149.05,149.4,9133.0,145.4101,145.8589,145.4101,145.7516,9133.0
2015-09-25 13:00:00,149.38,150.07,149.38,149.6,4518.0,145.7321,146.4052,145.7321,145.9467,4518.0
2015-09-25 13:30:00,149.66,150.09,149.43,149.89,13567.0,146.0052,146.4247,145.7808,146.2296,13567.0
2015-09-25 14:00:00,149.89,150.02,148.67,148.67,6054.0,146.2296,146.3564,145.0394,145.0394,6054.0
2015-09-25 14:30:00,148.62,148.86,148.07,148.39,18984.0,144.9906,145.2248,144.454,144.7662,18984.0
2015-09-25 15:00:00,148.38,148.67,147.68,148.67,6105.0,144.7565,145.0394,144.0736,145.0394,6105.0
2015-09-25 15:30:00,148.51,148.54,147.88,148.32,39954.0,144.8833,144.9126,144.2687,144.6979,39954.0
2015-09-28 09:30:00,147.07,147.14,146.16,146.39,5976.0,143.4785,143.5468,142.5907,142.8151,5976.0
2015-09-28 10:00:00,146.46,146.55,145.31,145.34,2648.0,142.8834,142.9712,141.7614,141.7907,2648.0
2015-09-28 10:30:00,145.32,145.39,144.42,144.93,6170.0,141.7712,141.8395,140.8932,141.3907,6170.0
2015-09-28 11:00:00,145.01,145.33,144.31,144.32,16483.0,141.4688,141.781,140.7859,140.7956,16483.0
2015-09-28 11:30:00,144.62,145.08,144.38,144.39,3866.0,141.0883,141.5371,140.8542,140.8639,3866.0
2015-09-28 12:00:00,144.76,144.85,144.27,144.52,4620.0,141.2249,141.3127,140.7468,140.9907,4620.0
2015-09-28 12:30:00,144.43,144.57,144.04,144.16,3418.0,140.9029,141.0395,140.5225,140.6395,3418.0
2015-09-28 13:00:00,144.01,144.26,143.66,143.66,5836.0,140.4932,140.7371,140.1517,140.1517,5836.0
2015-09-28 13:30:00,143.62,143.92,142.91,142.91,11810.0,140.1127,140.4054,139.4201,139.4201,11810.0
2015-09-28 14:00:00,142.84,143.3,142.05,142.34,19177.0,139.3518,139.8005,138.5811,138.864,19177.0
2015-09-28 14:30:00,142.4,143.07,141.86,141.99,17760.0,138.9225,139.5762,138.3957,138.5225,17760.0
2015-09-28 15:00:00,142.03,142.7,141.51,142.64,33600.0,138.5615,139.2152,138.0542,139.1567,33600.0
2015-09-28 15:30:00,142.69,143.38,142.57,142.7,38164.0,139.2054,139.8786,139.0884,139.2152,38164.0
2015-09-29 09:30:00,143.28,143.77,142.0,143.77,12090.0,139.781,140.2591,138.5323,140.2591,12090.0
2015-09-29 10:00:00,143.81,144.41,143.6,143.76,17404.0,140.2981,140.8834,140.0932,140.2493,17404.0
2015-09-29 10:30:00,143.75,143.78,142.65,142.75,47553.0,140.2395,140.2688,139.1664,139.264,47553.0
2015-09-29 11:00:00,142.83,142.92,141.8,142.05,21489.0,139.342,139.4298,138.3372,138.5811,21489.0
2015-09-29 11:30:00,142.05,143.0,141.41,142.85,15573.0,138.5811,139.5079,137.9567,139.3615,15573.0
2015-09-29 12:00:00,142.85,143.08,142.43,143.08,5880.0,139.3615,139.5859,138.9518,139.5859,5880.0
2015-09-29 12:30:00,143.05,143.14,142.65,142.97,4645.0,139.5566,139.6444,139.1664,139.4786,4645.0
2015-09-29 13:00:00,142.97,143.9,142.97,143.85,7250.0,139.4786,140.3859,139.4786,140.3371,7250.0
2015-09-29 13:30:00,143.89,143.92,143.45,143.55,10800.0,140.3761,140.4054,139.9469,140.0444,10800.0
2015-09-29 14:00:00,143.66,144.43,143.61,144.13,8196.0,140.1517,140.9029,140.103,140.6103,8196.0
2015-09-29 14:30:00,144.35,144.5,143.55,143.68,8575.0,140.8249,140.9712,140.0444,140.1713,8575.0
2015-09-29 15:00:00,143.68,143.77,142.71,142.89,23586.0,140.1713,140.2591,139.2249,139.4005,23586.0
2015-09-29 15:30:00,142.78,143.65,142.68,143.5,65223.0,139.2932,140.142,139.1957,139.9956,65223.0
2015-09-30 09:30:00,145.96,146.57,145.09,145.34,5864.0,142.3956,142.9907,141.5468,141.7907,5864.0
2015-09-30 10:00:00,145.17,145.4,144.7,145.4,8115.0,141.6249,141.8493,141.1663,141.8493,8115.0
2015-09-30 10:30:00,145.17,145.45,144.77,145.09,7144.0,141.6249,141.898,141.2346,141.5468,7144.0
2015-09-30 11:00:00,145.09,145.16,144.19,144.29,5497.0,141.5468,141.6151,140.6688,140.7664,5497.0
2015-09-30 11:30:00,144.54,144.75,144.0,144.3,3900.0,141.0103,141.2151,140.4834,140.7761,3900.0
2015-09-30 12:00:00,144.14,144.39,143.48,143.68,9032.0,140.62,140.8639,139.9761,140.1713,9032.0
2015-09-30 12:30:00,143.61,143.79,143.0,143.0,12710.0,140.103,140.2786,139.5079,139.5079,12710.0
2015-09-30 13:00:00,143.23,143.56,143.15,143.3,20722.0,139.7322,140.0542,139.6542,139.8005,20722.0
2015-09-30 13:30:00,143.33,143.5,143.1,143.4,25849.0,139.8298,139.9956,139.6054,139.8981,25849.0
2015-09-30 14:00:00,143.4,143.4,143.06,143.23,9870.0,139.8981,139.8981,139.5664,139.7322,9870.0
2015-09-30 14:30:00,143.4,144.0,142.96,143.91,20649.0,139.8981,140.4834,139.4688,140.3956,20649.0
2015-09-30 15:00:00,144.0,144.09,143.37,143.6,30732.0,140.4834,140.5712,139.8688,140.0932,30732.0
2015-09-30 15:30:00,143.78,144.38,143.68,143.71,54599.0,140.2688,140.8542,140.1713,140.2005,54599.0
2015-10-01 09:30:00,144.24,144.82,142.82,144.24,11256.0,140.7176,141.2834,139.3323,140.7176,11256.0
2015-10-01 10:00:00,144.46,144.98,143.28,144.77,17801.0,140.9322,141.4395,139.781,141.2346,17801.0
2015-10-01 10:30:00,144.98,145.09,143.68,143.91,19740.0,141.4395,141.5468,140.1713,140.3956,19740.0
2015-10-01 11:00:00,144.08,144.08,142.91,142.98,11056.0,140.5615,140.5615,139.4201,139.4883,11056.0
2015-10-01 11:30:00,142.99,143.28,142.27,142.55,6300.0,139.4981,139.781,138.7957,139.0688,6300.0
2015-10-01 12:00:00,142.23,142.56,141.53,141.75,11880.0,138.7567,139.0786,138.0738,138.2884,11880.0
2015-10-01 12:30:00,141.79,142.44,141.79,142.28,9531.0,138.3274,138.9615,138.3274,138.8054,9531.0
2015-10-01 13:00:00,142.05,142.55,141.84,142.5,7118.0,138.5811,139.0688,138.3762,139.0201,7118.0
2015-10-01 13:30:00,142.37,142.74,142.22,142.61,14806.0,138.8932,139.2542,138.7469,139.1274,14806.0
2015-10-01 14:00:00,142.62,142.86,142.17,142.19,14300.0,139.1371,139.3713,138.6981,138.7176,14300.0
2015-10-01 14:30:00,142.36,142.57,142.02,142.31,25348.0,138.8835,139.0884,138.5518,138.8347,25348.0
2015-10-01 15:00:00,142.38,143.27,142.25,142.99,22551.0,138.903,139.7713,138.7762,139.4981,22551.0
2015-10-01 15:30:00,143.0,143.88,142.47,143.49,46299.0,139.5079,140.3664,138.9908,139.9859,46299.0
2015-10-02 09:30:00,142.06,143.54,141.29,142.06,16009.0,138.5908,140.0347,137.8396,138.5908,16009.0
2015-10-02 10:00:00,142.2,142.3,141.07,141.12,5620.0,138.7274,138.825,137.625,137.6738,5620.0
2015-10-02 10:30:00,141.27,142.09,141.09,141.99,15562.0,137.8201,138.6201,137.6445,138.5225,15562.0
2015-10-02 11:00:00,142.09,142.24,141.46,141.88,18006.0,138.6201,138.7664,138.0055,138.4152,18006.0
2015-10-02 11:30:00,142.23,142.63,141.88,142.32,28759.0,138.7567,139.1469,138.4152,138.8445,28759.0
2015-10-02 12:00:00,142.64,143.13,142.51,142.88,3807.0,139.1567,139.6347,139.0298,139.3908,3807.0
2015-10-02 12:30:00,142.89,143.45,142.52,143.34,5454.0,139.4005,139.9469,139.0396,139.8396,5454.0
2015-10-02 13:00:00,143.42,143.49,143.0,143.18,11007.0,139.9176,139.9859,139.5079,139.6835,11007.0
2015-10-02 13:30:00,143.12,143.21,142.66,142.85,6669.0,139.6249,139.7127,139.1762,139.3615,6669.0
2015-10-02 14:00:00,142.55,143.34,142.55,143.27,7255.0,139.0688,139.8396,139.0688,139.7713,7255.0
2015-10-02 14:30:00,143.43,143.52,143.05,143.34,4745.0,139.9274,140.0152,139.5566,139.8396,4745.0
2015-10-02 15:00:00,143.17,143.88,143.03,143.88,17490.0,139.6737,140.3664,139.5371,140.3664,17490.0
2015-10-02 15:30:00,143.88,144.83,143.75,144.69,26978.0,140.3664,141.2932,140.2395,141.1566,26978.0
2015-10-05 09:30:00,145.34,146.97,145.34,146.72,7592.0,141.7907,143.3809,141.7907,143.137,7592.0
2015-10-05 10:00:00,146.76,146.76,146.22,146.56,8872.0,143.176,143.176,142.6492,142.9809,8872.0
2015-10-05 10:30:00,146.55,146.7,146.1,146.19,13762.0,142.9712,143.1175,142.5322,142.62,13762.0
2015-10-05 11:00:00,146.07,146.5,146.01,146.25,13647.0,142.5029,142.9224,142.4444,142.6785,13647.0
2015-10-05 11:30:00,146.25,146.6,146.07,146.52,18733.0,142.6785,143.0199,142.5029,142.9419,18733.0
2015-10-05 12:00:00,146.45,146.78,146.31,146.44,4700.0,142.8736,143.1956,142.737,142.8639,4700.0
2015-10-05 12:30:00,146.32,146.84,146.25,146.72,14196.0,142.7468,143.2541,142.6785,143.137,14196.0
2015-10-05 13:00:00,146.63,146.99,146.49,146.67,9887.0,143.0492,143.4004,142.9126,143.0882,9887.0
2015-10-05 13:30:00,146.82,147.13,146.36,146.83,8514.0,143.2346,143.537,142.7858,143.2443,8514.0
2015-10-05 14:00:00,146.99,147.09,146.73,147.08,7196.0,143.4004,143.498,143.1468,143.4882,7196.0
2015-10-05 14:30:00,146.95,147.11,146.58,146.68,14397.0,143.3614,143.5175,143.0004,143.098,14397.0
2015-10-05 15:00:00,146.62,147.13,146.62,147.05,12066.0,143.0395,143.537,143.0395,143.459,12066.0
2015-10-05 15:30:00,147.02,147.5,146.93,147.11,39892.0,143.4297,143.898,143.3419,143.5175,39892.0
2015-10-06 09:30:00,146.36,147.51,146.22,146.96,8499.0,142.7858,143.9077,142.6492,143.3712,8499.0
2015-10-06 10:00:00,147.11,147.32,145.91,145.92,8789.0,143.5175,143.7224,142.3468,142.3566,8789.0
2015-10-06 10:30:00,145.84,146.3,145.67,145.67,5630.0,142.2785,142.7273,142.1127,142.1127,5630.0
2015-10-06 11:00:00,145.58,146.28,145.56,145.62,7383.0,142.0249,142.7078,142.0053,142.0639,7383.0
2015-10-06 11:30:00,145.58,145.58,145.09,145.09,7683.0,142.0249,142.0249,141.5468,141.5468,7683.0
2015-10-06 12:00:00,145.33,145.63,145.29,145.4,3764.0,141.781,142.0736,141.7419,141.8493,3764.0
2015-10-06 12:30:00,145.27,146.0,145.09,145.72,23919.0,141.7224,142.4346,141.5468,142.1614,23919.0
2015-10-06 13:00:00,145.71,145.99,145.53,145.56,7137.0,142.1517,142.4248,141.9761,142.0053,7137.0
2015-10-06 13:30:00,145.47,145.47,144.77,144.96,14074.0,141.9175,141.9175,141.2346,141.42,14074.0
2015-10-06 14:00:00,144.95,145.19,144.45,144.79,7547.0,141.4102,141.6444,140.9225,141.2541,7547.0
2015-10-06 14:30:00,144.96,145.07,144.42,144.42,6502.0,141.42,141.5273,140.8932,140.8932,6502.0
2015-10-06 15:00:00,144.53,144.94,144.48,144.75,9557.0,141.0005,141.4005,140.9517,141.2151,9557.0
2015-10-06 15:30:00,144.64,144.77,144.28,144.39,30965.0,141.1078,141.2346,140.7566,140.8639,30965.0
2015-10-07 09:30:00,145.35,145.86,144.39,145.59,7259.0,141.8005,142.298,140.8639,142.0346,7259.0
2015-10-07 10:00:00,145.71,146.47,145.71,146.3,4950.0,142.1517,142.8931,142.1517,142.7273,4950.0
2015-10-07 10:30:00,146.15,146.34,145.85,146.18,12759.0,142.5809,142.7663,142.2883,142.6102,12759.0
2015-10-07 11:00:00,146.23,146.42,145.89,146.02,9016.0,142.659,142.8443,142.3273,142.4541,9016.0
2015-10-07 11:30:00,146.21,146.73,145.98,146.42,9292.0,142.6395,143.1468,142.4151,142.8443,9292.0
2015-10-07 12:00:00,146.25,146.4,145.78,145.83,8024.0,142.6785,142.8248,142.22,142.2688,8024.0
2015-10-07 12:30:00,146.05,146.36,145.84,146.05,5200.0,142.4834,142.7858,142.2785,142.4834,5200.0
2015-10-07 13:00:00,146.1,146.5,145.97,146.14,14470.0,142.5322,142.9224,142.4053,142.5712,14470.0
2015-10-07 13:30:00,146.35,146.62,146.08,146.6,14636.0,142.7761,143.0395,142.5126,143.0199,14636.0
2015-10-07 14:00:00,146.54,146.99,146.26,146.51,7886.0,142.9614,143.4004,142.6882,142.9321,7886.0
2015-10-07 14:30:00,146.59,146.71,145.98,146.04,9478.0,143.0102,143.1273,142.4151,142.4736,9478.0
2015-10-07 15:00:00,145.96,146.5,145.96,146.27,13619.0,142.3956,142.9224,142.3956,142.698,13619.0
2015-10-07 15:30:00,146.25,146.67,146.04,146.66,41037.0,142.6785,143.0882,142.4736,143.0785,41037.0
2015-10-08 09:30:00,146.28,146.65,146.0,146.47,5619.0,142.7078,143.0687,142.4346,142.8931,5619.0
2015-10-08 10:00:00,146.81,147.13,146.81,147.0,12530.0,143.2248,143.537,143.2248,143.4102,12530.0
2015-10-08 10:30:00,147.03,147.16,146.9,147.01,15964.0,143.4394,143.5663,143.3126,143.4199,15964.0
2015-10-08 11:00:00,147.01,147.01,146.41,146.47,3426.0,143.4199,143.4199,142.8346,142.8931,3426.0
2015-10-08 11:30:00,146.63,147.25,146.59,147.25,7130.0,143.0492,143.6541,143.0102,143.6541,7130.0
2015-10-08 12:00:00,147.13,147.17,146.75,146.98,13257.0,143.537,143.576,143.1663,143.3907,13257.0
2015-10-08 12:30:00,146.88,146.88,145.91,146.25,8112.0,143.2931,143.2931,142.3468,142.6785,8112.0
2015-10-08 13:00:00,146.35,146.4,146.2,146.3,1473.0,142.7761,142.8248,142.6297,142.7273,1473.0
2015-10-08 13:30:00,146.38,147.09,146.2,147.09,2896.0,142.8053,143.498,142.6297,143.498,2896.0
2015-10-08 14:00:00,147.08,147.99,147.01,147.84,10397.0,143.4882,144.376,143.4199,144.2297,10397.0
2015-10-08 14:30:00,147.77,148.33,147.75,148.23,3225.0,144.1614,144.7077,144.1419,144.6101,3225.0
2015-10-08 15:00:00,148.37,148.96,148.14,148.37,18245.0,144.7467,145.3223,144.5223,144.7467,18245.0
2015-10-08 15:30:00,148.46,149.07,148.3,148.66,26233.0,144.8345,145.4296,144.6784,145.0296,26233.0
2015-10-09 09:30:00,149.45,149.78,148.14,149.72,14185.0,145.8003,146.1223,144.5223,146.0638,14185.0
2015-10-09 10:00:00,149.71,150.0,149.49,149.81,16542.0,146.054,146.3369,145.8394,146.1516,16542.0
2015-10-09 10:30:00,149.8,150.0,149.55,149.92,13974.0,146.1418,146.3369,145.8979,146.2589,13974.0
2015-10-09 11:00:00,149.93,150.04,149.66,149.81,7264.0,146.2686,146.3759,146.0052,146.1516,7264.0
2015-10-09 11:30:00,149.69,149.9,149.58,149.79,7306.0,146.0345,146.2394,145.9272,146.132,7306.0
2015-10-09 12:00:00,149.79,149.95,149.41,149.44,8120.0,146.132,146.2881,145.7613,145.7906,8120.0
2015-10-09 12:30:00,149.4,149.51,149.06,149.27,7277.0,145.7516,145.8589,145.4199,145.6247,7277.0
2015-10-09 13:00:00,149.22,149.32,148.75,149.01,5200.0,145.576,145.6735,145.1174,145.3711,5200.0
2015-10-09 13:30:00,149.14,149.23,148.97,149.05,2090.0,145.4979,145.5857,145.3321,145.4101,2090.0
2015-10-09 14:00:00,149.04,149.13,148.27,148.47,5184.0,145.4004,145.4882,144.6492,144.8443,5184.0
2015-10-09 14:30:00,148.63,148.63,148.16,148.51,5962.0,145.0004,145.0004,144.5419,144.8833,5962.0
2015-10-09 15:00:00,148.46,148.63,148.18,148.45,6062.0,144.8345,145.0004,144.5614,144.8248,6062.0
2015-10-09 15:30:00,148.33,149.04,148.31,148.94,27511.0,144.7077,145.4004,144.6882,145.3028,27511.0
2015-10-12 09:30:00,149.14,149.84,148.61,148.91,6292.0,145.4979,146.1808,144.9809,145.2735,6292.0
2015-10-12 10:00:00,149.21,149.49,148.89,149.31,3893.0,145.5662,145.8394,145.254,145.6638,3893.0
2015-10-12 10:30:00,149.19,149.67,149.07,149.18,4500.0,145.5467,146.015,145.4296,145.5369,4500.0
2015-10-12 11:00:00,149.38,149.72,149.27,149.58,3305.0,145.7321,146.0638,145.6247,145.9272,3305.0
2015-10-12 11:30:00,149.46,150.0,149.33,149.52,4542.0,145.8101,146.3369,145.6833,145.8686,4542.0
2015-10-12 12:00:00,149.27,149.47,148.96,148.96,2500.0,145.6247,145.8199,145.3223,145.3223,2500.0
2015-10-12 12:30:00,148.95,148.98,148.6,148.63,3149.0,145.3126,145.3418,144.9711,145.0004,3149.0
2015-10-12 13:00:00,148.62,148.73,148.48,148.54,2525.0,144.9906,145.0979,144.854,144.9126,2525.0
2015-10-12 13:30:00,148.47,148.77,148.47,148.77,2959.0,144.8443,145.137,144.8443,145.137,2959.0
2015-10-12 14:00:00,148.77,148.84,148.04,148.05,5914.0,145.137,145.2052,144.4248,144.4345,5914.0
2015-10-12 14:30:00,148.12,148.22,147.95,148.02,8267.0,144.5028,144.6004,144.337,144.4053,8267.0
2015-10-12 15:00:00,148.03,148.76,148.03,148.76,9765.0,144.415,145.1272,144.415,145.1272,9765.0
2015-10-12 15:30:00,148.76,149.16,148.7,149.13,24414.0,145.1272,145.5174,145.0687,145.4882,24414.0
2015-10-13 09:30:00,148.04,149.25,147.31,148.77,18686.0,144.4248,145.6052,143.7126,145.137,18686.0
2015-10-13 10:00:00,148.73,149.61,148.73,149.54,7502.0,145.0979,145.9564,145.0979,145.8881,7502.0
2015-10-13 10:30:00,149.52,149.84,149.36,149.67,9475.0,145.8686,146.1808,145.7125,146.015,9475.0
2015-10-13 11:00:00,149.64,149.85,149.39,149.57,7042.0,145.9857,146.1906,145.7418,145.9174,7042.0
2015-10-13 11:30:00,149.58,150.0,149.36,149.5,7079.0,145.9272,146.3369,145.7125,145.8491,7079.0
2015-10-13 12:00:00,149.44,149.61,148.97,148.97,6948.0,145.7906,145.9564,145.3321,145.3321,6948.0
2015-10-13 12:30:00,148.87,149.11,148.71,149.02,9710.0,145.2345,145.4687,145.0784,145.3808,9710.0
2015-10-13 13:00:00,148.76,148.97,148.54,148.72,6932.0,145.1272,145.3321,144.9126,145.0882,6932.0
2015-10-13 13:30:00,148.79,149.61,148.71,149.44,15400.0,145.1565,145.9564,145.0784,145.7906,15400.0
2015-10-13 14:00:00,149.32,149.32,148.71,148.91,7609.0,145.6735,145.6735,145.0784,145.2735,7609.0
2015-10-13 14:30:00,148.85,149.23,148.72,149.1,9600.0,145.215,145.5857,145.0882,145.4589,9600.0
2015-10-13 15:00:00,149.03,149.24,148.95,148.96,14333.0,145.3906,145.5955,145.3126,145.3223,14333.0
2015-10-13 15:30:00,149.01,149.18,148.54,148.55,41449.0,145.3711,145.5369,144.9126,144.9223,41449.0
2015-10-14 09:30:00,148.61,149.71,148.01,149.42,3626.0,144.9809,146.054,144.3955,145.7711,3626.0
2015-10-14 10:00:00,149.32,149.79,149.02,149.29,8136.0,145.6735,146.132,145.3808,145.6443,8136.0
2015-10-14 10:30:00,149.16,149.16,148.39,148.52,3255.0,145.5174,145.5174,144.7662,144.8931,3255.0
2015-10-14 11:00:00,148.19,148.63,148.11,148.11,4600.0,144.5711,145.0004,144.4931,144.4931,4600.0
2015-10-14 11:30:00,148.09,148.67,147.82,148.67,4850.0,144.4736,145.0394,144.2102,145.0394,4850.0
2015-10-14 12:00:00,148.88,149.08,148.06,148.33,9731.0,145.2443,145.4394,144.4443,144.7077,9731.0
2015-10-14 12:30:00,148.21,148.77,148.18,148.77,8350.0,144.5906,145.137,144.5614,145.137,8350.0
2015-10-14 13:00:00,148.81,148.81,148.12,148.12,2900.0,145.176,145.176,144.5028,144.5028,2900.0
2015-10-14 13:30:00,148.24,148.46,147.85,148.06,32775.0,144.6199,144.8345,144.2394,144.4443,32775.0
2015-10-14 14:00:00,148.02,148.36,147.8,148.05,3213.0,144.4053,144.737,144.1906,144.4345,3213.0
2015-10-14 14:30:00,148.06,148.06,147.23,147.48,4519.0,144.4443,144.4443,143.6346,143.8785,4519.0
2015-10-14 15:00:00,147.53,148.03,147.53,147.94,8306.0,143.9272,144.415,143.9272,144.3272,8306.0
2015-10-14 15:30:00,147.98,148.19,147.37,147.76,19766.0,144.3662,144.5711,143.7711,144.1516,19766.0
2015-10-15 09:30:00,148.48,149.62,147.82,149.32,9995.0,144.854,145.9662,144.2102,145.6735,9995.0
2015-10-15 10:00:00,149.32,149.32,148.62,148.84,11300.0,145.6735,145.6735,144.9906,145.2052,11300.0
2015-10-15 10:30:00,148.71,148.89,148.42,148.52,13510.0,145.0784,145.254,144.7955,144.8931,13510.0
2015-10-15 11:00:00,148.58,148.76,148.4,148.74,5420.0,144.9516,145.1272,144.776,145.1077,5420.0
2015-10-15 11:30:00,148.73,148.73,148.0,148.0,8628.0,145.0979,145.0979,144.3858,144.3858,8628.0
2015-10-15 12:00:00,148.09,148.76,148.0,148.75,1875.0,144.4736,145.1272,144.3858,145.1174,1875.0
2015-10-15 12:30:00,148.73,148.73,148.15,148.27,3600.0,145.0979,145.0979,144.5321,144.6492,3600.0
2015-10-15 13:00:00,148.24,148.56,148.24,148.39,3057.0,144.6199,144.9321,144.6199,144.7662,3057.0
2015-10-15 13:30:00,148.54,148.93,148.51,148.91,2501.0,144.9126,145.293,144.8833,145.2735,2501.0
2015-10-15 14:00:00,148.86,148.9,148.45,148.45,27677.0,145.2248,145.2638,144.8248,144.8248,27677.0
2015-10-15 14:30:00,148.61,148.73,148.16,148.17,37424.0,144.9809,145.0979,144.5419,144.5516,37424.0
2015-10-15 15:00:00,148.28,148.56,148.04,148.49,66231.0,144.6589,144.9321,144.4248,144.8638,66231.0
2015-10-15 15:30:00,148.75,149.27,148.45,149.25,15984.0,145.1174,145.6247,144.8248,145.6052,15984.0
2015-10-16 09:30:00,149.63,149.9,148.99,149.69,8730.0,145.976,146.2394,145.3516,146.0345,8730.0
2015-10-16 10:00:00,149.93,150.0,149.63,149.69,2900.0,146.2686,146.3369,145.976,146.0345,2900.0
2015-10-16 10:30:00,149.75,150.05,149.62,150.05,5127.0,146.093,146.3857,145.9662,146.3857,5127.0
2015-10-16 11:00:00,150.14,150.42,149.78,149.78,4448.0,146.4735,146.7467,146.1223,146.1223,4448.0
2015-10-16 11:30:00,149.68,149.88,149.51,149.84,3542.0,146.0247,146.2198,145.8589,146.1808,3542.0
2015-10-16 12:00:00,149.88,149.89,149.47,149.49,6306.0,146.2198,146.2296,145.8199,145.8394,6306.0
2015-10-16 12:30:00,149.47,149.93,149.47,149.93,4600.0,145.8199,146.2686,145.8199,146.2686,4600.0
2015-10-16 13:00:00,149.8,149.89,149.53,149.62,4794.0,146.1418,146.2296,145.8784,145.9662,4794.0
2015-10-16 13:30:00,149.61,149.69,149.5,149.62,5600.0,145.9564,146.0345,145.8491,145.9662,5600.0
2015-10-16 14:00:00,149.61,150.4,149.5,150.4,10970.0,145.9564,146.7271,145.8491,146.7271,10970.0
2015-10-16 14:30:00,150.41,150.75,150.41,150.47,22275.0,146.7369,147.0686,146.7369,146.7954,22275.0
2015-10-16 15:00:00,150.42,150.67,150.29,150.53,4392.0,146.7467,146.9906,146.6198,146.854,4392.0
2015-10-16 15:30:00,150.64,150.77,150.27,150.35,27261.0,146.9613,147.0881,146.6003,146.6784,27261.0
2015-10-19 09:30:00,149.85,151.82,149.04,151.72,20657.0,146.1906,148.1125,145.4004,148.0149,20657.0
2015-10-19 10:00:00,151.5,151.85,151.07,151.27,15880.0,147.8003,148.1417,147.3808,147.5759,15880.0
2015-10-19 10:30:00,151.28,151.6,150.78,150.96,9317.0,147.5857,147.8978,147.0979,147.2735,9317.0
2015-10-19 11:00:00,150.99,152.14,150.87,152.0,15024.0,147.3027,148.4247,147.1857,148.2881,15024.0
2015-10-19 11:30:00,152.11,152.98,151.69,151.78,13698.0,148.3954,149.2441,147.9856,148.0734,13698.0
2015-10-19 12:00:00,151.69,151.98,151.53,151.98,8800.0,147.9856,148.2686,147.8296,148.2686,8800.0
2015-10-19 12:30:00,151.86,152.09,151.54,151.86,10376.0,148.1515,148.3759,147.8393,148.1515,10376.0
2015-10-19 13:00:00,151.86,152.36,151.71,152.23,23791.0,148.1515,148.6393,148.0052,148.5125,23791.0
2015-10-19 13:30:00,151.99,152.37,151.77,151.92,11514.0,148.2783,148.649,148.0637,148.21,11514.0
2015-10-19 14:00:00,152.03,152.34,151.87,152.23,13806.0,148.3173,148.6198,148.1612,148.5125,13806.0
2015-10-19 14:30:00,152.25,152.27,152.05,152.22,13657.0,148.532,148.5515,148.3369,148.5027,13657.0
2015-10-19 15:00:00,152.31,152.6,152.11,152.48,19250.0,148.5905,148.8734,148.3954,148.7564,19250.0
2015-10-19 15:30:00,152.33,152.76,152.33,152.68,19098.0,148.61,149.0295,148.61,148.9515,19098.0
2015-10-20 09:30:00,152.0,153.68,151.33,152.33,8183.0,148.2881,149.927,147.6344,148.61,8183.0
2015-10-20 10:00:00,152.22,152.65,152.05,152.43,14915.0,148.5027,148.9222,148.3369,148.7076,14915.0
2015-10-20 10:30:00,152.23,152.75,151.68,152.13,8949.0,148.5125,149.0198,147.9759,148.4149,8949.0
2015-10-20 11:00:00,152.33,152.35,151.92,152.05,18500.0,148.61,148.6295,148.21,148.3369,18500.0
2015-10-20 11:30:00,151.97,152.37,151.64,152.0,13443.0,148.2588,148.649,147.9369,148.2881,13443.0
2015-10-20 12:00:00,152.0,152.05,151.78,152.0,5014.0,148.2881,148.3369,148.0734,148.2881,5014.0
2015-10-20 12:30:00,151.9,152.09,151.78,152.06,6650.0,148.1905,148.3759,148.0734,148.3466,6650.0
2015-10-20 13:00:00,152.18,152.18,151.86,151.94,2243.0,148.4637,148.4637,148.1515,148.2295,2243.0
2015-10-20 13:30:00,151.99,152.24,151.9,152.02,11286.0,148.2783,148.5222,148.1905,148.3076,11286.0
2015-10-20 14:00:00,152.0,152.14,151.7,152.14,7644.0,148.2881,148.4247,147.9954,148.4247,7644.0
2015-10-20 14:30:00,151.96,152.28,151.95,152.11,9899.0,148.2491,148.5612,148.2393,148.3954,9899.0
2015-10-20 15:00:00,152.02,152.09,151.38,151.5,17875.0,148.3076,148.3759,147.6832,147.8003,17875.0
2015-10-20 15:30:00,151.57,151.71,151.44,151.71,61626.0,147.8686,148.0052,147.7418,148.0052,61626.0
2015-10-21 09:30:00,152.32,152.57,151.38,152.5,14653.0,148.6003,148.8442,147.6832,148.7759,14653.0
2015-10-21 10:00:00,152.31,152.56,151.6,151.8,16053.0,148.5905,148.8344,147.8978,148.093,16053.0
2015-10-21 10:30:00,151.6,152.0,151.38,152.0,5224.0,147.8978,148.2881,147.6832,148.2881,5224.0
2015-10-21 11:00:00,151.86,151.98,151.54,151.79,3720.0,148.1515,148.2686,147.8393,148.0832,3720.0
2015-10-21 11:30:00,151.97,152.06,151.69,151.99,9247.0,148.2588,148.3466,147.9856,148.2783,9247.0
2015-10-21 12:00:00,151.85,152.17,151.77,151.87,4100.0,148.1417,148.4539,148.0637,148.1612,4100.0
2015-10-21 12:30:00,151.87,151.96,151.63,151.82,7680.0,148.1612,148.2491,147.9271,148.1125,7680.0
2015-10-21 13:00:00,151.74,151.77,151.31,151.55,18425.0,148.0344,148.0637,147.6149,147.8491,18425.0
2015-10-21 13:30:00,151.54,151.89,151.3,151.52,32992.0,147.8393,148.1808,147.6052,147.8198,32992.0
2015-10-21 14:00:00,151.52,151.59,150.91,151.12,22246.0,147.8198,147.8881,147.2247,147.4296,22246.0
2015-10-21 14:30:00,151.13,151.72,151.04,151.65,8413.0,147.4393,148.0149,147.3515,147.9466,8413.0
2015-10-21 15:00:00,151.65,151.86,151.03,151.14,11745.0,147.9466,148.1515,147.3418,147.4491,11745.0
2015-10-21 15:30:00,151.16,151.34,150.98,151.17,28233.0,147.4686,147.6442,147.293,147.4783,28233.0
2015-10-22 09:30:00,152.36,153.12,151.41,151.65,58965.0,148.6393,149.3807,147.7125,147.9466,58965.0
2015-10-22 10:00:00,151.64,152.18,151.32,151.69,37352.0,147.9369,148.4637,147.6247,147.9856,37352.0
2015-10-22 10:30:00,151.6,152.11,151.17,152.01,7660.0,147.8978,148.3954,147.4783,148.2978,7660.0
2015-10-22 11:00:00,152.28,152.85,152.03,152.3,4650.0,148.5612,149.1173,148.3173,148.5807,4650.0
2015-10-22 11:30:00,152.31,152.61,151.65,152.33,52758.0,148.5905,148.8832,147.9466,148.61,52758.0
2015-10-22 12:00:00,152.37,152.51,151.9,151.98,90856.0,148.649,148.7856,148.1905,148.2686,90856.0
2015-10-22 12:30:00,152.0,152.46,151.94,152.37,78634.0,148.2881,148.7368,148.2295,148.649,78634.0
2015-10-22 13:00:00,152.36,152.63,152.3,152.41,9321.0,148.6393,148.9027,148.5807,148.6881,9321.0
2015-10-22 13:30:00,152.48,152.64,152.29,152.59,5100.0,148.7564,148.9124,148.571,148.8637,5100.0
2015-10-22 14:00:00,152.41,152.67,152.28,152.58,7508.0,148.6881,148.9417,148.5612,148.8539,7508.0
2015-10-22 14:30:00,152.57,153.05,152.34,153.03,5588.0,148.8442,149.3124,148.6198,149.2929,5588.0
2015-10-22 15:00:00,152.78,153.0,152.48,152.89,9280.0,149.049,149.2637,148.7564,149.1563,9280.0
2015-10-22 15:30:00,152.89,153.48,152.75,153.36,48121.0,149.1563,149.7319,149.0198,149.6149,48121.0
2015-10-23 09:30:00,153.71,153.96,152.64,153.69,10488.0,149.9563,150.2002,148.9124,149.9368,10488.0
2015-10-23 10:00:00,153.84,154.28,153.43,153.64,8684.0,150.0831,150.5124,149.6832,149.888,8684.0
2015-10-23 10:30:00,153.38,153.77,153.11,153.11,10755.0,149.6344,150.0149,149.371,149.371,10755.0
2015-10-23 11:00:00,153.06,153.21,152.76,153.07,19351.0,149.3222,149.4685,149.0295,149.3319,19351.0
2015-10-23 11:30:00,152.88,153.05,152.47,152.79,12305.0,149.1466,149.3124,148.7466,149.0588,12305.0
2015-10-23 12:00:00,152.98,153.02,152.3,152.64,11875.0,149.2441,149.2832,148.5807,148.9124,11875.0
2015-10-23 12:30:00,152.83,152.92,152.29,152.37,6419.0,149.0978,149.1856,148.571,148.649,6419.0
2015-10-23 13:00:00,152.46,152.46,151.84,152.12,8012.0,148.7368,148.7368,148.132,148.4051,8012.0
2015-10-23 13:30:00,152.08,152.08,151.71,151.85,13348.0,148.3661,148.3661,148.0052,148.1417,13348.0
2015-10-23 14:00:00,151.88,152.47,151.75,152.31,6400.0,148.171,148.7466,148.0442,148.5905,6400.0
2015-10-23 14:30:00,152.31,152.59,152.12,152.59,9279.0,148.5905,148.8637,148.4051,148.8637,9279.0
2015-10-23 15:00:00,152.3,152.58,152.22,152.3,9084.0,148.5807,148.8539,148.5027,148.5807,9084.0
2015-10-23 15:30:00,152.39,152.95,152.39,152.95,24788.0,148.6686,149.2149,148.6686,149.2149,24788.0
2015-10-26 09:30:00,152.97,153.61,151.14,151.84,12595.0,149.2344,149.8588,147.4491,148.132,12595.0
2015-10-26 10:00:00,151.93,152.3,151.64,151.93,8792.0,148.2198,148.5807,147.9369,148.2198,8792.0
2015-10-26 10:30:00,152.24,152.24,151.82,152.2,5600.0,148.5222,148.5222,148.1125,148.4832,5600.0
2015-10-26 11:00:00,151.96,152.33,151.95,152.24,4002.0,148.2491,148.61,148.2393,148.5222,4002.0
2015-10-26 11:30:00,152.36,152.47,152.25,152.3,1700.0,148.6393,148.7466,148.532,148.5807,1700.0
2015-10-26 12:00:00,152.42,152.48,151.64,151.72,4200.0,148.6978,148.7564,147.9369,148.0149,4200.0
2015-10-26 12:30:00,151.65,151.84,151.15,151.24,10426.0,147.9466,148.132,147.4588,147.5466,10426.0
2015-10-26 13:00:00,151.13,151.31,151.03,151.31,5066.0,147.4393,147.6149,147.3418,147.6149,5066.0
2015-10-26 13:30:00,151.22,151.45,151.0,151.43,11810.0,147.5271,147.7515,147.3125,147.732,11810.0
2015-10-26 14:00:00,151.42,151.61,151.05,151.08,4376.0,147.7222,147.9076,147.3613,147.3905,4376.0
2015-10-26 14:30:00,151.13,151.57,151.0,151.5,15372.0,147.4393,147.8686,147.3125,147.8003,15372.0
2015-10-26 15:00:00,151.52,151.59,151.24,151.24,11424.0,147.8198,147.8881,147.5466,147.5466,11424.0
2015-10-26 15:30:00,151.34,152.04,151.23,151.92,40865.0,147.6442,148.3271,147.5369,148.21,40865.0
2015-10-27 09:30:00,151.86,153.13,150.61,152.27,28463.0,148.1515,149.3905,146.932,148.5515,28463.0
2015-10-27 10:00:00,152.27,152.27,150.32,150.47,17117.0,148.5515,148.5515,146.6491,146.7954,17117.0
2015-10-27 10:30:00,150.56,150.66,150.4,150.48,6531.0,146.8832,146.9808,146.7271,146.8052,6531.0
2015-10-27 11:00:00,150.54,151.47,150.39,151.17,8244.0,146.8637,147.771,146.7174,147.4783,8244.0
2015-10-27 11:30:00,151.16,151.51,150.9,150.9,9407.0,147.4686,147.81,147.2149,147.2149,9407.0
2015-10-27 12:00:00,150.85,151.3,150.64,151.05,5374.0,147.1662,147.6052,146.9613,147.3613,5374.0
2015-10-27 12:30:00,151.12,151.39,150.63,150.66,9535.0,147.4296,147.693,146.9515,146.9808,9535.0
2015-10-27 13:00:00,150.61,150.61,149.4,149.75,13398.0,146.932,146.932,145.7516,146.093,13398.0
2015-10-27 13:30:00,149.56,150.52,149.54,150.18,13371.0,145.9077,146.8442,145.8881,146.5125,13371.0
2015-10-27 14:00:00,150.3,151.05,150.3,150.72,17169.0,146.6296,147.3613,146.6296,147.0393,17169.0
2015-10-27 14:30:00,150.72,151.02,150.32,150.69,11359.0,147.0393,147.332,146.6491,147.0101,11359.0
2015-10-27 15:00:00,150.79,151.77,150.76,151.67,28218.0,147.1076,148.0637,147.0784,147.9661,28218.0
2015-10-27 15:30:00,151.76,152.24,151.63,151.99,53486.0,148.0539,148.5222,147.9271,148.2783,53486.0
2015-10-28 09:30:00,161.75,171.63,158.44,160.67,175044.0,157.8,167.4387,154.5708,156.7463,175044.0
2015-10-28 10:00:00,160.69,161.5,160.0,160.09,41220.0,156.7659,157.5561,156.0927,156.1805,41220.0
2015-10-28 10:30:00,160.13,162.09,160.13,161.23,57328.0,156.2195,158.1317,156.2195,157.2927,57328.0
2015-10-28 11:00:00,161.74,162.01,161.0,161.65,23510.0,157.7902,158.0536,157.0683,157.7024,23510.0
2015-10-28 11:30:00,161.78,161.78,161.01,161.5,11350.0,157.8292,157.8292,157.078,157.5561,11350.0
2015-10-28 12:00:00,161.5,162.2,161.46,161.77,41383.0,157.5561,158.239,157.5171,157.8195,41383.0
2015-10-28 12:30:00,161.8,162.29,161.68,161.84,19787.0,157.8488,158.3268,157.7317,157.8878,19787.0
2015-10-28 13:00:00,161.88,162.31,161.05,161.51,36658.0,157.9268,158.3463,157.1171,157.5658,36658.0
2015-10-28 13:30:00,161.75,162.0,160.87,161.53,13078.0,157.8,158.0439,156.9415,157.5853,13078.0
2015-10-28 14:00:00,161.5,161.75,159.28,160.17,32825.0,157.5561,157.8,155.3903,156.2586,32825.0
2015-10-28 14:30:00,160.3,161.7,159.9,161.01,38771.0,156.3854,157.7512,155.9952,157.078,38771.0
2015-10-28 15:00:00,160.77,161.79,160.77,161.57,28817.0,156.8439,157.839,156.8439,157.6244,28817.0
2015-10-28 15:30:00,161.68,163.96,161.68,163.73,80209.0,157.7317,159.956,157.7317,159.7316,80209.0
2015-10-29 09:30:00,163.47,165.69,163.47,165.31,49835.0,159.478,161.6438,159.478,161.273,49835.0
2015-10-29 10:00:00,165.32,166.15,165.11,165.44,80992.0,161.2828,162.0925,161.0779,161.3999,80992.0
2015-10-29 10:30:00,165.44,165.73,164.13,165.01,44403.0,161.3999,161.6828,160.1219,160.9804,44403.0
2015-10-29 11:00:00,164.57,165.71,164.36,165.71,19116.0,160.5511,161.6633,160.3462,161.6633,19116.0
2015-10-29 11:30:00,165.61,165.74,165.42,165.6,44286.0,161.5657,161.6925,161.3804,161.556,44286.0
2015-10-29 12:00:00,165.6,166.21,165.41,166.0,34959.0,161.556,162.1511,161.3706,161.9462,34959.0
2015-10-29 12:30:00,166.18,166.21,165.54,165.93,27535.0,162.1218,162.1511,161.4974,161.8779,27535.0
2015-10-29 13:00:00,166.03,166.03,165.5,165.72,14276.0,161.9755,161.9755,161.4584,161.673,14276.0
2015-10-29 13:30:00,165.74,165.93,165.54,165.59,17594.0,161.6925,161.8779,161.4974,161.5462,17594.0
2015-10-29 14:00:00,165.61,166.0,165.6,165.72,10972.0,161.5657,161.9462,161.556,161.673,10972.0
2015-10-29 14:30:00,165.74,166.09,165.63,166.09,17182.0,161.6925,162.034,161.5852,162.034,17182.0
2015-10-29 15:00:00,166.11,166.86,166.1,166.86,13767.0,162.0535,162.7852,162.0437,162.7852,13767.0
2015-10-29 15:30:00,166.96,166.99,166.24,166.66,37232.0,162.8827,162.912,162.1803,162.5901,37232.0
2015-10-30 09:30:00,166.5,167.61,165.43,165.61,18491.0,162.434,163.5169,161.3901,161.5657,18491.0
2015-10-30 10:00:00,165.57,165.74,164.65,164.77,15723.0,161.5267,161.6925,160.6292,160.7462,15723.0
2015-10-30 10:30:00,164.73,165.5,164.69,165.46,11108.0,160.7072,161.4584,160.6682,161.4194,11108.0
2015-10-30 11:00:00,165.38,165.51,165.1,165.32,8047.0,161.3413,161.4682,161.0682,161.2828,8047.0
2015-10-30 11:30:00,165.35,165.6,165.18,165.45,4600.0,161.3121,161.556,161.1462,161.4096,4600.0
2015-10-30 12:00:00,165.63,165.77,165.3,165.73,9100.0,161.5852,161.7218,161.2633,161.6828,9100.0
2015-10-30 12:30:00,165.75,166.61,165.57,166.38,18236.0,161.7023,162.5413,161.5267,162.3169,18236.0
2015-10-30 13:00:00,166.38,166.44,165.88,166.11,15200.0,162.3169,162.3754,161.8291,162.0535,15200.0
2015-10-30 13:30:00,166.14,166.5,165.92,166.43,10548.0,162.0828,162.434,161.8681,162.3657,10548.0
2015-10-30 14:00:00,166.43,167.06,166.31,167.01,31478.0,162.3657,162.9803,162.2486,162.9315,31478.0
2015-10-30 14:30:00,166.99,167.12,166.52,166.61,24124.0,162.912,163.0388,162.4535,162.5413,24124.0
2015-10-30 15:00:00,166.43,167.0,166.26,166.35,41857.0,162.3657,162.9218,162.1998,162.2876,41857.0
2015-10-30 15:30:00,166.36,167.03,166.3,166.74,60044.0,162.2974,162.951,162.2389,162.6681,60044.0
2015-11-02 09:30:00,166.7,166.96,165.07,166.24,28375.0,162.6291,162.8827,161.0389,162.1803,28375.0
2015-11-02 10:00:00,166.23,166.6,165.98,166.33,26996.0,162.1706,162.5315,161.9267,162.2681,26996.0
2015-11-02 10:30:00,166.36,166.7,166.01,166.5,7867.0,162.2974,162.6291,161.9559,162.434,7867.0
2015-11-02 11:00:00,166.38,166.9,166.37,166.81,21242.0,162.3169,162.8242,162.3072,162.7364,21242.0
2015-11-02 11:30:00,166.9,167.07,166.55,166.97,28645.0,162.8242,162.9901,162.4828,162.8925,28645.0
2015-11-02 12:00:00,166.91,167.15,166.7,166.87,11418.0,162.834,163.0681,162.6291,162.7949,11418.0
2015-11-02 12:30:00,166.78,167.27,166.69,167.26,8378.0,162.7071,163.1852,162.6193,163.1754,8378.0
2015-11-02 13:00:00,167.26,167.35,166.71,167.07,18912.0,163.1754,163.2632,162.6388,162.9901,18912.0
2015-11-02 13:30:00,166.94,167.02,166.18,166.22,28249.0,162.8632,162.9413,162.1218,162.1608,28249.0
2015-11-02 14:00:00,166.4,166.6,165.95,166.23,26247.0,162.3364,162.5315,161.8974,162.1706,26247.0
2015-11-02 14:30:00,166.18,166.35,166.02,166.31,19914.0,162.1218,162.2876,161.9657,162.2486,19914.0
2015-11-02 15:00:00,166.33,166.95,166.11,166.78,47241.0,162.2681,162.873,162.0535,162.7071,47241.0
2015-11-02 15:30:00,166.8,167.0,166.16,166.63,74290.0,162.7267,162.9218,162.1023,162.5608,74290.0
2015-11-03 09:30:00,165.51,166.01,165.01,165.3,13787.0,161.4682,161.9559,160.9804,161.2633,13787.0
2015-11-03 10:00:00,165.0,165.33,164.91,165.07,13656.0,160.9706,161.2925,160.8828,161.0389,13656.0
2015-11-03 10:30:00,165.09,165.27,164.88,165.11,11670.0,161.0584,161.234,160.8535,161.0779,11670.0
2015-11-03 11:00:00,165.14,165.34,164.88,164.88,17200.0,161.1072,161.3023,160.8535,160.8535,17200.0
2015-11-03 11:30:00,164.93,165.75,164.89,165.45,12200.0,160.9023,161.7023,160.8633,161.4096,12200.0
2015-11-03 12:00:00,165.62,165.71,164.47,164.69,13230.0,161.5755,161.6633,160.4536,160.6682,13230.0
2015-11-03 12:30:00,164.67,165.01,164.23,164.6,17133.0,160.6487,160.9804,160.2194,160.5804,17133.0
2015-11-03 13:00:00,164.5,164.51,163.88,164.1,13987.0,160.4828,160.4926,159.878,160.0926,13987.0
2015-11-03 13:30:00,164.12,164.47,163.45,163.67,51877.0,160.1121,160.4536,159.4585,159.6731,51877.0
2015-11-03 14:00:00,163.5,164.29,163.41,164.15,53903.0,159.5072,160.2779,159.4194,160.1414,53903.0
2015-11-03 14:30:00,164.18,164.41,163.76,163.96,18612.0,160.1706,160.395,159.7609,159.956,18612.0
2015-11-03 15:00:00,164.01,164.16,163.78,163.82,42664.0,160.0048,160.1511,159.7804,159.8194,42664.0
2015-11-03 15:30:00,163.93,164.07,163.58,163.66,62624.0,159.9267,160.0633,159.5853,159.6633,62624.0
2015-11-04 09:30:00,164.05,165.31,164.0,164.36,21232.0,160.0438,161.273,159.995,160.3462,21232.0
2015-11-04 10:00:00,164.21,165.17,164.21,164.61,8549.0,160.1999,161.1365,160.1999,160.5901,8549.0
2015-11-04 10:30:00,164.86,165.16,164.33,164.34,8683.0,160.834,161.1267,160.317,160.3267,8683.0
2015-11-04 11:00:00,164.3,164.94,164.09,164.67,9241.0,160.2877,160.9121,160.0828,160.6487,9241.0
2015-11-04 11:30:00,164.79,165.31,164.62,164.93,18799.0,160.7657,161.273,160.5999,160.9023,18799.0
2015-11-04 12:00:00,164.98,165.73,164.98,165.7,18504.0,160.9511,161.6828,160.9511,161.6535,18504.0
2015-11-04 12:30:00,165.81,166.16,165.53,166.03,15200.0,161.7608,162.1023,161.4877,161.9755,15200.0
2015-11-04 13:00:00,165.95,166.07,165.43,165.64,18441.0,161.8974,162.0145,161.3901,161.595,18441.0
2015-11-04 13:30:00,165.62,165.87,165.46,165.63,24266.0,161.5755,161.8194,161.4194,161.5852,24266.0
2015-11-04 14:00:00,165.51,165.93,165.4,165.4,10665.0,161.4682,161.8779,161.3608,161.3608,10665.0
2015-11-04 14:30:00,165.47,165.7,165.09,165.18,11785.0,161.4291,161.6535,161.0584,161.1462,11785.0
2015-11-04 15:00:00,165.24,165.96,165.12,165.84,21042.0,161.2047,161.9072,161.0877,161.7901,21042.0
2015-11-04 15:30:00,165.81,166.12,165.35,166.12,46659.0,161.7608,162.0633,161.3121,162.0633,46659.0
2015-11-05 09:30:00,166.14,166.74,165.54,166.2,22093.0,162.0828,162.6681,161.4974,162.1413,22093.0
2015-11-05 10:00:00,166.28,166.4,165.73,165.92,6280.0,162.2193,162.3364,161.6828,161.8681,6280.0
2015-11-05 10:30:00,165.75,165.87,165.53,165.75,2800.0,161.7023,161.8194,161.4877,161.7023,2800.0
2015-11-05 11:00:00,165.93,166.52,165.79,166.48,6726.0,161.8779,162.4535,161.7413,162.4145,6726.0
2015-11-05 11:30:00,166.37,166.37,165.77,165.89,25453.0,162.3072,162.3072,161.7218,161.8389,25453.0
2015-11-05 12:00:00,165.82,165.96,165.68,165.84,6500.0,161.7706,161.9072,161.634,161.7901,6500.0
2015-11-05 12:30:00,165.8,165.81,165.42,165.48,3686.0,161.7511,161.7608,161.3804,161.4389,3686.0
2015-11-05 13:00:00,165.49,165.64,165.05,165.36,2000.0,161.4486,161.595,161.0194,161.3218,2000.0
2015-11-05 13:30:00,165.59,165.92,165.33,165.92,3200.0,161.5462,161.8681,161.2925,161.8681,3200.0
2015-11-05 14:00:00,165.67,165.98,165.31,165.31,7797.0,161.6242,161.9267,161.273,161.273,7797.0
2015-11-05 14:30:00,165.53,165.66,165.43,165.49,2453.0,161.4877,161.6145,161.3901,161.4486,2453.0
2015-11-05 15:00:00,165.49,165.71,165.43,165.7,12956.0,161.4486,161.6633,161.3901,161.6535,12956.0
2015-11-05 15:30:00,165.69,166.04,165.38,165.42,35259.0,161.6438,161.9852,161.3413,161.3804,35259.0
2015-11-06 09:30:00,164.86,165.96,161.8,162.02,21248.0,160.834,161.9072,157.8488,158.0634,21248.0
2015-11-06 10:00:00,162.19,162.72,161.59,161.62,17570.0,158.2292,158.7463,157.6439,157.6731,17570.0
2015-11-06 10:30:00,161.69,162.24,161.69,161.87,24039.0,157.7414,158.278,157.7414,157.917,24039.0
2015-11-06 11:00:00,161.82,162.5,161.24,161.73,10790.0,157.8683,158.5317,157.3024,157.7805,10790.0
2015-11-06 11:30:00,162.11,162.63,161.86,162.54,7727.0,158.1512,158.6585,157.9073,158.5707,7727.0
2015-11-06 12:00:00,162.31,162.49,161.56,161.56,7128.0,158.3463,158.5219,157.6146,157.6146,7128.0
2015-11-06 12:30:00,161.62,161.62,161.16,161.36,9521.0,157.6731,157.6731,157.2244,157.4195,9521.0
2015-11-06 13:00:00,161.64,162.2,161.45,161.84,6057.0,157.6927,158.239,157.5073,157.8878,6057.0
2015-11-06 13:30:00,161.81,162.26,161.43,162.18,7301.0,157.8585,158.2975,157.4878,158.2195,7301.0
2015-11-06 14:00:00,162.41,162.67,161.74,161.94,9080.0,158.4439,158.6975,157.7902,157.9853,9080.0
2015-11-06 14:30:00,161.82,161.82,160.67,160.91,9275.0,157.8683,157.8683,156.7463,156.9805,9275.0
2015-11-06 15:00:00,160.91,161.95,160.86,161.86,7762.0,156.9805,157.9951,156.9317,157.9073,7762.0
2015-11-06 15:30:00,161.98,162.42,160.88,161.11,61183.0,158.0244,158.4536,156.9512,157.1756,61183.0
2015-11-09 09:30:00,161.13,161.95,159.02,160.58,25734.0,157.1951,157.9951,155.1366,156.6585,25734.0
2015-11-09 10:00:00,160.29,160.29,159.18,159.18,5762.0,156.3756,156.3756,155.2927,155.2927,5762.0
2015-11-09 10:30:00,159.2,160.17,159.2,160.17,3800.0,155.3122,156.2586,155.3122,156.2586,3800.0
2015-11-09 11:00:00,160.11,160.11,159.25,159.38,6172.0,156.2,156.2,155.361,155.4879,6172.0
2015-11-09 11:30:00,159.41,159.9,159.38,159.44,6320.0,155.5171,155.9952,155.4879,155.5464,6320.0
2015-11-09 12:00:00,159.44,159.67,159.22,159.33,14873.0,155.5464,155.7708,155.3318,155.4391,14873.0
2015-11-09 12:30:00,159.39,159.43,159.0,159.27,14837.0,155.4976,155.5366,155.1171,155.3805,14837.0
2015-11-09 13:00:00,159.04,159.31,158.68,159.31,5949.0,155.1562,155.4196,154.8049,155.4196,5949.0
2015-11-09 13:30:00,159.38,159.55,158.88,159.55,6420.0,155.4879,155.6537,155.0001,155.6537,6420.0
2015-11-09 14:00:00,159.38,159.99,159.33,159.64,12023.0,155.4879,156.083,155.4391,155.7415,12023.0
2015-11-09 14:30:00,159.57,160.05,158.88,159.14,8418.0,155.6732,156.1415,155.0001,155.2537,8418.0
2015-11-09 15:00:00,159.09,159.63,158.8,159.27,9313.0,155.2049,155.7317,154.922,155.3805,9313.0
2015-11-09 15:30:00,159.33,160.4,159.33,159.9,22416.0,155.4391,156.4829,155.4391,155.9952,22416.0
2015-11-10 09:30:00,159.92,161.09,159.01,159.88,3169.0,156.2934,157.4368,155.404,156.2543,3169.0
2015-11-10 10:00:00,159.67,160.97,159.67,160.85,12937.0,156.049,157.3196,156.049,157.2023,12937.0
2015-11-10 10:30:00,160.83,161.8,160.82,161.7,17939.0,157.1827,158.1307,157.173,158.033,17939.0
2015-11-10 11:00:00,161.75,162.03,161.15,161.15,9480.0,158.0819,158.3555,157.4955,157.4955,9480.0
2015-11-10 11:30:00,161.27,161.71,161.13,161.26,6664.0,157.6127,158.0428,157.4759,157.603,6664.0
2015-11-10 12:00:00,161.24,161.79,161.03,161.56,8614.0,157.5834,158.121,157.3782,157.8962,8614.0
2015-11-10 12:30:00,161.53,161.79,161.12,161.31,9428.0,157.8669,158.121,157.4662,157.6518,9428.0
2015-11-10 13:00:00,161.21,161.5,160.68,161.5,49929.0,157.5541,157.8375,157.0361,157.8375,49929.0
2015-11-10 13:30:00,161.49,161.88,161.11,161.7,15829.0,157.8278,158.2089,157.4564,158.033,15829.0
2015-11-10 14:00:00,161.65,162.18,161.54,161.94,15744.0,157.9841,158.5021,157.8766,158.2676,15744.0
2015-11-10 14:30:00,161.94,162.55,161.94,162.29,9226.0,158.2676,158.8637,158.2676,158.6096,9226.0
2015-11-10 15:00:00,162.29,162.61,161.94,162.26,22131.0,158.6096,158.9224,158.2676,158.5803,22131.0
2015-11-10 15:30:00,162.13,162.49,162.0,162.17,60125.0,158.4532,158.8051,158.3262,158.4923,60125.0
2015-11-11 09:30:00,163.14,163.27,162.33,162.44,20800.0,159.4403,159.5674,158.6487,158.7562,20800.0
2015-11-11 10:00:00,162.4,163.03,162.39,162.79,4049.0,158.7171,159.3328,158.7074,159.0983,4049.0
2015-11-11 10:30:00,162.79,162.82,161.88,162.03,11044.0,159.0983,159.1276,158.2089,158.3555,11044.0
2015-11-11 11:00:00,161.92,162.49,161.85,162.05,8500.0,158.248,158.8051,158.1796,158.3751,8500.0
2015-11-11 11:30:00,162.17,162.64,162.05,162.45,6911.0,158.4923,158.9517,158.3751,158.766,6911.0
2015-11-11 12:00:00,162.44,162.51,162.25,162.31,11440.0,158.7562,158.8246,158.5705,158.6292,11440.0
2015-11-11 12:30:00,162.27,162.61,162.2,162.29,12400.0,158.5901,158.9224,158.5217,158.6096,12400.0
2015-11-11 13:00:00,162.37,162.69,161.95,161.95,15192.0,158.6878,159.0005,158.2773,158.2773,15192.0
2015-11-11 13:30:00,161.87,162.12,161.64,161.73,9618.0,158.1991,158.4435,157.9744,158.0623,9618.0
2015-11-11 14:00:00,161.82,162.05,161.5,161.94,8896.0,158.1503,158.3751,157.8375,158.2676,8896.0
2015-11-11 14:30:00,161.96,162.12,161.77,161.77,16338.0,158.2871,158.4435,158.1014,158.1014,16338.0
2015-11-11 15:00:00,161.84,162.04,161.71,161.97,10832.0,158.1698,158.3653,158.0428,158.2969,10832.0
2015-11-11 15:30:00,162.02,162.02,161.64,161.64,36929.0,158.3457,158.3457,157.9744,157.9744,36929.0
2015-11-12 09:30:00,161.38,162.49,160.82,161.02,16516.0,157.7203,158.8051,157.173,157.3684,16516.0
2015-11-12 10:00:00,161.13,161.2,160.6,160.75,24135.0,157.4759,157.5443,156.9579,157.1045,24135.0
2015-11-12 10:30:00,160.74,161.03,160.61,160.93,9896.0,157.0948,157.3782,156.9677,157.2805,9896.0
2015-11-12 11:00:00,160.95,161.25,160.71,161.0,4869.0,157.3,157.5932,157.0654,157.3489,4869.0
2015-11-12 11:30:00,160.91,160.91,159.97,160.0,6742.0,157.2609,157.2609,156.3422,156.3716,6742.0
2015-11-12 12:00:00,160.15,160.15,159.33,159.38,6031.0,156.5181,156.5181,155.7167,155.7656,6031.0
2015-11-12 12:30:00,159.54,159.63,159.34,159.54,9830.0,155.922,156.0099,155.7265,155.922,9830.0
2015-11-12 13:00:00,159.5,159.72,159.4,159.4,5872.0,155.8829,156.0979,155.7852,155.7852,5872.0
2015-11-12 13:30:00,159.37,159.7,159.01,159.68,18591.0,155.7558,156.0784,155.404,156.0588,18591.0
2015-11-12 14:00:00,159.76,160.15,159.73,159.95,5289.0,156.137,156.5181,156.1077,156.3227,5289.0
2015-11-12 14:30:00,159.9,159.9,159.23,159.44,7302.0,156.2738,156.2738,155.619,155.8243,7302.0
2015-11-12 15:00:00,159.38,159.57,159.18,159.46,7479.0,155.7656,155.9513,155.5701,155.8438,7479.0
2015-11-12 15:30:00,159.33,159.41,158.65,158.7,29675.0,155.7167,155.7949,155.0522,155.101,29675.0
2015-11-13 09:30:00,158.9,159.1,158.23,158.56,6120.0,155.2965,155.492,154.6417,154.9642,6120.0
2015-11-13 10:00:00,158.49,158.49,156.76,156.96,11031.0,154.8958,154.8958,153.205,153.4005,11031.0
2015-11-13 10:30:00,156.77,157.78,156.71,157.51,8554.0,153.2148,154.2019,153.1562,153.938,8554.0
2015-11-13 11:00:00,157.65,158.25,157.36,158.08,11602.0,154.0748,154.6612,153.7914,154.4951,11602.0
2015-11-13 11:30:00,157.87,158.08,157.54,157.84,13763.0,154.2899,154.4951,153.9673,154.2605,13763.0
2015-11-13 12:00:00,157.8,158.36,157.8,158.12,7419.0,154.2214,154.7687,154.2214,154.5342,7419.0
2015-11-13 12:30:00,158.14,158.29,157.45,157.61,6200.0,154.5537,154.7003,153.8794,154.0358,6200.0
2015-11-13 13:00:00,157.61,157.86,157.46,157.65,10672.0,154.0358,154.2801,153.8892,154.0748,10672.0
2015-11-13 13:30:00,157.64,157.73,156.96,156.96,8149.0,154.0651,154.153,153.4005,153.4005,8149.0
2015-11-13 14:00:00,156.96,157.2,156.56,156.72,13300.0,153.4005,153.635,153.0096,153.1659,13300.0
2015-11-13 14:30:00,156.62,156.66,156.13,156.16,11898.0,153.0682,153.1073,152.5893,152.6186,11898.0
2015-11-13 15:00:00,156.31,156.57,156.16,156.37,13801.0,152.7652,153.0193,152.6186,152.8239,13801.0
2015-11-13 15:30:00,156.36,156.9,155.68,156.03,102660.0,152.8141,153.3419,152.1495,152.4916,102660.0
2015-11-16 09:30:00,155.94,156.35,155.56,156.09,16062.0,152.4036,152.8043,152.0322,152.5502,16062.0
2015-11-16 10:00:00,155.8,155.99,155.48,155.48,9436.0,152.2668,152.4525,151.9541,151.9541,9436.0
2015-11-16 10:30:00,155.52,155.75,155.47,155.5,11270.0,151.9931,152.2179,151.9443,151.9736,11270.0
2015-11-16 11:00:00,155.61,155.69,155.12,155.12,14487.0,152.0811,152.1593,151.6022,151.6022,14487.0
2015-11-16 11:30:00,154.99,155.51,154.99,155.32,17152.0,151.4752,151.9834,151.4752,151.7977,17152.0
2015-11-16 12:00:00,155.31,155.47,155.16,155.32,16675.0,151.7879,151.9443,151.6413,151.7977,16675.0
2015-11-16 12:30:00,155.3,155.87,155.29,155.67,28621.0,151.7781,152.3352,151.7684,152.1397,28621.0
2015-11-16 13:00:00,155.72,155.87,155.46,155.6,29507.0,152.1886,152.3352,151.9345,152.0713,29507.0
2015-11-16 13:30:00,155.56,155.86,155.54,155.69,8600.0,152.0322,152.3254,152.0127,152.1593,8600.0
2015-11-16 14:00:00,155.67,155.9,155.67,155.71,31391.0,152.1397,152.3645,152.1397,152.1788,31391.0
2015-11-16 14:30:00,155.7,155.75,155.54,155.61,35677.0,152.1691,152.2179,152.0127,152.0811,35677.0
2015-11-16 15:00:00,155.6,156.96,155.57,156.84,48964.0,152.0713,153.4005,152.042,153.2832,48964.0
2015-11-16 15:30:00,156.87,157.4,156.59,157.11,67787.0,153.3125,153.8305,153.0389,153.5471,67787.0
2015-11-17 09:30:00,157.41,157.7,156.91,157.06,18073.0,153.8403,154.1237,153.3516,153.4982,18073.0
2015-11-17 10:00:00,157.22,157.54,157.07,157.37,8348.0,153.6546,153.9673,153.508,153.8012,8348.0
2015-11-17 10:30:00,157.39,158.79,157.34,158.55,16550.0,153.8207,155.189,153.7719,154.9544,16550.0
2015-11-17 11:00:00,158.64,159.14,158.58,158.96,8987.0,155.0424,155.5311,154.9838,155.3551,8987.0
2015-11-17 11:30:00,158.97,158.98,158.45,158.6,13947.0,155.3649,155.3747,154.8567,155.0033,13947.0
2015-11-17 12:00:00,158.53,158.79,158.5,158.73,11404.0,154.9349,155.189,154.9056,155.1304,11404.0
2015-11-17 12:30:00,158.47,158.76,158.03,158.03,3310.0,154.8762,155.1597,154.4462,154.4462,3310.0
2015-11-17 13:00:00,158.15,158.7,158.13,158.19,12733.0,154.5635,155.101,154.544,154.6026,12733.0
2015-11-17 13:30:00,158.2,158.57,158.18,158.36,4000.0,154.6124,154.974,154.5928,154.7687,4000.0
2015-11-17 14:00:00,158.3,158.79,158.21,158.42,10784.0,154.7101,155.189,154.6221,154.8274,10784.0
2015-11-17 14:30:00,158.33,158.57,158.07,158.23,13720.0,154.7394,154.974,154.4853,154.6417,13720.0
2015-11-17 15:00:00,158.34,158.39,157.51,157.76,5320.0,154.7492,154.7981,153.938,154.1823,5320.0
2015-11-17 15:30:00,157.65,158.1,157.53,157.54,32673.0,154.0748,154.5146,153.9576,153.9673,32673.0
2015-11-18 09:30:00,157.86,159.4,157.67,158.71,21111.0,154.2801,155.7852,154.0944,155.1108,21111.0
2015-11-18 10:00:00,158.79,159.78,158.79,159.42,16100.0,155.189,156.1565,155.189,155.8047,16100.0
2015-11-18 10:30:00,159.4,159.96,159.38,159.65,15213.0,155.7852,156.3325,155.7656,156.0295,15213.0
2015-11-18 11:00:00,159.8,160.22,159.63,160.01,10285.0,156.1761,156.5866,156.0099,156.3813,10285.0
2015-11-18 11:30:00,160.09,160.86,159.86,160.78,12016.0,156.4595,157.212,156.2347,157.1339,12016.0
2015-11-18 12:00:00,160.78,161.4,160.48,161.32,7598.0,157.1339,157.7398,156.8407,157.6616,7598.0
2015-11-18 12:30:00,161.36,161.5,161.02,161.33,4658.0,157.7007,157.8375,157.3684,157.6714,4658.0
2015-11-18 13:00:00,161.27,161.42,161.0,161.2,12336.0,157.6127,157.7593,157.3489,157.5443,12336.0
2015-11-18 13:30:00,161.2,161.65,161.05,161.62,9302.0,157.5443,157.9841,157.3977,157.9548,9302.0
2015-11-18 14:00:00,161.45,162.2,161.36,162.04,13584.0,157.7887,158.5217,157.7007,158.3653,13584.0
2015-11-18 14:30:00,161.99,161.99,161.39,161.75,6701.0,158.3164,158.3164,157.73,158.0819,6701.0
2015-11-18 15:00:00,161.92,162.44,161.85,162.43,14328.0,158.248,158.7562,158.1796,158.7464,14328.0
2015-11-18 15:30:00,162.35,163.28,162.35,163.09,47064.0,158.6683,159.5772,158.6683,159.3915,47064.0
2015-11-19 09:30:00,163.58,164.52,162.77,163.17,10057.0,159.8704,160.789,159.0787,159.4697,10057.0
2015-11-19 10:00:00,163.34,163.73,163.01,163.29,15764.0,159.6358,160.017,159.3133,159.5869,15764.0
2015-11-19 10:30:00,163.49,163.57,163.27,163.35,4400.0,159.7824,159.8606,159.5674,159.6456,4400.0
2015-11-19 11:00:00,163.56,164.03,163.34,163.34,10692.0,159.8508,160.3102,159.6358,159.6358,10692.0
2015-11-19 11:30:00,163.34,163.34,162.58,162.58,4900.0,159.6358,159.6358,158.893,158.893,4900.0
2015-11-19 12:00:00,162.58,162.93,162.19,162.2,11318.0,158.893,159.2351,158.5119,158.5217,11318.0
2015-11-19 12:30:00,162.34,162.9,162.0,162.72,4563.0,158.6585,159.2058,158.3262,159.0299,4563.0
2015-11-19 13:00:00,162.95,162.95,162.14,162.22,3240.0,159.2547,159.2547,158.463,158.5412,3240.0
2015-11-19 13:30:00,162.31,162.32,161.63,162.1,17805.0,158.6292,158.6389,157.9646,158.4239,17805.0
2015-11-19 14:00:00,162.34,162.45,162.12,162.12,4485.0,158.6585,158.766,158.4435,158.4435,4485.0
2015-11-19 14:30:00,162.22,162.39,161.92,162.23,12142.0,158.5412,158.7074,158.248,158.551,12142.0
2015-11-19 15:00:00,162.2,162.22,161.89,161.91,21696.0,158.5217,158.5412,158.2187,158.2382,21696.0
2015-11-19 15:30:00,161.89,162.08,161.78,161.84,48550.0,158.2187,158.4044,158.1112,158.1698,48550.0
2015-11-20 09:30:00,162.11,163.39,162.11,163.39,10968.0,158.4337,159.6847,158.4337,159.6847,10968.0
2015-11-20 10:00:00,163.17,163.4,162.78,163.13,6189.0,159.4697,159.6944,159.0885,159.4306,6189.0
2015-11-20 10:30:00,163.08,163.52,162.66,163.29,9200.0,159.3817,159.8117,158.9712,159.5869,9200.0
2015-11-20 11:00:00,163.23,163.67,163.22,163.49,4236.0,159.5283,159.9583,159.5185,159.7824,4236.0
2015-11-20 11:30:00,163.49,163.49,163.24,163.3,2800.0,159.7824,159.7824,159.5381,159.5967,2800.0
2015-11-20 12:00:00,163.37,163.48,162.9,163.13,4725.0,159.6651,159.7726,159.2058,159.4306,4725.0
2015-11-20 12:30:00,163.15,163.64,163.15,163.55,11837.0,159.4501,159.929,159.4501,159.841,11837.0
2015-11-20 13:00:00,163.51,163.64,163.16,163.18,5300.0,159.802,159.929,159.4599,159.4794,5300.0
2015-11-20 13:30:00,163.17,163.17,162.7,162.76,4000.0,159.4697,159.4697,159.0103,159.069,4000.0
2015-11-20 14:00:00,162.76,163.27,162.67,163.07,4105.0,159.069,159.5674,158.981,159.3719,4105.0
2015-11-20 14:30:00,163.06,163.15,162.91,162.91,3713.0,159.3622,159.4501,159.2156,159.2156,3713.0
2015-11-20 15:00:00,162.91,163.2,162.86,162.97,5582.0,159.2156,159.499,159.1667,159.2742,5582.0
2015-11-20 15:30:00,163.02,163.29,162.9,163.0,45069.0,159.3231,159.5869,159.2058,159.3035,45069.0
2015-11-23 09:30:00,163.11,163.65,162.32,163.13,5935.0,159.411,159.9388,158.6389,159.4306,5935.0
2015-11-23 10:00:00,163.37,163.9,163.16,163.56,14320.0,159.6651,160.1831,159.4599,159.8508,14320.0
2015-11-23 10:30:00,163.35,163.75,163.33,163.75,9664.0,159.6456,160.0365,159.626,160.0365,9664.0
2015-11-23 11:00:00,163.92,164.21,163.56,164.02,7686.0,160.2027,160.4861,159.8508,160.3004,7686.0
2015-11-23 11:30:00,164.06,164.13,163.73,163.73,1900.0,160.3395,160.4079,160.017,160.017,1900.0
2015-11-23 12:00:00,163.74,163.79,163.48,163.64,4295.0,160.0267,160.0756,159.7726,159.929,4295.0
2015-11-23 12:30:00,163.7,163.87,163.56,163.8,2300.0,159.9876,160.1538,159.8508,160.0854,2300.0
2015-11-23 13:00:00,163.75,164.04,163.36,163.36,10209.0,160.0365,160.3199,159.6554,159.6554,10209.0
2015-11-23 13:30:00,163.35,163.39,162.96,163.0,14660.0,159.6456,159.6847,159.2644,159.3035,14660.0
2015-11-23 14:00:00,163.0,163.11,162.59,162.66,5500.0,159.3035,159.411,158.9028,158.9712,5500.0
2015-11-23 14:30:00,162.68,162.92,162.48,162.69,4300.0,158.9908,159.2253,158.7953,159.0005,4300.0
2015-11-23 15:00:00,162.67,162.88,162.61,162.67,3885.0,158.981,159.1862,158.9224,158.981,3885.0
2015-11-23 15:30:00,162.59,163.05,162.59,162.85,11927.0,158.9028,159.3524,158.9028,159.1569,11927.0
2015-11-24 09:30:00,162.26,163.08,161.51,163.08,5899.0,158.5803,159.3817,157.8473,159.3817,5899.0
2015-11-24 10:00:00,162.83,163.03,162.66,162.71,79557.0,159.1374,159.3328,158.9712,159.0201,79557.0
2015-11-24 10:30:00,162.57,162.61,161.93,162.19,3514.0,158.8833,158.9224,158.2578,158.5119,3514.0
2015-11-24 11:00:00,161.99,162.49,161.71,162.47,4865.0,158.3164,158.8051,158.0428,158.7855,4865.0
2015-11-24 11:30:00,162.61,163.75,162.6,163.62,5500.0,158.9224,160.0365,158.9126,159.9095,5500.0
2015-11-24 12:00:00,163.88,164.2,163.5,163.63,5395.0,160.1636,160.4763,159.7922,159.9192,5395.0
2015-11-24 12:30:00,163.51,163.72,163.34,163.71,3721.0,159.802,160.0072,159.6358,159.9974,3721.0
2015-11-24 13:00:00,163.93,164.86,163.93,164.59,4800.0,160.2124,161.1213,160.2124,160.8575,4800.0
2015-11-24 13:30:00,164.7,164.98,164.37,164.98,4893.0,160.965,161.2386,160.6424,161.2386,4893.0
2015-11-24 14:00:00,165.04,165.37,164.72,165.0,8708.0,161.2973,161.6198,160.9845,161.2582,8708.0
2015-11-24 14:30:00,165.01,165.55,164.9,165.36,14202.0,161.2679,161.7957,161.1604,161.61,14202.0
2015-11-24 15:00:00,165.32,165.79,165.12,165.79,12749.0,161.5709,162.0302,161.3754,162.0302,12749.0
2015-11-24 15:30:00,165.62,165.7,165.26,165.43,35908.0,161.8641,161.9423,161.5123,161.6784,35908.0
2015-11-25 09:30:00,165.51,165.63,164.9,165.5,12149.0,161.7566,161.8739,161.1604,161.7468,12149.0
2015-11-25 10:00:00,165.5,166.08,165.18,166.08,6900.0,161.7468,162.3137,161.4341,162.3137,6900.0
2015-11-25 10:30:00,165.93,166.21,165.5,165.85,9101.0,162.1671,162.4407,161.7468,162.0889,9101.0
2015-11-25 11:00:00,165.91,165.91,165.49,165.62,11402.0,162.1475,162.1475,161.737,161.8641,11402.0
2015-11-25 11:30:00,165.61,165.91,165.61,165.75,4700.0,161.8543,162.1475,161.8543,161.9912,4700.0
2015-11-25 12:00:00,165.75,166.28,165.74,166.01,13968.0,161.9912,162.5091,161.9814,162.2453,13968.0
2015-11-25 12:30:00,165.95,166.01,165.81,165.82,600.0,162.1866,162.2453,162.0498,162.0596,600.0
2015-11-25 13:00:00,165.83,165.84,165.54,165.83,5498.0,162.0693,162.0791,161.7859,162.0693,5498.0
2015-11-25 13:30:00,165.74,165.88,165.53,165.88,2500.0,161.9814,162.1182,161.7761,162.1182,2500.0
2015-11-25 14:00:00,165.85,166.24,165.85,166.08,4782.0,162.0889,162.47,162.0889,162.3137,4782.0
2015-11-25 14:30:00,166.16,166.16,165.79,166.07,5152.0,162.3919,162.3919,162.0302,162.3039,5152.0
2015-11-25 15:00:00,166.06,166.07,165.74,166.0,6200.0,162.2941,162.3039,161.9814,162.2355,6200.0
2015-11-25 15:30:00,165.79,165.98,165.42,165.6,21858.0,162.0302,162.2159,161.6686,161.8446,21858.0
2015-11-27 09:30:00,165.95,166.09,165.61,165.61,3998.0,162.1866,162.3234,161.8543,161.8543,3998.0
2015-11-27 10:00:00,165.41,166.45,165.17,166.31,9610.0,161.6589,162.6753,161.4243,162.5385,9610.0
2015-11-27 10:30:00,166.42,166.56,165.9,166.48,4625.0,162.646,162.7828,162.1378,162.7046,4625.0
2015-11-27 11:00:00,166.47,166.74,166.18,166.46,9651.0,162.6948,162.9587,162.4114,162.6851,9651.0
2015-11-27 11:30:00,166.55,166.56,166.4,166.47,23253.0,162.773,162.7828,162.6264,162.6948,23253.0
2015-11-27 12:00:00,166.4,166.6,166.21,166.32,19209.0,162.6264,162.8219,162.4407,162.5482,19209.0
2015-11-27 12:30:00,166.38,166.83,166.29,166.8,23214.0,162.6069,163.0467,162.5189,163.0173,23214.0
2015-11-30 09:30:00,167.45,167.45,166.11,166.76,6123.0,163.6526,163.6526,162.343,162.9782,6123.0
2015-11-30 10:00:00,166.9,167.11,166.76,167.11,4818.0,163.1151,163.3203,162.9782,163.3203,4818.0
2015-11-30 10:30:00,167.05,167.05,166.19,166.21,5514.0,163.2617,163.2617,162.4212,162.4407,5514.0
2015-11-30 11:00:00,166.24,166.38,165.51,165.51,8279.0,162.47,162.6069,161.7566,161.7566,8279.0
2015-11-30 11:30:00,165.66,165.76,165.41,165.61,5850.0,161.9032,162.0009,161.6589,161.8543,5850.0
2015-11-30 12:00:00,165.66,165.96,165.45,165.96,6354.0,161.9032,162.1964,161.698,162.1964,6354.0
2015-11-30 12:30:00,165.88,165.88,165.47,165.56,9706.0,162.1182,162.1182,161.7175,161.8055,9706.0
2015-11-30 13:00:00,165.6,166.13,165.45,165.51,11907.0,161.8446,162.3625,161.698,161.7566,11907.0
2015-11-30 13:30:00,165.41,165.78,165.17,165.78,5500.0,161.6589,162.0205,161.4243,162.0205,5500.0
2015-11-30 14:00:00,165.74,165.91,165.68,165.82,7300.0,161.9814,162.1475,161.9227,162.0596,7300.0
2015-11-30 14:30:00,165.73,166.09,165.67,165.67,12626.0,161.9716,162.3234,161.913,161.913,12626.0
2015-11-30 15:00:00,165.66,165.69,165.52,165.69,13485.0,161.9032,161.9325,161.7664,161.9325,13485.0
2015-11-30 15:30:00,165.69,166.32,165.47,166.05,74997.0,161.9325,162.5482,161.7175,162.2844,74997.0
2015-12-01 09:30:00,167.35,168.36,166.26,168.24,20447.0,163.5549,164.542,162.4896,164.4247,20447.0
2015-12-01 10:00:00,167.99,168.33,167.72,168.18,14500.0,164.1804,164.5126,163.9165,164.366,14500.0
2015-12-01 10:30:00,167.94,168.35,167.82,168.04,6643.0,164.1315,164.5322,164.0142,164.2292,6643.0
2015-12-01 11:00:00,167.99,168.01,167.74,167.91,6650.0,164.1804,164.1999,163.936,164.1022,6650.0
2015-12-01 11:30:00,167.97,168.34,167.63,167.8,9717.0,164.1608,164.5224,163.8285,163.9947,9717.0
2015-12-01 12:00:00,167.8,168.17,167.67,168.17,7235.0,163.9947,164.3563,163.8676,164.3563,7235.0
2015-12-01 12:30:00,168.12,168.17,167.91,167.94,15771.0,164.3074,164.3563,164.1022,164.1315,15771.0
2015-12-01 13:00:00,167.91,168.03,167.53,167.58,2800.0,164.1022,164.2194,163.7308,163.7797,2800.0
2015-12-01 13:30:00,167.58,167.92,167.58,167.64,3616.0,163.7797,164.1119,163.7797,163.8383,3616.0
2015-12-01 14:00:00,167.64,168.13,167.56,168.03,6231.0,163.8383,164.3172,163.7601,164.2194,6231.0
2015-12-01 14:30:00,168.03,168.4,167.87,168.05,22785.0,164.2194,164.5811,164.0631,164.239,22785.0
2015-12-01 15:00:00,167.9,168.32,167.61,168.31,18973.0,164.0924,164.5029,163.809,164.4931,18973.0
2015-12-01 15:30:00,168.1,168.84,168.06,168.64,71647.0,164.2879,165.0111,164.2488,164.8156,71647.0
2015-12-02 09:30:00,166.69,167.3,165.49,166.83,25446.0,162.9098,163.506,161.737,163.0467,25446.0
2015-12-02 10:00:00,167.03,168.28,166.61,168.11,21627.0,163.2421,164.4638,162.8317,164.2976,21627.0
2015-12-02 10:30:00,168.24,168.5,167.85,168.32,10282.0,164.4247,164.6788,164.0435,164.5029,10282.0
2015-12-02 11:00:00,168.32,168.37,167.69,168.19,11300.0,164.5029,164.5517,163.8872,164.3758,11300.0
2015-12-02 11:30:00,168.17,169.05,168.01,168.33,28623.0,164.3563,165.2163,164.1999,164.5126,28623.0
2015-12-02 12:00:00,167.94,167.94,167.24,167.52,2521.0,164.1315,164.1315,163.4474,163.721,2521.0
2015-12-02 12:30:00,167.68,168.17,167.22,167.22,3219.0,163.8774,164.3563,163.4278,163.4278,3219.0
2015-12-02 13:00:00,167.35,167.82,167.0,167.79,4037.0,163.5549,164.0142,163.2128,163.9849,4037.0
2015-12-02 13:30:00,167.82,167.85,167.35,167.43,2795.0,164.0142,164.0435,163.5549,163.6331,2795.0
2015-12-02 14:00:00,167.35,167.35,166.16,166.49,11088.0,163.5549,163.5549,162.3919,162.7144,11088.0
2015-12-02 14:30:00,166.38,166.46,165.85,166.0,3980.0,162.6069,162.6851,162.0889,162.2355,3980.0
2015-12-02 15:00:00,165.92,166.2,165.8,165.97,9927.0,162.1573,162.4309,162.04,162.2062,9927.0
2015-12-02 15:30:00,165.91,166.12,165.38,165.8,24186.0,162.1475,162.3528,161.6295,162.04,24186.0
2015-12-03 09:30:00,165.75,166.87,163.49,163.51,22627.0,161.9912,163.0858,159.7824,159.802,22627.0
2015-12-03 10:00:00,163.37,163.51,162.47,163.24,23853.0,159.6651,159.802,158.7855,159.5381,23853.0
2015-12-03 10:30:00,163.27,164.49,163.13,164.33,8757.0,159.5674,160.7597,159.4306,160.6034,8757.0
2015-12-03 11:00:00,164.21,164.47,163.97,164.25,14300.0,160.4861,160.7402,160.2515,160.5252,14300.0
2015-12-03 11:30:00,164.25,164.32,163.83,163.94,4767.0,160.5252,160.5936,160.1147,160.2222,4767.0
2015-12-03 12:00:00,163.95,164.06,163.13,163.37,9295.0,160.232,160.3395,159.4306,159.6651,9295.0
2015-12-03 12:30:00,163.31,163.75,163.3,163.46,10469.0,159.6065,160.0365,159.5967,159.7531,10469.0
2015-12-03 13:00:00,163.47,163.64,163.07,163.47,15277.0,159.7629,159.929,159.3719,159.7629,15277.0
2015-12-03 13:30:00,163.69,163.69,162.54,162.54,33109.0,159.9779,159.9779,158.8539,158.8539,33109.0
2015-12-03 14:00:00,162.56,162.79,162.21,162.21,20163.0,158.8735,159.0983,158.5314,158.5314,20163.0
2015-12-03 14:30:00,162.18,162.34,161.46,162.34,16998.0,158.5021,158.6585,157.7984,158.6585,16998.0
2015-12-03 15:00:00,162.29,162.76,161.75,162.0,30611.0,158.6096,159.069,158.0819,158.3262,30611.0
2015-12-03 15:30:00,162.07,162.51,161.54,162.08,49689.0,158.3946,158.8246,157.8766,158.4044,49689.0
2015-12-04 09:30:00,162.62,165.23,162.14,165.22,12268.0,158.9321,161.4829,158.463,161.4732,12268.0
2015-12-04 10:00:00,165.22,166.03,164.45,166.0,10910.0,161.4732,162.2648,160.7206,162.2355,10910.0
2015-12-04 10:30:00,165.91,166.92,165.89,166.55,13474.0,162.1475,163.1346,162.128,162.773,13474.0
2015-12-04 11:00:00,166.6,166.72,165.56,165.56,7781.0,162.8219,162.9392,161.8055,161.8055,7781.0
2015-12-04 11:30:00,165.79,165.79,164.75,165.0,12663.0,162.0302,162.0302,161.0138,161.2582,12663.0
2015-12-04 12:00:00,165.07,165.67,164.77,165.45,9914.0,161.3266,161.913,161.0334,161.698,9914.0
2015-12-04 12:30:00,165.58,166.25,165.36,166.25,14315.0,161.825,162.4798,161.61,162.4798,14315.0
2015-12-04 13:00:00,166.22,167.0,166.22,166.38,9455.0,162.4505,163.2128,162.4505,162.6069,9455.0
2015-12-04 13:30:00,166.36,166.36,165.4,165.53,11890.0,162.5873,162.5873,161.6491,161.7761,11890.0
2015-12-04 14:00:00,165.65,166.22,165.23,166.22,15245.0,161.8934,162.4505,161.4829,162.4505,15245.0
2015-12-04 14:30:00,166.05,166.86,166.03,166.69,13161.0,162.2844,163.076,162.2648,162.9098,13161.0
2015-12-04 15:00:00,166.65,167.13,166.57,167.13,18172.0,162.8707,163.3399,162.7926,163.3399,18172.0
2015-12-04 15:30:00,167.01,167.41,166.7,166.85,67274.0,163.2226,163.6135,162.9196,163.0662,67274.0
2015-12-07 09:30:00,166.77,167.99,166.19,166.74,9281.0,162.988,164.1804,162.4212,162.9587,9281.0
2015-12-07 10:00:00,166.91,167.73,166.5,167.08,8700.0,163.1248,163.9263,162.7241,163.291,8700.0
2015-12-07 10:30:00,166.93,166.96,165.67,165.76,12898.0,163.1444,163.1737,161.913,162.0009,12898.0
2015-12-07 11:00:00,165.78,165.9,164.95,165.15,13457.0,162.0205,162.1378,161.2093,161.4048,13457.0
2015-12-07 11:30:00,165.21,165.78,165.21,165.78,10293.0,161.4634,162.0205,161.4634,162.0205,10293.0
2015-12-07 12:00:00,165.89,166.19,165.51,166.19,15024.0,162.128,162.4212,161.7566,162.4212,15024.0
2015-12-07 12:30:00,166.01,166.11,164.84,165.41,12964.0,162.2453,162.343,161.1018,161.6589,12964.0
2015-12-07 13:00:00,165.41,165.6,164.77,165.15,25817.0,161.6589,161.8446,161.0334,161.4048,25817.0
2015-12-07 13:30:00,165.15,165.15,164.33,164.45,12983.0,161.4048,161.4048,160.6034,160.7206,12983.0
2015-12-07 14:00:00,164.77,165.61,164.6,165.31,10381.0,161.0334,161.8543,160.8672,161.5611,10381.0
2015-12-07 14:30:00,165.47,165.63,165.2,165.2,9100.0,161.7175,161.8739,161.4536,161.4536,9100.0
2015-12-07 15:00:00,165.4,165.87,165.19,165.71,27516.0,161.6491,162.1084,161.4439,161.9521,27516.0
2015-12-07 15:30:00,165.75,166.02,165.47,165.77,35595.0,161.9912,162.255,161.7175,162.0107,35595.0
2015-12-08 09:30:00,164.26,165.41,162.9,163.58,21641.0,160.5349,161.6589,159.2058,159.8704,21641.0
2015-12-08 10:00:00,163.55,163.77,161.74,161.86,42810.0,159.841,160.0561,158.0721,158.1894,42810.0
2015-12-08 10:30:00,161.75,164.18,161.29,164.13,19438.0,158.0819,160.4568,157.6323,160.4079,19438.0
2015-12-08 11:00:00,164.3,165.11,164.27,164.68,20888.0,160.574,161.3657,160.5447,160.9454,20888.0
2015-12-08 11:30:00,164.7,164.77,163.94,164.2,37716.0,160.965,161.0334,160.2222,160.4763,37716.0
2015-12-08 12:00:00,164.16,164.2,163.37,163.4,11366.0,160.4372,160.4763,159.6651,159.6944,11366.0
2015-12-08 12:30:00,163.33,163.62,163.03,163.53,22411.0,159.626,159.9095,159.3328,159.8215,22411.0
2015-12-08 13:00:00,163.63,164.12,162.95,163.56,14843.0,159.9192,160.3981,159.2547,159.8508,14843.0
2015-12-08 13:30:00,164.0,164.01,163.15,163.79,12865.0,160.2808,160.2906,159.4501,160.0756,12865.0
2015-12-08 14:00:00,163.86,164.28,163.51,163.57,15557.0,160.144,160.5545,159.802,159.8606,15557.0
2015-12-08 14:30:00,163.57,164.2,163.5,163.75,7591.0,159.8606,160.4763,159.7922,160.0365,7591.0
2015-12-08 15:00:00,163.51,163.77,163.15,163.22,11550.0,159.802,160.0561,159.4501,159.5185,11550.0
2015-12-08 15:30:00,163.26,163.62,163.1,163.58,49584.0,159.5576,159.9095,159.4012,159.8704,49584.0
2015-12-09 09:30:00,162.45,164.23,160.67,163.38,10401.0,158.766,160.5056,157.0264,159.6749,10401.0
2015-12-09 10:00:00,163.45,164.86,163.27,164.41,4257.0,159.7433,161.1213,159.5674,160.6815,4257.0
2015-12-09 10:30:00,164.4,164.87,163.81,164.34,17497.0,160.6718,161.1311,160.0951,160.6131,17497.0
2015-12-09 11:00:00,164.26,164.58,163.75,163.8,12538.0,160.5349,160.8477,160.0365,160.0854,12538.0
2015-12-09 11:30:00,163.7,163.88,162.3,162.62,17509.0,159.9876,160.1636,158.6194,158.9321,17509.0
2015-12-09 12:00:00,162.5,162.81,161.58,161.85,29851.0,158.8149,159.1178,157.9157,158.1796,29851.0
2015-12-09 12:30:00,161.77,162.11,161.17,161.28,11790.0,158.1014,158.4337,157.515,157.6225,11790.0
2015-12-09 13:00:00,161.43,161.74,160.71,160.89,9675.0,157.7691,158.0721,157.0654,157.2414,9675.0
2015-12-09 13:30:00,160.99,162.31,160.83,162.31,4662.0,157.3391,158.6292,157.1827,158.6292,4662.0
2015-12-09 14:00:00,162.19,162.31,161.07,161.83,8691.0,158.5119,158.6292,157.4173,158.1601,8691.0
2015-12-09 14:30:00,161.69,162.22,160.92,160.92,11201.0,158.0232,158.5412,157.2707,157.2707,11201.0
2015-12-09 15:00:00,160.84,161.57,160.8,161.22,16627.0,157.1925,157.9059,157.1534,157.5639,16627.0
2015-12-09 15:30:00,161.21,161.43,160.84,161.11,35707.0,157.5541,157.7691,157.1925,157.4564,35707.0
2015-12-10 09:30:00,161.52,162.41,160.85,161.29,8401.0,157.8571,158.7269,157.2023,157.6323,8401.0
2015-12-10 10:00:00,161.25,161.92,160.71,161.86,10882.0,157.5932,158.248,157.0654,158.1894,10882.0
2015-12-10 10:30:00,161.59,162.62,161.57,162.24,2822.0,157.9255,158.9321,157.9059,158.5608,2822.0
2015-12-10 11:00:00,161.95,162.05,161.23,161.27,10204.0,158.2773,158.3751,157.5737,157.6127,10204.0
2015-12-10 11:30:00,161.27,162.24,161.1,162.24,4029.0,157.6127,158.5608,157.4466,158.5608,4029.0
2015-12-10 12:00:00,162.13,162.13,161.1,161.21,4100.0,158.4532,158.4532,157.4466,157.5541,4100.0
2015-12-10 12:30:00,161.1,162.02,160.97,162.02,3500.0,157.4466,158.3457,157.3196,158.3457,3500.0
2015-12-10 13:00:00,161.9,162.31,161.54,162.02,5117.0,158.2285,158.6292,157.8766,158.3457,5117.0
2015-12-10 13:30:00,162.07,162.72,162.03,162.72,4001.0,158.3946,159.0299,158.3555,159.0299,4001.0
2015-12-10 14:00:00,162.57,162.84,162.2,162.84,5062.0,158.8833,159.1471,158.5217,159.1471,5062.0
2015-12-10 14:30:00,162.81,163.11,162.66,162.66,3291.0,159.1178,159.411,158.9712,158.9712,3291.0
2015-12-10 15:00:00,162.58,162.58,161.65,161.83,7600.0,158.893,158.893,157.9841,158.1601,7600.0
2015-12-10 15:30:00,161.77,162.31,161.53,161.91,22598.0,158.1014,158.6292,157.8669,158.2382,22598.0
2015-12-11 09:30:00,158.85,160.8,158.56,160.8,9086.0,155.2476,157.1534,154.9642,157.1534,9086.0
2015-12-11 10:00:00,161.01,161.34,160.37,160.64,6665.0,157.3586,157.6812,156.7332,156.997,6665.0
2015-12-11 10:30:00,160.72,161.12,159.8,159.8,13139.0,157.0752,157.4662,156.1761,156.1761,13139.0
2015-12-11 11:00:00,159.81,160.01,159.29,159.84,14824.0,156.1859,156.3813,155.6777,156.2152,14824.0
2015-12-11 11:30:00,159.83,160.12,159.44,160.03,8180.0,156.2054,156.4888,155.8243,156.4009,8180.0
2015-12-11 12:00:00,160.03,160.03,158.58,158.58,8630.0,156.4009,156.4009,154.9838,154.9838,8630.0
2015-12-11 12:30:00,158.79,159.11,158.68,158.96,6732.0,155.189,155.5017,155.0815,155.3551,6732.0
2015-12-11 13:00:00,158.97,159.31,158.55,158.55,7435.0,155.3649,155.6972,154.9544,154.9544,7435.0
2015-12-11 13:30:00,158.33,158.69,158.1,158.1,15055.0,154.7394,155.0913,154.5146,154.5146,15055.0
2015-12-11 14:00:00,158.37,158.55,158.04,158.08,21954.0,154.7785,154.9544,154.456,154.4951,21954.0
2015-12-11 14:30:00,158.3,158.5,158.06,158.31,6270.0,154.7101,154.9056,154.4755,154.7199,6270.0
2015-12-11 15:00:00,158.27,158.29,156.99,157.3,13677.0,154.6808,154.7003,153.4298,153.7328,13677.0
2015-12-11 15:30:00,157.44,157.65,157.05,157.59,53672.0,153.8696,154.0748,153.4885,154.0162,53672.0
2015-12-14 09:30:00,157.42,159.02,157.21,158.02,10721.0,153.8501,155.4138,153.6448,154.4365,10721.0
2015-12-14 10:00:00,157.52,158.01,156.02,156.51,16862.0,153.9478,154.4267,152.4818,152.9607,16862.0
2015-12-14 10:30:00,156.01,157.39,156.01,156.84,8438.0,152.472,153.8207,152.472,153.2832,8438.0
2015-12-14 11:00:00,156.74,156.82,155.65,156.0,13650.0,153.1855,153.2637,152.1202,152.4623,13650.0
2015-12-14 11:30:00,155.92,156.14,155.27,155.91,17870.0,152.3841,152.5991,151.7488,152.3743,17870.0
2015-12-14 12:00:00,155.92,156.2,155.46,156.1,17608.0,152.3841,152.6577,151.9345,152.56,17608.0
2015-12-14 12:30:00,156.21,156.68,155.77,156.68,5300.0,152.6675,153.1268,152.2375,153.1268,5300.0
2015-12-14 13:00:00,156.48,156.88,155.56,155.56,7691.0,152.9314,153.3223,152.0322,152.0322,7691.0
2015-12-14 13:30:00,155.76,156.3,155.76,156.3,4948.0,152.2277,152.7555,152.2277,152.7555,4948.0
2015-12-14 14:00:00,156.04,156.41,155.83,156.26,7579.0,152.5014,152.863,152.2961,152.7164,7579.0
2015-12-14 14:30:00,156.2,156.57,156.0,156.57,10924.0,152.6577,153.0193,152.4623,153.0193,10924.0
2015-12-14 15:00:00,156.5,156.9,156.27,156.84,15905.0,152.9509,153.3419,152.7261,153.2832,15905.0
2015-12-14 15:30:00,156.78,157.69,156.7,157.51,25142.0,153.2246,154.1139,153.1464,153.938,25142.0
2015-12-15 09:30:00,159.0,160.85,158.35,159.9,19980.0,155.3942,157.2023,154.759,156.2738,19980.0
2015-12-15 10:00:00,160.08,161.46,159.95,161.16,29001.0,156.4497,157.7984,156.3227,157.5052,29001.0
2015-12-15 10:30:00,161.2,162.02,161.05,161.94,14967.0,157.5443,158.3457,157.3977,158.2676,14967.0
2015-12-15 11:00:00,161.81,162.06,160.77,160.91,12437.0,158.1405,158.3848,157.1241,157.2609,12437.0
2015-12-15 11:30:00,160.89,161.52,160.78,161.25,26836.0,157.2414,157.8571,157.1339,157.5932,26836.0
2015-12-15 12:00:00,161.08,162.03,161.08,161.82,10622.0,157.4271,158.3555,157.4271,158.1503,10622.0
2015-12-15 12:30:00,161.91,162.41,161.72,162.32,17396.0,158.2382,158.7269,158.0525,158.6389,17396.0
2015-12-15 13:00:00,162.21,163.19,162.11,162.89,17675.0,158.5314,159.4892,158.4337,159.196,17675.0
2015-12-15 13:30:00,162.93,163.56,162.87,163.53,10175.0,159.2351,159.8508,159.1765,159.8215,10175.0
2015-12-15 14:00:00,163.41,163.77,163.0,163.68,10070.0,159.7042,160.0561,159.3035,159.9681,10070.0
2015-12-15 14:30:00,163.59,164.14,163.59,164.13,12743.0,159.8801,160.4177,159.8801,160.4079,12743.0
2015-12-15 15:00:00,164.14,164.14,163.24,163.41,20510.0,160.4177,160.4177,159.5381,159.7042,20510.0
2015-12-15 15:30:00,163.3,163.87,163.19,163.59,45331.0,159.5967,160.1538,159.4892,159.8801,45331.0
2015-12-16 09:30:00,164.65,164.65,163.42,163.62,24012.0,160.9161,160.9161,159.714,159.9095,24012.0
2015-12-16 10:00:00,163.76,163.81,162.73,163.26,4132.0,160.0463,160.0951,159.0396,159.5576,4132.0
2015-12-16 10:30:00,163.07,163.31,162.6,162.72,13018.0,159.3719,159.6065,158.9126,159.0299,13018.0
2015-12-16 11:00:00,162.66,162.74,162.1,162.29,20027.0,158.9712,159.0494,158.4239,158.6096,20027.0
2015-12-16 11:30:00,162.28,162.8,162.25,162.53,16078.0,158.5998,159.1081,158.5705,158.8442,16078.0
2015-12-16 12:00:00,162.65,163.19,162.59,163.19,5100.0,158.9615,159.4892,158.9028,159.4892,5100.0
2015-12-16 12:30:00,162.94,163.11,162.22,162.4,3800.0,159.2449,159.411,158.5412,158.7171,3800.0
2015-12-16 13:00:00,162.41,162.86,162.41,162.84,3103.0,158.7269,159.1667,158.7269,159.1471,3103.0
2015-12-16 13:30:00,162.62,163.9,162.61,163.9,5036.0,158.9321,160.1831,158.9224,160.1831,5036.0
2015-12-16 14:00:00,163.47,163.68,162.14,163.56,7995.0,159.7629,159.9681,158.463,159.8508,7995.0
2015-12-16 14:30:00,163.49,164.75,163.28,164.68,15005.0,159.7824,161.0138,159.5772,160.9454,15005.0
2015-12-16 15:00:00,164.55,165.14,164.0,165.12,12876.0,160.8184,161.395,160.2808,161.3754,12876.0
2015-12-16 15:30:00,165.11,165.56,164.62,164.78,29436.0,161.3657,161.8055,160.8868,161.0432,29436.0
2015-12-17 09:30:00,165.16,165.7,164.32,165.05,15034.0,161.4145,161.9423,160.5936,161.307,15034.0
2015-12-17 10:00:00,165.0,165.6,164.09,164.13,10503.0,161.2582,161.8446,160.3688,160.4079,10503.0
2015-12-17 10:30:00,164.46,165.11,163.36,163.75,9179.0,160.7304,161.3657,159.6554,160.0365,9179.0
2015-12-17 11:00:00,163.65,163.99,162.85,163.12,4539.0,159.9388,160.2711,159.1569,159.4208,4539.0
2015-12-17 11:30:00,162.98,163.7,162.9,163.09,15579.0,159.284,159.9876,159.2058,159.3915,15579.0
2015-12-17 12:00:00,163.21,163.46,162.92,162.99,2910.0,159.5088,159.7531,159.2253,159.2937,2910.0
2015-12-17 12:30:00,162.93,163.09,162.24,163.09,6218.0,159.2351,159.3915,158.5608,159.3915,6218.0
2015-12-17 13:00:00,163.1,163.67,162.99,163.5,4800.0,159.4012,159.9583,159.2937,159.7922,4800.0
2015-12-17 13:30:00,163.5,164.07,163.37,163.8,7408.0,159.7922,160.3493,159.6651,160.0854,7408.0
2015-12-17 14:00:00,163.69,163.74,163.17,163.44,8268.0,159.9779,160.0267,159.4697,159.7335,8268.0
2015-12-17 14:30:00,163.48,163.91,163.2,163.62,9018.0,159.7726,160.1929,159.499,159.9095,9018.0
2015-12-17 15:00:00,163.53,163.81,163.01,163.66,27834.0,159.8215,160.0951,159.3133,159.9486,27834.0
2015-12-17 15:30:00,163.49,164.19,162.97,163.09,27375.0,159.7824,160.4665,159.2742,159.3915,27375.0
2015-12-18 09:30:00,162.8,163.11,160.35,161.41,71115.0,159.1081,159.411,156.7136,157.7496,71115.0
2015-12-18 10:00:00,161.39,161.63,160.62,160.7,31688.0,157.73,157.9646,156.9775,157.0557,31688.0
2015-12-18 10:30:00,160.7,160.78,159.46,160.78,10003.0,157.0557,157.1339,155.8438,157.1339,10003.0
2015-12-18 11:00:00,160.46,160.6,159.81,159.9,7476.0,156.8211,156.9579,156.1859,156.2738,7476.0
2015-12-18 11:30:00,159.71,160.04,158.48,158.5,15222.0,156.0881,156.4106,154.886,154.9056,15222.0
2015-12-18 12:00:00,158.49,158.52,157.53,157.82,22708.0,154.8958,154.9251,153.9576,154.241,22708.0
2015-12-18 12:30:00,157.73,157.88,157.54,157.56,4440.0,154.153,154.2996,153.9673,153.9869,4440.0
2015-12-18 13:00:00,157.47,158.0,157.37,157.89,5608.0,153.8989,154.4169,153.8012,154.3094,5608.0
2015-12-18 13:30:00,157.81,158.02,157.81,157.96,25519.0,154.2312,154.4365,154.2312,154.3778,25519.0
2015-12-18 14:00:00,158.01,158.55,157.75,157.75,116138.0,154.4267,154.9544,154.1726,154.1726,116138.0
2015-12-18 14:30:00,157.91,158.02,157.56,157.93,13704.0,154.3289,154.4365,153.9869,154.3485,13704.0
2015-12-18 15:00:00,157.93,158.04,157.47,157.61,19750.0,154.3485,154.456,153.8989,154.0358,19750.0
2015-12-18 15:30:00,157.66,157.8,156.64,156.69,49641.0,154.0846,154.2214,153.0877,153.1366,49641.0
2015-12-21 09:30:00,157.61,157.84,156.09,156.93,42249.0,154.0358,154.2605,152.5502,153.3712,42249.0
2015-12-21 10:00:00,156.81,157.53,156.74,157.28,18283.0,153.2539,153.9576,153.1855,153.7132,18283.0
2015-12-21 10:30:00,157.37,157.66,156.99,157.02,16379.0,153.8012,154.0846,153.4298,153.4591,16379.0
2015-12-21 11:00:00,157.05,157.1,155.54,156.0,14221.0,153.4885,153.5373,152.0127,152.4623,14221.0
2015-12-21 11:30:00,156.02,156.02,154.83,154.84,15336.0,152.4818,152.4818,151.3188,151.3286,15336.0
2015-12-21 12:00:00,155.0,155.0,154.4,154.6,16599.0,151.4849,151.4849,150.8985,151.094,16599.0
2015-12-21 12:30:00,154.75,154.97,154.63,154.87,9920.0,151.2406,151.4556,151.1233,151.3579,9920.0
2015-12-21 13:00:00,154.92,154.98,154.6,154.91,10143.0,151.4068,151.4654,151.094,151.397,10143.0
2015-12-21 13:30:00,154.87,155.58,154.71,154.86,13670.0,151.3579,152.0518,151.2015,151.3481,13670.0
2015-12-21 14:00:00,154.95,155.06,154.83,154.95,17171.0,151.4361,151.5436,151.3188,151.4361,17171.0
2015-12-21 14:30:00,155.01,155.12,154.7,154.81,11754.0,151.4947,151.6022,151.1917,151.2992,11754.0
2015-12-21 15:00:00,154.74,155.05,154.36,154.51,28228.0,151.2308,151.5338,150.8595,151.0061,28228.0
2015-12-21 15:30:00,154.56,155.73,154.56,155.47,63602.0,151.0549,152.1984,151.0549,151.9443,63602.0
2015-12-22 09:30:00,156.69,157.05,155.9,156.4,16629.0,153.1366,153.4885,152.3645,152.8532,16629.0
2015-12-22 10:00:00,156.46,156.8,156.11,156.72,11159.0,152.9118,153.2441,152.5698,153.1659,11159.0
2015-12-22 10:30:00,156.32,156.84,155.94,156.29,22883.0,152.775,153.2832,152.4036,152.7457,22883.0
2015-12-22 11:00:00,156.3,156.64,155.94,156.2,14862.0,152.7555,153.0877,152.4036,152.6577,14862.0
2015-12-22 11:30:00,156.05,156.91,156.05,156.71,7077.0,152.5111,153.3516,152.5111,153.1562,7077.0
2015-12-22 12:00:00,156.87,156.97,156.65,156.91,10704.0,153.3125,153.4103,153.0975,153.3516,10704.0
2015-12-22 12:30:00,156.97,157.46,156.79,157.46,13400.0,153.4103,153.8892,153.2343,153.8892,13400.0
2015-12-22 13:00:00,157.34,157.49,157.0,157.48,4400.0,153.7719,153.9185,153.4396,153.9087,4400.0
2015-12-22 13:30:00,157.49,157.86,157.24,157.81,5200.0,153.9185,154.2801,153.6741,154.2312,5200.0
2015-12-22 14:00:00,157.87,158.15,157.68,157.99,8875.0,154.2899,154.5635,154.1042,154.4071,8875.0
2015-12-22 14:30:00,157.8,157.85,157.4,157.79,9349.0,154.2214,154.2703,153.8305,154.2117,9349.0
2015-12-22 15:00:00,157.79,158.36,157.72,158.18,17997.0,154.2117,154.7687,154.1433,154.5928,17997.0
2015-12-22 15:30:00,158.15,158.23,157.49,157.98,53410.0,154.5635,154.6417,153.9185,154.3974,53410.0
2015-12-23 09:30:00,159.31,159.56,158.22,158.61,19972.0,155.6972,155.9415,154.6319,155.0131,19972.0
2015-12-23 10:00:00,158.18,158.89,158.04,158.39,7161.0,154.5928,155.2867,154.456,154.7981,7161.0
2015-12-23 10:30:00,158.5,158.97,158.44,158.52,13092.0,154.9056,155.3649,154.8469,154.9251,13092.0
2015-12-23 11:00:00,158.52,158.59,158.18,158.58,6876.0,154.9251,154.9935,154.5928,154.9838,6876.0
2015-12-23 11:30:00,158.5,158.57,158.27,158.33,1400.0,154.9056,154.974,154.6808,154.7394,1400.0
2015-12-23 12:00:00,158.55,158.6,158.34,158.48,4170.0,154.9544,155.0033,154.7492,154.886,4170.0
2015-12-23 12:30:00,158.65,158.65,158.17,158.2,4409.0,155.0522,155.0522,154.5831,154.6124,4409.0
2015-12-23 13:00:00,158.16,158.16,157.62,157.81,13838.0,154.5733,154.5733,154.0455,154.2312,13838.0
2015-12-23 13:30:00,158.01,158.41,157.69,158.41,4066.0,154.4267,154.8176,154.1139,154.8176,4066.0
2015-12-23 14:00:00,158.45,158.55,158.06,158.24,10598.0,154.8567,154.9544,154.4755,154.6515,10598.0
2015-12-23 14:30:00,158.24,158.48,158.06,158.16,17019.0,154.6515,154.886,154.4755,154.5733,17019.0
2015-12-23 15:00:00,158.16,158.22,157.85,157.89,19025.0,154.5733,154.6319,154.2703,154.3094,19025.0
2015-12-23 15:30:00,158.0,158.32,157.56,157.99,59616.0,154.4169,154.7296,153.9869,154.4071,59616.0
2015-12-24 09:30:00,158.18,159.18,157.2,157.39,21531.0,154.5928,155.5701,153.635,153.8207,21531.0
2015-12-24 10:00:00,157.32,158.35,157.25,158.03,7463.0,153.7523,154.759,153.6839,154.4462,7463.0
2015-12-24 10:30:00,157.94,158.05,157.44,157.44,16232.0,154.3583,154.4658,153.8696,153.8696,16232.0
2015-12-24 11:00:00,157.44,158.2,157.44,157.95,20197.0,153.8696,154.6124,153.8696,154.368,20197.0
2015-12-24 11:30:00,157.88,158.12,157.73,158.02,26267.0,154.2996,154.5342,154.153,154.4365,26267.0
2015-12-24 12:00:00,158.02,158.31,157.92,157.92,18991.0,154.4365,154.7199,154.3387,154.3387,18991.0
2015-12-24 12:30:00,158.08,158.16,157.07,157.5,26619.0,154.4951,154.5733,153.508,153.9282,26619.0
2015-12-28 09:30:00,156.92,158.03,156.68,157.57,16686.0,153.3614,154.4462,153.1268,153.9967,16686.0
2015-12-28 10:00:00,157.52,157.52,157.04,157.2,4409.0,153.9478,153.9478,153.4787,153.635,4409.0
2015-12-28 10:30:00,157.17,157.18,156.48,156.83,5196.0,153.6057,153.6155,152.9314,153.2734,5196.0
2015-12-28 11:00:00,156.97,157.32,156.72,157.04,5520.0,153.4103,153.7523,153.1659,153.4787,5520.0
2015-12-28 11:30:00,157.1,157.45,157.02,157.38,9975.0,153.5373,153.8794,153.4591,153.811,9975.0
2015-12-28 12:00:00,157.4,157.7,157.27,157.53,5275.0,153.8305,154.1237,153.7035,153.9576,5275.0
2015-12-28 12:30:00,157.53,157.6,157.24,157.3,5501.0,153.9576,154.026,153.6741,153.7328,5501.0
2015-12-28 13:00:00,157.46,158.26,157.41,158.07,8315.0,153.8892,154.671,153.8403,154.4853,8315.0
2015-12-28 13:30:00,158.09,158.13,157.52,157.76,16331.0,154.5049,154.544,153.9478,154.1823,16331.0
2015-12-28 14:00:00,157.74,158.12,157.68,158.05,5825.0,154.1628,154.5342,154.1042,154.4658,5825.0
2015-12-28 14:30:00,158.11,158.39,157.75,158.31,38758.0,154.5244,154.7981,154.1726,154.7199,38758.0
2015-12-28 15:00:00,158.42,158.51,158.07,158.24,25138.0,154.8274,154.9153,154.4853,154.6515,25138.0
2015-12-28 15:30:00,158.24,158.56,157.99,158.55,55687.0,154.6515,154.9642,154.4071,154.9544,55687.0
2015-12-29 09:30:00,159.66,160.53,159.62,160.04,13003.0,156.0393,156.8895,156.0002,156.4106,13003.0
2015-12-29 10:00:00,160.15,160.89,160.1,160.6,11868.0,156.5181,157.2414,156.4693,156.9579,11868.0
2015-12-29 10:30:00,160.83,160.94,160.55,160.71,3829.0,157.1827,157.2902,156.9091,157.0654,3829.0
2015-12-29 11:00:00,160.67,160.94,160.49,160.75,2600.0,157.0264,157.2902,156.8504,157.1045,2600.0
2015-12-29 11:30:00,160.59,160.71,159.68,159.87,1700.0,156.9482,157.0654,156.0588,156.2445,1700.0
2015-12-29 12:00:00,160.07,160.4,159.85,160.31,10049.0,156.44,156.7625,156.225,156.6745,10049.0
2015-12-29 12:30:00,160.11,160.26,159.83,160.26,2100.0,156.4791,156.6257,156.2054,156.6257,2100.0
2015-12-29 13:00:00,160.41,160.59,160.18,160.57,4300.0,156.7723,156.9482,156.5475,156.9286,4300.0
2015-12-29 13:30:00,160.42,160.66,160.37,160.61,3600.0,156.782,157.0166,156.7332,156.9677,3600.0
2015-12-29 14:00:00,160.71,160.72,160.22,160.31,2201.0,157.0654,157.0752,156.5866,156.6745,2201.0
2015-12-29 14:30:00,160.53,160.55,160.24,160.41,2486.0,156.8895,156.9091,156.6061,156.7723,2486.0
2015-12-29 15:00:00,160.43,160.59,160.23,160.44,7967.0,156.7918,156.9482,156.5963,156.8016,7967.0
2015-12-29 15:30:00,160.44,160.98,160.19,160.81,15377.0,156.8016,157.3293,156.5572,157.1632,15377.0
2015-12-30 09:30:00,160.19,160.97,159.71,159.82,15147.0,156.5572,157.3196,156.0881,156.1956,15147.0
2015-12-30 10:00:00,160.06,160.37,159.99,160.02,1803.0,156.4302,156.7332,156.3618,156.3911,1803.0
2015-12-30 10:30:00,160.04,160.47,159.7,160.39,4593.0,156.4106,156.8309,156.0784,156.7527,4593.0
2015-12-30 11:00:00,160.33,160.45,160.1,160.45,2330.0,156.6941,156.8113,156.4693,156.8113,2330.0
2015-12-30 11:30:00,160.46,160.58,160.23,160.34,3296.0,156.8211,156.9384,156.5963,156.7038,3296.0
2015-12-30 12:00:00,160.44,160.44,159.82,159.86,1200.0,156.8016,156.8016,156.1956,156.2347,1200.0
2015-12-30 12:30:00,159.74,159.76,159.35,159.36,4030.0,156.1174,156.137,155.7363,155.7461,4030.0
2015-12-30 13:00:00,159.54,159.54,159.2,159.39,2017.0,155.922,155.922,155.5897,155.7754,2017.0
2015-12-30 13:30:00,159.54,159.59,159.34,159.43,4983.0,155.922,155.9708,155.7265,155.8145,4983.0
2015-12-30 14:00:00,159.33,159.77,159.05,159.74,24545.0,155.7167,156.1468,155.4431,156.1174,24545.0
2015-12-30 14:30:00,159.87,159.87,159.24,159.52,14507.0,156.2445,156.2445,155.6288,155.9024,14507.0
2015-12-30 15:00:00,159.49,159.62,159.32,159.32,4203.0,155.8731,156.0002,155.707,155.707,4203.0
2015-12-30 15:30:00,159.26,159.26,158.73,158.73,14252.0,155.6483,155.6483,155.1304,155.1304,14252.0
2015-12-31 09:30:00,158.47,159.12,157.51,158.91,26092.0,154.8762,155.5115,153.938,155.3063,26092.0
2015-12-31 10:00:00,158.91,158.91,158.13,158.2,6545.0,155.3063,155.3063,154.544,154.6124,6545.0
2015-12-31 10:30:00,157.8,158.45,157.8,158.45,7436.0,154.2214,154.8567,154.2214,154.8567,7436.0
2015-12-31 11:00:00,158.5,159.23,158.5,159.17,6255.0,154.9056,155.619,154.9056,155.5604,6255.0
2015-12-31 11:30:00,159.22,160.31,159.01,160.31,10646.0,155.6092,156.6745,155.404,156.6745,10646.0
2015-12-31 12:00:00,160.39,160.78,160.22,160.71,5030.0,156.7527,157.1339,156.5866,157.0654,5030.0
2015-12-31 12:30:00,160.71,160.99,160.54,160.57,4604.0,157.0654,157.3391,156.8993,156.9286,4604.0
2015-12-31 13:00:00,160.44,160.8,159.94,160.52,6500.0,156.8016,157.1534,156.3129,156.8798,6500.0
2015-12-31 13:30:00,160.49,160.94,160.25,160.94,9474.0,156.8504,157.2902,156.6159,157.2902,9474.0
2015-12-31 14:00:00,160.89,160.97,160.66,160.75,26366.0,157.2414,157.3196,157.0166,157.1045,26366.0
2015-12-31 14:30:00,160.82,161.19,160.63,161.19,21932.0,157.173,157.5346,156.9873,157.5346,21932.0
2015-12-31 15:00:00,161.05,161.1,160.6,160.66,32393.0,157.3977,157.4466,156.9579,157.0166,32393.0
2015-12-31 15:30:00,160.78,160.94,159.66,159.83,62885.0,157.1339,157.2902,156.0393,156.2054,62885.0
2016-01-04 09:30:00,157.49,157.49,155.76,156.62,27668.0,153.9185,153.9185,152.2277,153.0682,27668.0
2016-01-04 10:00:00,156.41,156.41,154.78,155.07,13552.0,152.863,152.863,151.2699,151.5534,13552.0
2016-01-04 10:30:00,154.93,155.08,153.94,154.2,11889.0,151.4165,151.5631,150.449,150.7031,11889.0
2016-01-04 11:00:00,153.94,153.94,153.02,153.55,11759.0,150.449,150.449,149.5498,150.0678,11759.0
2016-01-04 11:30:00,153.51,153.9,153.36,153.85,11106.0,150.0287,150.4099,149.8821,150.361,11106.0
2016-01-04 12:00:00,153.51,153.66,152.62,152.85,11374.0,150.0287,150.1753,149.1589,149.3837,11374.0
2016-01-04 12:30:00,152.78,153.31,152.21,153.0,18858.0,149.3153,149.8333,148.7582,149.5303,18858.0
2016-01-04 13:00:00,153.11,153.22,152.54,152.77,16266.0,149.6378,149.7453,149.0807,149.3055,16266.0
2016-01-04 13:30:00,152.76,153.02,152.52,152.97,8201.0,149.2957,149.5498,149.0612,149.501,8201.0
2016-01-04 14:00:00,152.97,153.38,152.61,153.2,18625.0,149.501,149.9017,149.1491,149.7258,18625.0
2016-01-04 14:30:00,153.1,153.55,152.89,153.55,8662.0,149.628,150.0678,149.4228,150.0678,8662.0
2016-01-04 15:00:00,153.41,153.82,153.05,153.82,23890.0,149.931,150.3317,149.5792,150.3317,23890.0
2016-01-04 15:30:00,153.95,155.03,153.6,155.03,49705.0,150.4588,151.5143,150.1167,151.5143,49705.0
2016-01-05 09:30:00,155.42,157.67,155.42,156.01,21397.0,151.8954,154.0944,151.8954,152.472,21397.0
2016-01-05 10:00:00,156.09,156.49,155.61,156.06,7000.0,152.5502,152.9411,152.0811,152.5209,7000.0
2016-01-05 10:30:00,155.89,157.49,155.82,157.16,6915.0,152.3548,153.9185,152.2863,153.596,6915.0
2016-01-05 11:00:00,157.15,157.54,156.92,156.92,7565.0,153.5862,153.9673,153.3614,153.3614,7565.0
2016-01-05 11:30:00,156.94,157.8,156.73,157.61,8437.0,153.3809,154.2214,153.1757,154.0358,8437.0
2016-01-05 12:00:00,157.62,157.8,156.72,157.48,11209.0,154.0455,154.2214,153.1659,153.9087,11209.0
2016-01-05 12:30:00,157.38,157.99,157.38,157.9,12048.0,153.811,154.4071,153.811,154.3192,12048.0
2016-01-05 13:00:00,157.84,158.46,157.72,158.13,19410.0,154.2605,154.8665,154.1433,154.544,19410.0
2016-01-05 13:30:00,158.01,159.14,157.97,159.05,11958.0,154.4267,155.5311,154.3876,155.4431,11958.0
2016-01-05 14:00:00,158.99,159.17,158.42,159.16,16197.0,155.3845,155.5604,154.8274,155.5506,16197.0
2016-01-05 14:30:00,159.1,159.47,159.0,159.46,18604.0,155.492,155.8536,155.3942,155.8438,18604.0
2016-01-05 15:00:00,159.44,159.76,159.17,159.52,17858.0,155.8243,156.137,155.5604,155.9024,17858.0
2016-01-05 15:30:00,159.5,160.33,159.18,160.19,101287.0,155.8829,156.6941,155.5701,156.5572,101287.0
2016-01-06 09:30:00,157.47,159.88,156.28,156.73,34874.0,153.8989,156.2543,152.7359,153.1757,34874.0
2016-01-06 10:00:00,156.6,157.22,156.12,156.67,5851.0,153.0487,153.6546,152.5795,153.1171,5851.0
2016-01-06 10:30:00,157.09,157.09,156.1,156.27,6495.0,153.5275,153.5275,152.56,152.7261,6495.0
2016-01-06 11:00:00,156.01,156.48,155.71,156.15,8300.0,152.472,152.9314,152.1788,152.6089,8300.0
2016-01-06 11:30:00,156.33,156.53,155.87,156.07,12520.0,152.7848,152.9802,152.3352,152.5307,12520.0
2016-01-06 12:00:00,156.06,156.17,155.78,156.11,10325.0,152.5209,152.6284,152.2473,152.5698,10325.0
2016-01-06 12:30:00,156.04,156.39,155.77,155.87,7188.0,152.5014,152.8434,152.2375,152.3352,7188.0
2016-01-06 13:00:00,156.02,156.02,155.46,155.8,7948.0,152.4818,152.4818,151.9345,152.2668,7948.0
2016-01-06 13:30:00,155.78,156.03,155.46,155.46,10212.0,152.2473,152.4916,151.9345,151.9345,10212.0
2016-01-06 14:00:00,155.36,155.64,155.11,155.15,16057.0,151.8368,152.1104,151.5924,151.6315,16057.0
2016-01-06 14:30:00,155.04,155.23,153.88,153.92,11209.0,151.524,151.7097,150.3903,150.4294,11209.0
2016-01-06 15:00:00,153.89,154.63,153.89,154.55,12994.0,150.4001,151.1233,150.4001,151.0451,12994.0
2016-01-06 15:30:00,154.59,154.69,153.68,154.5,52110.0,151.0842,151.182,150.1949,150.9963,52110.0
2016-01-07 09:30:00,152.09,154.17,147.86,149.69,46287.0,148.6409,150.6738,144.5069,146.2954,46287.0
2016-01-07 10:00:00,149.42,150.45,149.2,150.21,14662.0,146.0315,147.0381,145.8165,146.8036,14662.0
2016-01-07 10:30:00,150.23,150.9,149.88,150.78,26695.0,146.8231,147.4779,146.4811,147.3606,26695.0
2016-01-07 11:00:00,150.79,150.9,149.94,150.03,21901.0,147.3704,147.4779,146.5397,146.6276,21901.0
2016-01-07 11:30:00,150.23,150.42,149.63,149.64,8488.0,146.8231,147.0088,146.2367,146.2465,8488.0
2016-01-07 12:00:00,149.66,149.66,148.92,148.92,19684.0,146.266,146.266,145.5428,145.5428,19684.0
2016-01-07 12:30:00,148.92,149.1,148.23,148.41,13346.0,145.5428,145.7187,144.8685,145.0444,13346.0
2016-01-07 13:00:00,148.27,148.28,147.17,147.4,7946.0,144.9076,144.9173,143.8325,144.0573,7946.0
2016-01-07 13:30:00,147.4,147.66,146.91,147.28,11960.0,144.0573,144.3114,143.5784,143.94,11960.0
2016-01-07 14:00:00,147.2,147.33,146.56,146.56,12754.0,143.8618,143.9889,143.2363,143.2363,12754.0
2016-01-07 14:30:00,146.57,146.73,145.99,146.0,18276.0,143.2461,143.4025,142.6793,142.689,18276.0
2016-01-07 15:00:00,145.97,146.1,145.09,145.16,24308.0,142.6597,142.7868,141.7997,141.8681,24308.0
2016-01-07 15:30:00,145.16,146.45,145.16,145.82,66398.0,141.8681,143.1288,141.8681,142.5131,66398.0
2016-01-08 09:30:00,146.77,147.53,145.28,146.85,26486.0,143.4416,144.1843,141.9854,143.5198,26486.0
2016-01-08 10:00:00,146.7,146.94,145.56,145.8,15798.0,143.3732,143.6077,142.259,142.4936,15798.0
2016-01-08 10:30:00,145.47,145.86,145.0,145.46,22118.0,142.1711,142.5522,141.7117,142.1613,22118.0
2016-01-08 11:00:00,145.29,145.56,143.58,144.2,40058.0,141.9951,142.259,140.3239,140.9299,40058.0
2016-01-08 11:30:00,144.17,145.41,144.17,145.41,5210.0,140.9005,142.1124,140.9005,142.1124,5210.0
2016-01-08 12:00:00,145.27,146.47,144.94,146.47,15900.0,141.9756,143.1484,141.6531,143.1484,15900.0
2016-01-08 12:30:00,146.34,146.89,145.94,146.13,27765.0,143.0213,143.5589,142.6304,142.8161,27765.0
2016-01-08 13:00:00,146.04,146.14,145.54,145.54,7239.0,142.7281,142.8259,142.2395,142.2395,7239.0
2016-01-08 13:30:00,145.7,145.75,145.31,145.31,7170.0,142.3958,142.4447,142.0147,142.0147,7170.0
2016-01-08 14:00:00,145.33,145.75,145.23,145.3,4303.0,142.0342,142.4447,141.9365,142.0049,4303.0
2016-01-08 14:30:00,145.18,145.45,145.01,145.12,11832.0,141.8876,142.1515,141.7215,141.829,11832.0
2016-01-08 15:00:00,145.12,145.26,144.76,144.91,15203.0,141.829,141.9658,141.4772,141.6238,15203.0
2016-01-08 15:30:00,144.8,144.97,143.59,143.98,42740.0,141.5163,141.6824,140.3337,140.7148,42740.0
2016-01-11 09:30:00,144.62,145.25,142.45,142.76,22269.0,141.3403,141.956,139.2195,139.5225,22269.0
2016-01-11 10:00:00,142.4,142.73,141.46,141.92,6293.0,139.1707,139.4932,138.252,138.7016,6293.0
2016-01-11 10:30:00,142.14,142.69,141.6,141.65,8766.0,138.9166,139.4541,138.3888,138.4377,8766.0
2016-01-11 11:00:00,141.48,142.11,141.48,141.96,6160.0,138.2715,138.8873,138.2715,138.7407,6160.0
2016-01-11 11:30:00,141.92,142.98,141.92,142.9,7030.0,138.7016,139.7375,138.7016,139.6593,7030.0
2016-01-11 12:00:00,142.9,143.0,142.0,142.21,6232.0,139.6593,139.7571,138.7798,138.985,6232.0
2016-01-11 12:30:00,142.15,142.41,141.72,141.95,2578.0,138.9263,139.1805,138.5061,138.7309,2578.0
2016-01-11 13:00:00,141.96,142.37,141.72,141.86,12511.0,138.7407,139.1414,138.5061,138.6429,12511.0
2016-01-11 13:30:00,141.86,141.99,140.8,140.95,26918.0,138.6429,138.77,137.607,137.7536,26918.0
2016-01-11 14:00:00,141.01,141.99,140.8,141.93,40908.0,137.8122,138.77,137.607,138.7113,40908.0
2016-01-11 14:30:00,141.8,142.0,141.51,141.97,13210.0,138.5843,138.7798,138.3009,138.7504,13210.0
2016-01-11 15:00:00,142.06,142.25,141.56,142.24,33341.0,138.8384,139.0241,138.3497,139.0143,33341.0
2016-01-11 15:30:00,142.27,143.16,142.2,142.29,65909.0,139.0436,139.9134,138.9752,139.0632,65909.0
2016-01-12 09:30:00,143.86,144.38,143.19,143.53,15765.0,140.5976,141.1058,139.9428,140.2751,15765.0
2016-01-12 10:00:00,143.5,143.65,142.93,143.28,10769.0,140.2457,140.3923,139.6887,140.0307,10769.0
2016-01-12 10:30:00,143.36,144.07,143.19,144.0,25848.0,140.1089,140.8028,139.9428,140.7344,25848.0
2016-01-12 11:00:00,143.89,143.89,143.2,143.2,42800.0,140.6269,140.6269,139.9525,139.9525,42800.0
2016-01-12 11:30:00,143.29,143.29,142.48,142.84,28166.0,140.0405,140.0405,139.2489,139.6007,28166.0
2016-01-12 12:00:00,142.78,142.94,141.71,142.05,6700.0,139.5421,139.6984,138.4963,138.8286,6700.0
2016-01-12 12:30:00,141.99,142.26,141.42,141.46,8938.0,138.77,139.0339,138.2129,138.252,8938.0
2016-01-12 13:00:00,141.47,141.99,141.44,141.51,9731.0,138.2618,138.77,138.2325,138.3009,9731.0
2016-01-12 13:30:00,141.51,142.71,141.45,142.44,21086.0,138.3009,139.4737,138.2422,139.2098,21086.0
2016-01-12 14:00:00,142.44,142.47,141.5,142.43,25038.0,139.2098,139.2391,138.2911,139.2,25038.0
2016-01-12 14:30:00,142.47,143.22,142.45,143.04,13213.0,139.2391,139.9721,139.2195,139.7962,13213.0
2016-01-12 15:00:00,142.94,143.97,142.64,143.81,14511.0,139.6984,140.7051,139.4052,140.5487,14511.0
2016-01-12 15:30:00,143.75,144.31,143.32,143.97,41481.0,140.4901,141.0374,140.0698,140.7051,41481.0
2016-01-13 09:30:00,144.77,145.56,143.86,144.46,29481.0,141.4869,142.259,140.5976,141.184,29481.0
2016-01-13 10:00:00,144.35,144.42,143.46,143.85,4265.0,141.0765,141.1449,140.2066,140.5878,4265.0
2016-01-13 10:30:00,143.65,143.95,142.98,143.76,7325.0,140.3923,140.6855,139.7375,140.4998,7325.0
2016-01-13 11:00:00,143.86,144.31,143.85,143.88,4605.0,140.5976,141.0374,140.5878,140.6171,4605.0
2016-01-13 11:30:00,143.9,144.01,142.72,143.1,12125.0,140.6367,140.7442,139.4834,139.8548,12125.0
2016-01-13 12:00:00,143.17,143.4,142.83,143.14,6586.0,139.9232,140.148,139.5909,139.8939,6586.0
2016-01-13 12:30:00,143.06,143.1,142.11,142.32,8299.0,139.8157,139.8548,138.8873,139.0925,8299.0
2016-01-13 13:00:00,142.31,142.82,142.23,142.45,15605.0,139.0827,139.5812,139.0045,139.2195,15605.0
2016-01-13 13:30:00,142.48,142.67,141.58,141.67,14080.0,139.2489,139.4346,138.3693,138.4572,14080.0
2016-01-13 14:00:00,141.69,141.91,141.13,141.16,8543.0,138.4768,138.6918,137.9295,137.9588,8543.0
2016-01-13 14:30:00,141.22,141.22,139.71,140.85,13427.0,138.0174,138.0174,136.5417,137.6558,13427.0
2016-01-13 15:00:00,140.88,141.5,140.76,140.87,21748.0,137.6852,138.2911,137.5679,137.6754,21748.0
2016-01-13 15:30:00,140.86,141.04,139.64,140.08,61357.0,137.6656,137.8415,136.4733,136.9033,61357.0
2016-01-14 09:30:00,140.87,141.11,139.58,139.64,22572.0,137.6754,137.9099,136.4146,136.4733,22572.0
2016-01-14 10:00:00,139.63,140.62,139.08,140.29,10747.0,136.4635,137.431,135.926,137.1085,10747.0
2016-01-14 10:30:00,140.51,141.41,140.39,141.19,15151.0,137.3235,138.2031,137.2063,137.9881,15151.0
2016-01-14 11:00:00,141.28,141.42,140.08,140.29,18496.0,138.0761,138.2129,136.9033,137.1085,18496.0
2016-01-14 11:30:00,140.31,140.76,139.65,140.47,10282.0,137.1281,137.5679,136.483,137.2844,10282.0
2016-01-14 12:00:00,140.64,140.65,140.0,140.39,11333.0,137.4506,137.4604,136.8251,137.2063,11333.0
2016-01-14 12:30:00,140.23,141.54,140.23,141.31,8500.0,137.0499,138.3302,137.0499,138.1054,8500.0
2016-01-14 13:00:00,141.38,142.15,141.38,141.88,7643.0,138.1738,138.9263,138.1738,138.6625,7643.0
2016-01-14 13:30:00,141.85,142.15,141.51,141.53,4600.0,138.6332,138.9263,138.3009,138.3204,4600.0
2016-01-14 14:00:00,141.53,141.88,141.32,141.8,5600.0,138.3204,138.6625,138.1152,138.5843,5600.0
2016-01-14 14:30:00,141.8,142.73,141.75,142.72,8266.0,138.5843,139.4932,138.5354,139.4834,8266.0
2016-01-14 15:00:00,142.61,142.68,142.31,142.47,22817.0,139.3759,139.4443,139.0827,139.2391,22817.0
2016-01-14 15:30:00,142.5,142.51,141.01,141.12,38439.0,139.2684,139.2782,137.8122,137.9197,38439.0
2016-01-15 09:30:00,138.12,139.97,137.7,137.7,30443.0,134.9877,136.7958,134.5773,134.5773,30443.0
2016-01-15 10:00:00,137.68,138.65,136.96,138.42,17630.0,134.5577,135.5057,133.854,135.2809,17630.0
2016-01-15 10:30:00,138.43,139.18,137.85,137.86,9185.0,135.2907,136.0237,134.7239,134.7336,9185.0
2016-01-15 11:00:00,138.0,139.33,137.83,139.03,13204.0,134.8705,136.1703,134.7043,135.8771,13204.0
2016-01-15 11:30:00,139.03,139.28,138.48,138.75,10085.0,135.8771,136.1214,135.3396,135.6035,10085.0
2016-01-15 12:00:00,138.67,138.85,138.18,138.34,4803.0,135.5253,135.7012,135.0464,135.2028,4803.0
2016-01-15 12:30:00,138.19,138.47,137.26,138.22,9496.0,135.0562,135.3298,134.1472,135.0855,9496.0
2016-01-15 13:00:00,138.22,138.63,137.89,138.38,10046.0,135.0855,135.4862,134.763,135.2418,10046.0
2016-01-15 13:30:00,138.27,138.65,137.91,138.32,20844.0,135.1343,135.5057,134.7825,135.1832,20844.0
2016-01-15 14:00:00,138.35,138.77,138.09,138.1,18870.0,135.2125,135.623,134.9584,134.9682,18870.0
2016-01-15 14:30:00,137.94,139.14,137.81,139.14,41134.0,134.8118,135.9846,134.6848,135.9846,41134.0
2016-01-15 15:00:00,139.09,139.22,138.25,138.77,22045.0,135.9357,136.0628,135.1148,135.623,22045.0
2016-01-15 15:30:00,138.98,139.32,138.59,139.22,30260.0,135.8282,136.1605,135.4471,136.0628,30260.0
2016-01-19 09:30:00,141.0,141.19,139.44,140.28,41758.0,137.8024,137.9881,136.2778,137.0988,41758.0
2016-01-19 10:00:00,140.25,140.55,139.24,140.11,27586.0,137.0694,137.3626,136.0823,136.9326,27586.0
2016-01-19 10:30:00,140.12,140.17,139.2,139.25,24977.0,136.9424,136.9913,136.0432,136.0921,24977.0
2016-01-19 11:00:00,139.31,139.68,139.01,139.27,17169.0,136.1508,136.5124,135.8576,136.1117,17169.0
2016-01-19 11:30:00,139.46,139.6,139.15,139.51,13170.0,136.2974,136.4342,135.9944,136.3462,13170.0
2016-01-19 12:00:00,139.55,140.09,138.89,139.39,33939.0,136.3853,136.9131,135.7403,136.2289,33939.0
2016-01-19 12:30:00,139.69,139.9,139.26,139.9,57668.0,136.5221,136.7274,136.1019,136.7274,57668.0
2016-01-19 13:00:00,139.9,140.48,139.89,139.93,16137.0,136.7274,137.2942,136.7176,136.7567,16137.0
2016-01-19 13:30:00,139.91,140.31,139.86,139.98,12777.0,136.7371,137.1281,136.6883,136.8056,12777.0
2016-01-19 14:00:00,139.98,140.13,138.14,138.26,28860.0,136.8056,136.9522,135.0073,135.1246,28860.0
2016-01-19 14:30:00,138.21,138.44,138.0,138.38,11609.0,135.0757,135.3005,134.8705,135.2418,11609.0
2016-01-19 15:00:00,138.4,139.13,138.28,138.98,19024.0,135.2614,135.9748,135.1441,135.8282,19024.0
2016-01-19 15:30:00,138.97,139.33,138.51,138.66,54849.0,135.8185,136.1703,135.3689,135.5155,54849.0
2016-01-20 09:30:00,136.02,136.09,132.89,135.54,36232.0,132.9354,133.0038,129.8763,132.4662,36232.0
2016-01-20 10:00:00,135.62,136.1,135.4,135.44,54667.0,132.5444,133.0136,132.3294,132.3685,54667.0
2016-01-20 10:30:00,135.27,135.56,133.51,133.64,25636.0,132.2024,132.4858,130.4823,130.6093,25636.0
2016-01-20 11:00:00,133.89,134.54,133.61,134.21,23647.0,130.8537,131.4889,130.58,131.1664,23647.0
2016-01-20 11:30:00,134.42,134.86,133.77,134.18,20091.0,131.3716,131.8017,130.7364,131.1371,20091.0
2016-01-20 12:00:00,134.14,134.17,132.42,132.42,11322.0,131.098,131.1273,129.417,129.417,11322.0
2016-01-20 12:30:00,132.5,133.2,131.79,132.93,22016.0,129.4952,130.1793,128.8013,129.9154,22016.0
2016-01-20 13:00:00,132.88,133.18,132.5,132.94,9860.0,129.8666,130.1598,129.4952,129.9252,9860.0
2016-01-20 13:30:00,133.15,135.58,133.06,135.26,22195.0,130.1304,132.5053,130.0425,132.1926,22195.0
2016-01-20 14:00:00,135.3,135.94,134.68,135.64,11849.0,132.2317,132.8572,131.6258,132.564,11849.0
2016-01-20 14:30:00,135.74,136.54,135.28,136.2,14331.0,132.6617,133.4436,132.2121,133.1113,14331.0
2016-01-20 15:00:00,136.09,138.44,135.95,138.22,18920.0,133.0038,135.3005,132.867,135.0855,18920.0
2016-01-20 15:30:00,138.22,138.48,135.88,136.05,52193.0,135.0855,135.3396,132.7985,132.9647,52193.0
2016-01-21 09:30:00,136.86,138.05,135.6,136.16,29315.0,133.7563,134.9193,132.5249,133.0722,29315.0
2016-01-21 10:00:00,136.8,137.91,136.79,137.5,13131.0,133.6977,134.7825,133.6879,134.3818,13131.0
2016-01-21 10:30:00,137.56,138.82,137.44,138.31,17237.0,134.4404,135.6719,134.3232,135.1734,17237.0
2016-01-21 11:00:00,138.48,139.0,137.86,138.02,15942.0,135.3396,135.8478,134.7336,134.89,15942.0
2016-01-21 11:30:00,138.14,139.51,138.0,139.31,12778.0,135.0073,136.3462,134.8705,136.1508,12778.0
2016-01-21 12:00:00,139.72,139.95,139.39,139.5,6690.0,136.5515,136.7762,136.2289,136.3364,6690.0
2016-01-21 12:30:00,139.8,139.89,139.17,139.25,16999.0,136.6296,136.7176,136.0139,136.0921,16999.0
2016-01-21 13:00:00,139.25,139.69,138.42,138.72,14205.0,136.0921,136.5221,135.2809,135.5741,14205.0
2016-01-21 13:30:00,138.56,139.05,137.74,138.44,16422.0,135.4178,135.8967,134.6164,135.3005,16422.0
2016-01-21 14:00:00,138.43,138.57,137.51,138.1,22730.0,135.2907,135.4275,134.3916,134.9682,22730.0
2016-01-21 14:30:00,138.0,138.92,137.96,138.41,12778.0,134.8705,135.7696,134.8314,135.2712,12778.0
2016-01-21 15:00:00,138.41,138.64,138.06,138.44,26433.0,135.2712,135.4959,134.9291,135.3005,26433.0
2016-01-21 15:30:00,138.49,139.14,137.87,137.99,50523.0,135.3494,135.9846,134.7434,134.8607,50523.0
2016-01-22 09:30:00,140.41,141.23,139.11,141.1,18398.0,137.2258,138.0272,135.9553,137.9002,18398.0
2016-01-22 10:00:00,141.03,141.86,140.81,141.29,18814.0,137.8317,138.6429,137.6167,138.0859,18814.0
2016-01-22 10:30:00,141.29,141.29,140.3,140.3,11763.0,138.0859,138.0859,137.1183,137.1183,11763.0
2016-01-22 11:00:00,140.3,140.61,139.86,140.58,7021.0,137.1183,137.4213,136.6883,137.392,7021.0
2016-01-22 11:30:00,140.56,140.71,140.08,140.71,9786.0,137.3724,137.519,136.9033,137.519,9786.0
2016-01-22 12:00:00,140.71,141.24,140.49,141.03,9100.0,137.519,138.037,137.304,137.8317,9100.0
2016-01-22 12:30:00,141.07,141.45,140.84,141.35,7905.0,137.8708,138.2422,137.6461,138.1445,7905.0
2016-01-22 13:00:00,141.2,141.61,140.83,141.31,9162.0,137.9979,138.3986,137.6363,138.1054,9162.0
2016-01-22 13:30:00,141.26,142.01,141.18,142.0,5800.0,138.0565,138.7895,137.9783,138.7798,5800.0
2016-01-22 14:00:00,142.0,142.06,141.19,141.36,10159.0,138.7798,138.8384,137.9881,138.1543,10159.0
2016-01-22 14:30:00,141.05,141.07,139.95,140.37,15100.0,137.8513,137.8708,136.7762,137.1867,15100.0
2016-01-22 15:00:00,140.51,140.56,139.75,140.06,16297.0,137.3235,137.3724,136.5808,136.8837,16297.0
2016-01-22 15:30:00,140.13,140.72,139.79,140.46,57542.0,136.9522,137.5288,136.6199,137.2747,57542.0
2016-01-25 09:30:00,139.72,139.86,137.96,138.87,19533.0,136.5515,136.6883,134.8314,135.7207,19533.0
2016-01-25 10:00:00,138.67,138.67,137.26,137.29,5867.0,135.5253,135.5253,134.1472,134.1766,5867.0
2016-01-25 10:30:00,137.57,137.59,136.18,136.31,18042.0,134.4502,134.4698,133.0917,133.2188,18042.0
2016-01-25 11:00:00,136.28,136.4,135.5,135.8,13549.0,133.1895,133.3067,132.4272,132.7204,13549.0
2016-01-25 11:30:00,135.75,136.17,135.45,135.6,10255.0,132.6715,133.082,132.3783,132.5249,10255.0
2016-01-25 12:00:00,135.64,135.74,134.77,135.48,7700.0,132.564,132.6617,131.7137,132.4076,7700.0
2016-01-25 12:30:00,135.27,135.7,135.08,135.51,8847.0,132.2024,132.6226,132.0167,132.4369,8847.0
2016-01-25 13:00:00,135.45,136.58,135.28,136.56,22603.0,132.3783,133.4827,132.2121,133.4631,22603.0
2016-01-25 13:30:00,136.55,137.08,136.28,136.74,13900.0,133.4533,133.9713,133.1895,133.639,13900.0
2016-01-25 14:00:00,136.67,137.19,136.63,136.92,15874.0,133.5706,134.0788,133.5315,133.815,15874.0
2016-01-25 14:30:00,136.92,137.18,136.6,136.9,24681.0,133.815,134.0691,133.5022,133.7954,24681.0
2016-01-25 15:00:00,136.99,137.06,135.45,135.46,23160.0,133.8834,133.9518,132.3783,132.3881,23160.0
2016-01-25 15:30:00,135.45,135.6,134.65,134.86,37916.0,132.3783,132.5249,131.5964,131.8017,37916.0
2016-01-26 09:30:00,135.4,136.66,135.1,136.66,13435.0,132.3294,133.5609,132.0362,133.5609,13435.0
2016-01-26 10:00:00,136.5,138.09,136.5,138.09,7204.0,133.4045,134.9584,133.4045,134.9584,7204.0
2016-01-26 10:30:00,137.97,138.5,137.55,137.55,9369.0,134.8411,135.3591,134.4307,134.4307,9369.0
2016-01-26 11:00:00,137.72,138.49,137.54,137.56,8300.0,134.5968,135.3494,134.4209,134.4404,8300.0
2016-01-26 11:30:00,137.56,137.66,137.08,137.62,4071.0,134.4404,134.5382,133.9713,134.4991,4071.0
2016-01-26 12:00:00,137.84,138.83,137.84,138.58,3807.0,134.7141,135.6816,134.7141,135.4373,3807.0
2016-01-26 12:30:00,138.71,138.77,137.91,137.91,6495.0,135.5644,135.623,134.7825,134.7825,6495.0
2016-01-26 13:00:00,137.93,138.24,137.9,137.98,4000.0,134.8021,135.105,134.7727,134.8509,4000.0
2016-01-26 13:30:00,137.77,137.9,137.24,137.24,7145.0,134.6457,134.7727,134.1277,134.1277,7145.0
2016-01-26 14:00:00,137.26,137.87,137.16,137.5,7542.0,134.1472,134.7434,134.0495,134.3818,7542.0
2016-01-26 14:30:00,137.24,138.1,137.24,137.88,5780.0,134.1277,134.9682,134.1277,134.7532,5780.0
2016-01-26 15:00:00,137.9,137.92,137.26,137.48,9454.0,134.7727,134.7923,134.1472,134.3623,9454.0
2016-01-26 15:30:00,137.36,138.06,137.23,137.87,32259.0,134.245,134.9291,134.1179,134.7434,32259.0
2016-01-27 09:30:00,137.11,138.39,135.58,138.1,15299.0,134.0006,135.2516,132.5053,134.9682,15299.0
2016-01-27 10:00:00,138.19,138.6,137.08,137.69,12009.0,135.0562,135.4569,133.9713,134.5675,12009.0
2016-01-27 10:30:00,137.69,138.59,137.4,137.94,9116.0,134.5675,135.4471,134.2841,134.8118,9116.0
2016-01-27 11:00:00,137.94,138.45,137.83,138.01,27455.0,134.8118,135.3103,134.7043,134.8802,27455.0
2016-01-27 11:30:00,138.01,139.27,137.96,138.87,18171.0,134.8802,136.1117,134.8314,135.7207,18171.0
2016-01-27 12:00:00,139.15,140.21,138.87,139.75,9313.0,135.9944,137.0303,135.7207,136.5808,9313.0
2016-01-27 12:30:00,139.71,139.89,139.33,139.77,6096.0,136.5417,136.7176,136.1703,136.6003,6096.0
2016-01-27 13:00:00,139.43,139.93,139.36,139.47,7904.0,136.268,136.7567,136.1996,136.3071,7904.0
2016-01-27 13:30:00,139.49,140.03,139.28,139.43,8150.0,136.3267,136.8544,136.1214,136.268,8150.0
2016-01-27 14:00:00,139.77,140.14,138.43,138.62,19849.0,136.6003,136.9619,135.2907,135.4764,19849.0
2016-01-27 14:30:00,138.62,138.62,137.07,137.07,16590.0,135.4764,135.4764,133.9616,133.9616,16590.0
2016-01-27 15:00:00,137.0,137.2,136.37,137.01,37438.0,133.8931,134.0886,133.2774,133.9029,37438.0
2016-01-27 15:30:00,137.02,137.5,136.7,136.91,58088.0,133.9127,134.3818,133.5999,133.8052,58088.0
2016-01-28 09:30:00,137.97,139.1,137.18,138.95,31622.0,134.8411,135.9455,134.0691,135.7989,31622.0
2016-01-28 10:00:00,139.18,139.18,136.95,136.95,15074.0,136.0237,136.0237,133.8443,133.8443,15074.0
2016-01-28 10:30:00,136.93,137.7,136.31,137.47,14882.0,133.8247,134.5773,133.2188,134.3525,14882.0
2016-01-28 11:00:00,137.44,138.08,137.23,137.3,12049.0,134.3232,134.9486,134.1179,134.1863,12049.0
2016-01-28 11:30:00,137.28,137.45,136.09,136.09,9585.0,134.1668,134.3329,133.0038,133.0038,9585.0
2016-01-28 12:00:00,136.11,137.5,136.11,137.4,9594.0,133.0233,134.3818,133.0233,134.2841,9594.0
2016-01-28 12:30:00,137.22,137.93,136.96,137.47,9661.0,134.1082,134.8021,133.854,134.3525,9661.0
2016-01-28 13:00:00,137.48,137.76,136.68,137.42,12216.0,134.3623,134.6359,133.5804,134.3036,12216.0
2016-01-28 13:30:00,137.5,137.74,136.93,137.04,14634.0,134.3818,134.6164,133.8247,133.9322,14634.0
2016-01-28 14:00:00,137.06,137.35,136.84,137.1,16710.0,133.9518,134.2352,133.7368,133.9909,16710.0
2016-01-28 14:30:00,137.17,137.21,135.19,135.5,45894.0,134.0593,134.0984,132.1242,132.4272,45894.0
2016-01-28 15:00:00,135.46,135.66,134.28,135.14,48589.0,132.3881,132.5835,131.2348,132.0753,48589.0
2016-01-28 15:30:00,135.16,136.17,135.16,135.51,71342.0,132.0949,133.082,132.0949,132.4369,71342.0
2016-01-29 09:30:00,137.2,138.71,135.51,138.71,21235.0,134.0886,135.5644,132.4369,135.5644,21235.0
2016-01-29 10:00:00,138.42,139.0,138.19,138.45,17922.0,135.2809,135.8478,135.0562,135.3103,17922.0
2016-01-29 10:30:00,138.34,139.21,138.23,138.6,30378.0,135.2028,136.053,135.0952,135.4569,30378.0
2016-01-29 11:00:00,138.6,139.59,138.6,139.24,8240.0,135.4569,136.4244,135.4569,136.0823,8240.0
2016-01-29 11:30:00,139.26,139.46,138.6,139.08,7991.0,136.1019,136.2974,135.4569,135.926,7991.0
2016-01-29 12:00:00,139.09,139.86,139.08,139.54,9222.0,135.9357,136.6883,135.926,136.3755,9222.0
2016-01-29 12:30:00,139.33,139.57,139.0,139.16,7991.0,136.1703,136.4049,135.8478,136.0042,7991.0
2016-01-29 13:00:00,139.16,139.68,139.05,139.43,7500.0,136.0042,136.5124,135.8967,136.268,7500.0
2016-01-29 13:30:00,139.43,140.0,139.33,139.95,9640.0,136.268,136.8251,136.1703,136.7762,9640.0
2016-01-29 14:00:00,139.94,140.0,139.32,139.63,11733.0,136.7665,136.8251,136.1605,136.4635,11733.0
2016-01-29 14:30:00,139.54,139.95,139.44,139.44,10384.0,136.3755,136.7762,136.2778,136.2778,10384.0
2016-01-29 15:00:00,139.43,140.15,139.42,140.07,11417.0,136.268,136.9717,136.2583,136.8935,11417.0
2016-01-29 15:30:00,139.92,140.92,139.78,140.69,51552.0,136.7469,137.7242,136.6101,137.4995,51552.0
2016-02-01 09:30:00,139.55,140.83,139.12,139.62,20531.0,136.3853,137.6363,135.9651,136.4537,20531.0
2016-02-01 10:00:00,139.35,139.98,138.83,139.67,15149.0,136.1898,136.8056,135.6816,136.5026,15149.0
2016-02-01 10:30:00,139.54,139.54,138.38,138.9,8630.0,136.3755,136.3755,135.2418,135.7501,8630.0
2016-02-01 11:00:00,139.14,139.16,138.41,138.54,7512.0,135.9846,136.0042,135.2712,135.3982,7512.0
2016-02-01 11:30:00,138.65,139.32,138.65,138.72,8776.0,135.5057,136.1605,135.5057,135.5741,8776.0
2016-02-01 12:00:00,138.79,139.04,138.18,138.18,8151.0,135.6425,135.8869,135.0464,135.0464,8151.0
2016-02-01 12:30:00,138.12,138.52,137.98,137.98,7206.0,134.9877,135.3787,134.8509,134.8509,7206.0
2016-02-01 13:00:00,137.99,138.96,137.84,138.88,6499.0,134.8607,135.8087,134.7141,135.7305,6499.0
2016-02-01 13:30:00,138.74,139.06,138.49,138.84,6664.0,135.5937,135.9064,135.3494,135.6914,6664.0
2016-02-01 14:00:00,138.93,139.06,138.09,138.56,8712.0,135.7794,135.9064,134.9584,135.4178,8712.0
2016-02-01 14:30:00,138.7,138.73,138.21,138.65,9531.0,135.5546,135.5839,135.0757,135.5057,9531.0
2016-02-01 15:00:00,138.64,138.94,138.56,138.72,51119.0,135.4959,135.7891,135.4178,135.5741,51119.0
2016-02-01 15:30:00,138.73,139.02,137.8,137.89,51752.0,135.5839,135.8673,134.675,134.763,51752.0
2016-02-02 09:30:00,135.73,137.05,133.36,135.86,17990.0,132.6519,133.942,130.3357,132.779,17990.0
2016-02-02 10:00:00,135.75,136.45,135.54,136.44,19240.0,132.6715,133.3556,132.4662,133.3458,19240.0
2016-02-02 10:30:00,136.29,136.44,135.8,136.02,13692.0,133.1992,133.3458,132.7204,132.9354,13692.0
2016-02-02 11:00:00,136.07,136.66,136.03,136.35,5375.0,132.9842,133.5609,132.9451,133.2579,5375.0
2016-02-02 11:30:00,136.11,136.62,135.85,136.03,8600.0,133.0233,133.5218,132.7692,132.9451,8600.0
2016-02-02 12:00:00,136.0,136.08,135.49,135.72,8830.0,132.9158,132.994,132.4174,132.6422,8830.0
2016-02-02 12:30:00,135.8,136.16,135.62,135.78,12644.0,132.7204,133.0722,132.5444,132.7008,12644.0
2016-02-02 13:00:00,135.74,136.72,135.55,136.72,13900.0,132.6617,133.6195,132.476,133.6195,13900.0
2016-02-02 13:30:00,136.53,136.72,135.46,135.46,31118.0,133.4338,133.6195,132.3881,132.3881,31118.0
2016-02-02 14:00:00,135.5,135.52,134.92,134.97,16273.0,132.4272,132.4467,131.8603,131.9092,16273.0
2016-02-02 14:30:00,135.06,135.06,134.65,134.65,22626.0,131.9971,131.9971,131.5964,131.5964,22626.0
2016-02-02 15:00:00,134.62,134.62,133.91,134.06,34754.0,131.5671,131.5671,130.8732,131.0198,34754.0
2016-02-02 15:30:00,134.07,135.21,134.01,134.41,63696.0,131.0296,132.1437,130.9709,131.3619,63696.0
2016-02-03 09:30:00,132.6,132.6,123.75,124.43,102528.0,129.5929,129.5929,120.9436,121.6082,102528.0
2016-02-03 10:00:00,124.45,124.8,122.4,122.4,98294.0,121.6277,121.9698,119.6242,119.6242,98294.0
2016-02-03 10:30:00,122.4,122.64,120.44,120.79,86870.0,119.6242,119.8588,117.7087,118.0507,86870.0
2016-02-03 11:00:00,121.02,121.22,120.0,120.62,69315.0,118.2755,118.471,117.2787,117.8846,69315.0
2016-02-03 11:30:00,120.62,122.0,120.29,121.97,58083.0,117.8846,119.2333,117.5621,119.204,58083.0
2016-02-03 12:00:00,121.99,123.1,121.46,121.78,57569.0,119.2235,120.3084,118.7056,119.0183,57569.0
2016-02-03 12:30:00,121.95,122.3,121.46,122.3,25646.0,119.1844,119.5265,118.7056,119.5265,25646.0
2016-02-03 13:00:00,122.17,122.96,121.89,122.03,34566.0,119.3995,120.1715,119.1258,119.2626,34566.0
2016-02-03 13:30:00,122.03,122.03,120.03,120.03,42174.0,119.2626,119.2626,117.308,117.308,42174.0
2016-02-03 14:00:00,120.17,121.24,119.45,120.97,50787.0,117.4448,118.4905,116.7411,118.2267,50787.0
2016-02-03 14:30:00,120.97,121.16,118.0,119.4,64748.0,118.2267,118.4124,115.324,116.6923,64748.0
2016-02-03 15:00:00,119.23,120.91,119.12,119.28,54891.0,116.5261,118.168,116.4186,116.575,54891.0
2016-02-03 15:30:00,119.09,119.4,118.29,118.7,99642.0,116.3893,116.6923,115.6074,116.0081,99642.0
2016-02-04 09:30:00,117.16,117.66,116.33,116.52,34411.0,114.5031,114.9917,113.6919,113.8776,34411.0
2016-02-04 10:00:00,116.45,117.65,115.67,116.1,36145.0,113.8092,114.982,113.0469,113.4671,36145.0
2016-02-04 10:30:00,116.14,116.69,115.6,116.58,53877.0,113.5062,114.0437,112.9784,113.9362,53877.0
2016-02-04 11:00:00,116.65,116.84,115.92,116.4,48804.0,114.0046,114.1903,113.2912,113.7603,48804.0
2016-02-04 11:30:00,116.42,117.27,114.39,115.83,106035.0,113.7798,114.6106,111.7959,113.2032,106035.0
2016-02-04 12:00:00,115.89,116.94,115.59,116.21,59555.0,113.2619,114.2881,112.9687,113.5746,59555.0
2016-02-04 12:30:00,116.3,117.23,116.08,116.98,46537.0,113.6626,114.5715,113.4476,114.3272,46537.0
2016-02-04 13:00:00,116.97,117.51,116.92,117.14,43182.0,114.3174,114.8451,114.2685,114.4835,43182.0
2016-02-04 13:30:00,117.17,117.43,117.12,117.3,29452.0,114.5128,114.7669,114.464,114.6399,29452.0
2016-02-04 14:00:00,117.31,117.38,116.72,116.82,48567.0,114.6497,114.7181,114.073,114.1708,48567.0
2016-02-04 14:30:00,116.73,117.26,116.73,117.26,30976.0,114.0828,114.6008,114.0828,114.6008,30976.0
2016-02-04 15:00:00,117.2,117.67,117.18,117.58,42246.0,114.5422,115.0015,114.5226,114.9135,42246.0
2016-02-04 15:30:00,117.55,117.99,117.36,117.73,94313.0,114.8842,115.3142,114.6985,115.0601,94313.0
2016-02-05 09:30:00,116.95,117.54,115.66,116.38,38923.0,114.2978,114.8745,113.0371,113.7408,38923.0
2016-02-05 10:00:00,116.33,117.23,115.73,115.73,19159.0,113.6919,114.5715,113.1055,113.1055,19159.0
2016-02-05 10:30:00,115.57,116.0,114.89,115.05,17564.0,112.9491,113.3694,112.2845,112.4409,17564.0
2016-02-05 11:00:00,114.94,115.05,112.57,112.7,25457.0,112.3334,112.4409,110.0172,110.1442,25457.0
2016-02-05 11:30:00,112.66,112.66,111.28,111.47,43508.0,110.1051,110.1051,108.7564,108.9421,43508.0
2016-02-05 12:00:00,111.43,111.5,110.13,110.24,80058.0,108.903,108.9714,107.6325,107.74,80058.0
2016-02-05 12:30:00,110.25,110.8,109.95,110.45,52984.0,107.7498,108.2873,107.4566,107.9452,52984.0
2016-02-05 13:00:00,110.57,111.78,110.48,111.78,25274.0,108.0625,109.2451,107.9746,109.2451,25274.0
2016-02-05 13:30:00,111.78,111.84,110.74,110.74,32689.0,109.2451,109.3037,108.2287,108.2287,32689.0
2016-02-05 14:00:00,110.83,110.83,109.81,110.34,38771.0,108.3166,108.3166,107.3197,107.8377,38771.0
2016-02-05 14:30:00,110.28,110.71,110.13,110.71,27275.0,107.7791,108.1993,107.6325,108.1993,27275.0
2016-02-05 15:00:00,110.65,110.98,110.28,110.98,52724.0,108.1407,108.4632,107.7791,108.4632,52724.0
2016-02-05 15:30:00,110.98,111.28,110.72,111.2,149908.0,108.4632,108.7564,108.2091,108.6782,149908.0
2016-02-08 09:30:00,109.86,109.9,108.11,108.17,50071.0,107.3686,107.4077,105.6583,105.7169,50071.0
2016-02-08 10:00:00,108.18,108.3,105.37,106.01,85668.0,105.7267,105.844,102.9804,103.6059,85668.0
2016-02-08 10:30:00,106.02,106.52,105.4,105.47,95977.0,103.6157,104.1044,103.0098,103.0782,95977.0
2016-02-08 11:00:00,105.45,105.45,104.52,104.75,29683.0,103.0586,103.0586,102.1497,102.3745,29683.0
2016-02-08 11:30:00,104.75,104.86,104.19,104.67,24132.0,102.3745,102.482,101.8272,102.2963,24132.0
2016-02-08 12:00:00,104.8,105.54,104.79,105.38,20355.0,102.4234,103.1466,102.4136,102.9902,20355.0
2016-02-08 12:30:00,105.41,105.75,105.23,105.47,40426.0,103.0195,103.3518,102.8436,103.0782,40426.0
2016-02-08 13:00:00,105.39,105.53,104.93,105.03,76641.0,103.0,103.1368,102.5504,102.6481,76641.0
2016-02-08 13:30:00,105.0,105.19,104.46,104.46,64214.0,102.6188,102.8045,102.0911,102.0911,64214.0
2016-02-08 14:00:00,104.36,104.66,103.48,103.5,62621.0,101.9933,102.2865,101.1333,101.1528,62621.0
2016-02-08 14:30:00,103.53,104.18,103.43,103.81,52098.0,101.1822,101.8174,101.0844,101.4558,52098.0
2016-02-08 15:00:00,103.81,104.07,103.33,103.57,68461.0,101.4558,101.7099,100.9867,101.2213,68461.0
2016-02-08 15:30:00,103.59,104.67,103.53,104.18,133785.0,101.2408,102.2963,101.1822,101.8174,133785.0
2016-02-09 09:30:00,102.77,105.42,102.34,104.87,70515.0,100.4394,103.0293,100.0192,102.4918,70515.0
2016-02-09 10:00:00,105.08,105.22,104.37,104.72,22557.0,102.697,102.8338,102.0031,102.3452,22557.0
2016-02-09 10:30:00,104.87,104.87,104.13,104.32,28686.0,102.4918,102.4918,101.7686,101.9543,28686.0
2016-02-09 11:00:00,104.23,105.2,104.17,105.0,52913.0,101.8663,102.8143,101.8077,102.6188,52913.0
2016-02-09 11:30:00,104.99,105.12,104.7,104.83,21278.0,102.6091,102.7361,102.3256,102.4527,21278.0
2016-02-09 12:00:00,104.9,105.33,104.89,105.11,27726.0,102.5211,102.9413,102.5113,102.7263,27726.0
2016-02-09 12:30:00,105.11,105.13,104.78,104.84,12947.0,102.7263,102.7459,102.4038,102.4625,12947.0
2016-02-09 13:00:00,104.91,105.04,104.43,104.8,13863.0,102.5309,102.6579,102.0618,102.4234,13863.0
2016-02-09 13:30:00,104.81,105.31,104.78,105.0,23067.0,102.4331,102.9218,102.4038,102.6188,23067.0
2016-02-09 14:00:00,104.98,105.86,104.98,105.26,12490.0,102.5993,103.4593,102.5993,102.8729,12490.0
2016-02-09 14:30:00,105.31,106.02,105.29,105.62,14100.0,102.9218,103.6157,102.9023,103.2248,14100.0
2016-02-09 15:00:00,105.63,106.23,104.93,105.01,28394.0,103.2345,103.8209,102.5504,102.6286,28394.0
2016-02-09 15:30:00,105.11,105.22,104.62,104.85,66692.0,102.7263,102.8338,102.2474,102.4722,66692.0
2016-02-10 09:30:00,105.88,105.88,104.61,105.09,79911.0,103.4789,103.4789,102.2377,102.7068,79911.0
2016-02-10 10:00:00,105.15,105.76,104.7,105.57,34444.0,102.7654,103.3616,102.3256,103.1759,34444.0
2016-02-10 10:30:00,105.55,105.97,104.5,104.74,29447.0,103.1564,103.5668,102.1302,102.3647,29447.0
2016-02-10 11:00:00,104.64,104.95,104.08,104.45,25385.0,102.267,102.57,101.7197,102.0813,25385.0
2016-02-10 11:30:00,104.8,105.96,104.58,105.87,11451.0,102.4234,103.5571,102.2084,103.4691,11451.0
2016-02-10 12:00:00,105.74,106.22,105.12,106.14,10900.0,103.342,103.8112,102.7361,103.733,10900.0
2016-02-10 12:30:00,106.19,106.82,106.01,106.82,6320.0,103.7818,104.3976,103.6059,104.3976,6320.0
2016-02-10 13:00:00,106.92,107.0,106.46,106.84,24785.0,104.4953,104.5735,104.0457,104.4171,24785.0
2016-02-10 13:30:00,106.79,106.94,106.61,106.77,13870.0,104.3682,104.5148,104.1923,104.3487,13870.0
2016-02-10 14:00:00,106.76,106.85,106.04,106.04,36344.0,104.3389,104.4269,103.6352,103.6352,36344.0
2016-02-10 14:30:00,106.0,106.24,105.19,105.27,25109.0,103.5962,103.8307,102.8045,102.8827,25109.0
2016-02-10 15:00:00,105.2,105.46,104.16,104.36,55436.0,102.8143,103.0684,101.7979,101.9933,55436.0
2016-02-10 15:30:00,104.45,104.65,103.87,103.92,81442.0,102.0813,102.2768,101.5145,101.5633,81442.0
2016-02-11 09:30:00,103.1,103.99,100.64,101.1,75965.0,100.7619,101.6317,98.3577,98.8073,75965.0
2016-02-11 10:00:00,101.11,101.42,100.11,100.7,17332.0,98.817,99.12,97.8397,98.4163,17332.0
2016-02-11 10:30:00,100.65,100.83,99.2,99.4,35975.0,98.3675,98.5434,96.9504,97.1458,35975.0
2016-02-11 11:00:00,99.27,99.69,98.83,98.93,46264.0,97.0188,97.4292,96.5888,96.6865,46264.0
2016-02-11 11:30:00,98.91,99.19,98.15,98.5,36297.0,96.6669,96.9406,95.9242,96.2662,36297.0
2016-02-11 12:00:00,98.4,98.4,97.5,97.98,95211.0,96.1685,96.1685,95.2889,95.758,95211.0
2016-02-11 12:30:00,97.98,98.66,97.72,98.44,40030.0,95.758,96.4226,95.5039,96.2076,40030.0
2016-02-11 13:00:00,98.42,98.66,97.98,98.3,36471.0,96.1881,96.4226,95.758,96.0708,36471.0
2016-02-11 13:30:00,98.24,98.89,98.24,98.5,29294.0,96.0121,96.6474,96.0121,96.2662,29294.0
2016-02-11 14:00:00,98.5,98.67,97.86,98.02,21275.0,96.2662,96.4324,95.6407,95.7971,21275.0
2016-02-11 14:30:00,98.06,99.47,97.92,98.71,34052.0,95.8362,97.2142,95.6994,96.4715,34052.0
2016-02-11 15:00:00,98.75,98.93,98.28,98.83,29570.0,96.5106,96.6865,96.0512,96.5888,29570.0
2016-02-11 15:30:00,98.85,99.25,98.3,98.5,117616.0,96.6083,96.9992,96.0708,96.2662,117616.0
2016-02-12 09:30:00,99.84,99.84,98.83,98.89,20601.0,97.5758,97.5758,96.5888,96.6474,20601.0
2016-02-12 10:00:00,98.67,98.92,97.91,98.92,27908.0,96.4324,96.6767,95.6896,96.6767,27908.0
2016-02-12 10:30:00,98.8,98.94,97.5,97.5,32917.0,96.5594,96.6963,95.2889,95.2889,32917.0
2016-02-12 11:00:00,97.52,98.15,97.37,97.97,44694.0,95.3085,95.9242,95.1619,95.7483,44694.0
2016-02-12 11:30:00,98.1,98.11,97.79,98.0,31142.0,95.8753,95.8851,95.5723,95.7776,31142.0
2016-02-12 12:00:00,98.07,98.15,97.85,98.12,21586.0,95.846,95.9242,95.631,95.8949,21586.0
2016-02-12 12:30:00,98.12,98.16,97.56,97.71,18668.0,95.8949,95.9339,95.3476,95.4942,18668.0
2016-02-12 13:00:00,97.69,97.86,97.0,97.02,16557.0,95.4746,95.6407,94.8003,94.8198,16557.0
2016-02-12 13:30:00,97.0,97.86,96.67,97.86,29965.0,94.8003,95.6407,94.4777,95.6407,29965.0
2016-02-12 14:00:00,97.8,99.25,97.78,99.18,25223.0,95.5821,96.9992,95.5626,96.9308,25223.0
2016-02-12 14:30:00,99.26,99.69,98.93,99.61,25601.0,97.009,97.4292,96.6865,97.3511,25601.0
2016-02-12 15:00:00,99.66,99.72,99.3,99.55,16287.0,97.3999,97.4586,97.0481,97.2924,16287.0
2016-02-12 15:30:00,99.5,99.5,98.76,98.94,75369.0,97.2436,97.2436,96.5203,96.6963,75369.0
2016-02-16 09:30:00,100.05,100.49,99.33,99.39,35304.0,97.7811,98.2111,97.0774,97.1361,35304.0
2016-02-16 10:00:00,99.37,99.83,99.04,99.7,34868.0,97.1165,97.5661,96.794,97.439,34868.0
2016-02-16 10:30:00,99.7,101.22,99.67,101.22,19883.0,97.439,98.9246,97.4097,98.9246,19883.0
2016-02-16 11:00:00,101.3,101.34,100.82,101.1,40483.0,99.0027,99.0418,98.5336,98.8073,40483.0
2016-02-16 11:30:00,100.93,101.51,100.93,101.28,12400.0,98.6411,99.208,98.6411,98.9832,12400.0
2016-02-16 12:00:00,101.24,102.09,101.24,101.98,36824.0,98.9441,99.7748,98.9441,99.6673,36824.0
2016-02-16 12:30:00,101.91,102.53,101.91,102.48,30239.0,99.5989,100.2048,99.5989,100.156,30239.0
2016-02-16 13:00:00,102.56,103.15,102.47,102.69,12841.0,100.2342,100.8108,100.1462,100.3612,12841.0
2016-02-16 13:30:00,102.54,102.63,101.9,101.95,14572.0,100.2146,100.3026,99.5891,99.638,14572.0
2016-02-16 14:00:00,101.99,102.98,101.92,102.61,41730.0,99.6771,100.6446,99.6087,100.283,41730.0
2016-02-16 14:30:00,102.6,102.72,102.3,102.44,32381.0,100.2733,100.3905,99.9801,100.1169,32381.0
2016-02-16 15:00:00,102.42,102.78,102.31,102.77,33357.0,100.0973,100.4492,99.9898,100.4394,33357.0
2016-02-16 15:30:00,102.75,103.19,102.72,103.05,81490.0,100.4199,100.8499,100.3905,100.7131,81490.0
2016-02-17 09:30:00,103.23,104.22,102.33,103.64,31070.0,100.889,101.8565,100.0094,101.2897,31070.0
2016-02-17 10:00:00,103.81,104.23,103.55,103.72,23916.0,101.4558,101.8663,101.2017,101.3679,23916.0
2016-02-17 10:30:00,104.09,104.46,103.69,104.3,14364.0,101.7295,102.0911,101.3385,101.9347,14364.0
2016-02-17 11:00:00,104.28,104.78,103.81,104.19,23447.0,101.9152,102.4038,101.4558,101.8272,23447.0
2016-02-17 11:30:00,104.18,104.56,103.77,104.0,14502.0,101.8174,102.1888,101.4167,101.6415,14502.0
2016-02-17 12:00:00,104.08,104.18,103.63,103.71,15334.0,101.7197,101.8174,101.2799,101.3581,15334.0
2016-02-17 12:30:00,103.72,103.9,103.37,103.42,16728.0,101.3679,101.5438,101.0258,101.0747,16728.0
2016-02-17 13:00:00,103.41,103.57,103.07,103.32,13063.0,101.0649,101.2213,100.7326,100.9769,13063.0
2016-02-17 13:30:00,103.28,103.32,102.61,102.88,16392.0,100.9378,100.9769,100.283,100.5469,16392.0
2016-02-17 14:00:00,102.88,103.58,102.82,103.49,17427.0,100.5469,101.231,100.4883,101.1431,17427.0
2016-02-17 14:30:00,103.49,103.59,102.79,102.83,19397.0,101.1431,101.2408,100.4589,100.498,19397.0
2016-02-17 15:00:00,102.9,103.31,102.87,103.26,17581.0,100.5665,100.9672,100.5371,100.9183,17581.0
2016-02-17 15:30:00,103.23,103.37,103.06,103.24,52899.0,100.889,101.0258,100.7228,100.8987,52899.0
2016-02-18 09:30:00,103.65,104.09,102.81,104.08,39729.0,101.2994,101.7295,100.4785,101.7197,39729.0
2016-02-18 10:00:00,104.12,104.35,103.5,104.2,51426.0,101.7588,101.9836,101.1528,101.837,51426.0
2016-02-18 10:30:00,104.29,104.29,103.29,103.81,18291.0,101.9249,101.9249,100.9476,101.4558,18291.0
2016-02-18 11:00:00,103.58,103.59,102.57,102.82,32896.0,101.231,101.2408,100.2439,100.4883,32896.0
2016-02-18 11:30:00,102.97,103.24,102.75,102.99,19014.0,100.6349,100.8987,100.4199,100.6544,19014.0
2016-02-18 12:00:00,102.96,103.31,102.88,103.02,12398.0,100.6251,100.9672,100.5469,100.6837,12398.0
2016-02-18 12:30:00,102.91,103.17,102.57,103.05,9682.0,100.5762,100.8303,100.2439,100.7131,9682.0
2016-02-18 13:00:00,103.14,103.19,102.81,102.92,10881.0,100.801,100.8499,100.4785,100.586,10881.0
2016-02-18 13:30:00,102.98,103.14,102.56,102.65,22212.0,100.6446,100.801,100.2342,100.3221,22212.0
2016-02-18 14:00:00,102.72,102.77,102.4,102.65,26458.0,100.3905,100.4394,100.0778,100.3221,26458.0
2016-02-18 14:30:00,102.79,103.2,102.7,102.92,15962.0,100.4589,100.8597,100.371,100.586,15962.0
2016-02-18 15:00:00,102.98,102.99,102.45,102.55,23390.0,100.6446,100.6544,100.1267,100.2244,23390.0
2016-02-18 15:30:00,102.52,102.66,102.27,102.57,61813.0,100.1951,100.3319,99.9507,100.2439,61813.0
2016-02-19 09:30:00,101.91,102.21,101.0,101.15,57199.0,99.5989,99.8921,98.7095,98.8561,57199.0
2016-02-19 10:00:00,101.07,101.2,100.0,100.73,29888.0,98.778,98.905,97.7322,98.4457,29888.0
2016-02-19 10:30:00,100.74,100.92,100.14,100.55,28264.0,98.4554,98.6314,97.869,98.2697,28264.0
2016-02-19 11:00:00,100.4,100.87,99.66,100.83,44159.0,98.1231,98.5825,97.3999,98.5434,44159.0
2016-02-19 11:30:00,101.02,101.08,99.72,99.87,42513.0,98.7291,98.7877,97.4586,97.6052,42513.0
2016-02-19 12:00:00,99.81,100.45,99.51,100.41,57040.0,97.5465,98.172,97.2533,98.1329,57040.0
2016-02-19 12:30:00,100.43,100.94,100.35,100.56,38795.0,98.1525,98.6509,98.0743,98.2795,38795.0
2016-02-19 13:00:00,100.64,100.64,100.09,100.46,54774.0,98.3577,98.3577,97.8202,98.1818,54774.0
2016-02-19 13:30:00,100.46,100.73,100.16,100.33,41732.0,98.1818,98.4457,97.8886,98.0547,41732.0
2016-02-19 14:00:00,100.41,100.64,100.24,100.24,22332.0,98.1329,98.3577,97.9668,97.9668,22332.0
2016-02-19 14:30:00,100.33,100.39,99.65,99.71,55765.0,98.0547,98.1134,97.3902,97.4488,55765.0
2016-02-19 15:00:00,99.67,100.36,99.56,100.1,35354.0,97.4097,98.0841,97.3022,97.83,35354.0
2016-02-19 15:30:00,100.16,100.57,100.03,100.5,47040.0,97.8886,98.2893,97.7615,98.2209,47040.0
2016-02-22 09:30:00,102.74,104.42,102.74,103.81,35588.0,100.4101,102.052,100.4101,101.4558,35588.0
2016-02-22 10:00:00,103.87,104.72,103.8,104.62,37605.0,101.5145,102.3452,101.446,102.2474,37605.0
2016-02-22 10:30:00,104.68,106.09,104.68,105.74,52012.0,102.3061,103.6841,102.3061,103.342,52012.0
2016-02-22 11:00:00,105.83,106.99,105.45,106.98,53811.0,103.43,104.5637,103.0586,104.5539,53811.0
2016-02-22 11:30:00,106.98,107.22,106.73,107.0,47682.0,104.5539,104.7885,104.3096,104.5735,47682.0
2016-02-22 12:00:00,107.0,107.08,106.9,106.99,23693.0,104.5735,104.6517,104.4757,104.5637,23693.0
2016-02-22 12:30:00,106.98,107.24,106.91,107.07,41461.0,104.5539,104.808,104.4855,104.6419,41461.0
2016-02-22 13:00:00,107.11,107.17,107.02,107.15,35377.0,104.681,104.7396,104.593,104.7201,35377.0
2016-02-22 13:30:00,107.16,107.42,107.11,107.32,13377.0,104.7298,104.9839,104.681,104.8862,13377.0
2016-02-22 14:00:00,107.35,107.4,106.55,107.15,77008.0,104.9155,104.9644,104.1337,104.7201,77008.0
2016-02-22 14:30:00,107.07,107.18,106.92,107.04,38689.0,104.6419,104.7494,104.4953,104.6126,38689.0
2016-02-22 15:00:00,106.96,107.42,106.83,107.41,51227.0,104.5344,104.9839,104.4073,104.9742,51227.0
2016-02-22 15:30:00,107.39,108.09,107.31,107.53,138057.0,104.9546,105.6388,104.8764,105.0915,138057.0
2016-02-23 09:30:00,107.11,107.81,106.44,106.79,41117.0,104.681,105.3651,104.0262,104.3682,41117.0
2016-02-23 10:00:00,106.47,107.09,105.28,105.41,17184.0,104.0555,104.6614,102.8925,103.0195,17184.0
2016-02-23 10:30:00,105.35,105.85,105.07,105.35,24484.0,102.9609,103.4496,102.6872,102.9609,24484.0
2016-02-23 11:00:00,105.34,105.42,104.22,104.54,42171.0,102.9511,103.0293,101.8565,102.1693,42171.0
2016-02-23 11:30:00,104.59,105.46,104.4,104.95,30070.0,102.2181,103.0684,102.0324,102.57,30070.0
2016-02-23 12:00:00,104.97,105.11,104.13,104.48,52932.0,102.5895,102.7263,101.7686,102.1106,52932.0
2016-02-23 12:30:00,104.48,104.81,104.24,104.56,64171.0,102.1106,102.4331,101.8761,102.1888,64171.0
2016-02-23 13:00:00,104.5,104.91,104.45,104.72,9158.0,102.1302,102.5309,102.0813,102.3452,9158.0
2016-02-23 13:30:00,104.8,105.57,104.65,105.29,83144.0,102.4234,103.1759,102.2768,102.9023,83144.0
2016-02-23 14:00:00,105.24,105.24,104.88,104.94,15839.0,102.8534,102.8534,102.5016,102.5602,15839.0
2016-02-23 14:30:00,105.0,105.3,104.54,104.54,25408.0,102.6188,102.912,102.1693,102.1693,25408.0
2016-02-23 15:00:00,104.51,104.59,104.0,104.0,22429.0,102.1399,102.2181,101.6415,101.6415,22429.0
2016-02-23 15:30:00,104.0,104.61,103.99,104.2,72939.0,101.6415,102.2377,101.6317,101.837,72939.0
2016-02-24 09:30:00,102.98,103.14,102.0,102.33,12400.0,100.6446,100.801,99.6869,100.0094,12400.0
2016-02-24 10:00:00,102.33,102.95,101.76,101.76,22090.0,100.0094,100.6153,99.4523,99.4523,22090.0
2016-02-24 10:30:00,101.98,102.99,101.78,102.55,14771.0,99.6673,100.6544,99.4719,100.2244,14771.0
2016-02-24 11:00:00,102.57,102.57,102.24,102.38,4047.0,100.2439,100.2439,99.9214,100.0582,4047.0
2016-02-24 11:30:00,102.45,103.29,102.39,103.14,33242.0,100.1267,100.9476,100.068,100.801,33242.0
2016-02-24 12:00:00,103.31,103.59,103.05,103.12,6333.0,100.9672,101.2408,100.7131,100.7815,6333.0
2016-02-24 12:30:00,103.23,103.24,103.01,103.02,2277.0,100.889,100.8987,100.674,100.6837,2277.0
2016-02-24 13:00:00,103.09,103.42,103.02,103.36,7543.0,100.7521,101.0747,100.6837,101.016,7543.0
2016-02-24 13:30:00,103.25,103.8,103.13,103.79,7601.0,100.9085,101.446,100.7912,101.4363,7601.0
2016-02-24 14:00:00,103.79,104.41,103.7,104.31,11100.0,101.4363,102.0422,101.3483,101.9445,11100.0
2016-02-24 14:30:00,104.19,104.3,103.76,103.89,11740.0,101.8272,101.9347,101.407,101.534,11740.0
2016-02-24 15:00:00,103.93,104.68,103.93,104.59,20085.0,101.5731,102.3061,101.5731,102.2181,20085.0
2016-02-24 15:30:00,104.57,104.64,104.15,104.35,64676.0,102.1986,102.267,101.7881,101.9836,64676.0
2016-02-25 09:30:00,104.74,105.25,104.29,104.63,17823.0,102.3647,102.8632,101.9249,102.2572,17823.0
2016-02-25 10:00:00,104.51,104.51,103.13,103.37,24019.0,102.1399,102.1399,100.7912,101.0258,24019.0
2016-02-25 10:30:00,103.64,103.99,103.21,103.93,6900.0,101.2897,101.6317,100.8694,101.5731,6900.0
2016-02-25 11:00:00,103.76,104.15,103.38,104.07,4920.0,101.407,101.7881,101.0356,101.7099,4920.0
2016-02-25 11:30:00,104.18,104.36,103.86,104.35,6800.0,101.8174,101.9933,101.5047,101.9836,6800.0
2016-02-25 12:00:00,104.29,104.39,104.07,104.09,4199.0,101.9249,102.0227,101.7099,101.7295,4199.0
2016-02-25 12:30:00,104.13,104.23,103.97,104.17,3335.0,101.7686,101.8663,101.6122,101.8077,3335.0
2016-02-25 13:00:00,104.0,104.35,103.85,104.23,5729.0,101.6415,101.9836,101.4949,101.8663,5729.0
2016-02-25 13:30:00,104.17,104.49,104.15,104.4,4400.0,101.8077,102.1204,101.7881,102.0324,4400.0
2016-02-25 14:00:00,104.47,104.7,104.38,104.65,4547.0,102.1008,102.3256,102.0129,102.2768,4547.0
2016-02-25 14:30:00,104.65,104.74,104.38,104.38,9858.0,102.2768,102.3647,102.0129,102.0129,9858.0
2016-02-25 15:00:00,104.4,104.75,104.4,104.75,8229.0,102.0324,102.3745,102.0324,102.3745,8229.0
2016-02-25 15:30:00,104.77,104.89,104.56,104.81,37450.0,102.394,102.5113,102.1888,102.4331,37450.0
2016-02-26 09:30:00,105.34,106.46,104.04,106.29,13944.0,102.9511,104.0457,101.6806,103.8796,13944.0
2016-02-26 10:00:00,106.01,106.36,105.45,106.21,6600.0,103.6059,103.948,103.0586,103.8014,6600.0
2016-02-26 10:30:00,106.4,106.99,106.15,106.62,13193.0,103.9871,104.5637,103.7428,104.2021,13193.0
2016-02-26 11:00:00,106.65,106.7,105.87,105.97,25348.0,104.2314,104.2803,103.4691,103.5668,25348.0
2016-02-26 11:30:00,105.92,107.25,105.92,107.15,29826.0,103.518,104.8178,103.518,104.7201,29826.0
2016-02-26 12:00:00,107.23,107.39,106.92,107.32,15160.0,104.7983,104.9546,104.4953,104.8862,15160.0
2016-02-26 12:30:00,107.42,107.77,107.37,107.73,14826.0,104.9839,105.326,104.9351,105.2869,14826.0
2016-02-26 13:00:00,107.73,107.97,107.66,107.77,22873.0,105.2869,105.5215,105.2185,105.326,22873.0
2016-02-26 13:30:00,107.71,107.75,106.55,106.77,43322.0,105.2674,105.3065,104.1337,104.3487,43322.0
2016-02-26 14:00:00,106.79,107.31,106.75,107.0,25383.0,104.3682,104.8764,104.3291,104.5735,25383.0
2016-02-26 14:30:00,106.91,106.98,106.26,106.47,21710.0,104.4855,104.5539,103.8503,104.0555,21710.0
2016-02-26 15:00:00,106.35,106.99,106.34,106.92,26996.0,103.9382,104.5637,103.9284,104.4953,26996.0
2016-02-26 15:30:00,106.94,107.06,106.63,106.67,71317.0,104.5148,104.6321,104.2119,104.251,71317.0
2016-02-29 09:30:00,106.38,106.81,105.63,106.01,18683.0,103.9675,104.3878,103.2345,103.6059,18683.0
2016-02-29 10:00:00,106.01,106.29,105.35,105.65,18910.0,103.6059,103.8796,102.9609,103.2541,18910.0
2016-02-29 10:30:00,105.55,105.93,105.04,105.5,22445.0,103.1564,103.5277,102.6579,103.1075,22445.0
2016-02-29 11:00:00,105.59,105.89,105.53,105.53,55397.0,103.1955,103.4886,103.1368,103.1368,55397.0
2016-02-29 11:30:00,105.51,105.64,105.02,105.03,8920.0,103.1173,103.2443,102.6384,102.6481,8920.0
2016-02-29 12:00:00,105.0,105.0,104.53,104.6,16295.0,102.6188,102.6188,102.1595,102.2279,16295.0
2016-02-29 12:30:00,104.64,104.69,104.38,104.48,23450.0,102.267,102.3159,102.0129,102.1106,23450.0
2016-02-29 13:00:00,104.46,104.52,103.9,104.08,23063.0,102.0911,102.1497,101.5438,101.7197,23063.0
2016-02-29 13:30:00,104.11,104.32,103.99,104.29,25212.0,101.749,101.9543,101.6317,101.9249,25212.0
2016-02-29 14:00:00,104.32,104.38,104.08,104.12,29668.0,101.9543,102.0129,101.7197,101.7588,29668.0
2016-02-29 14:30:00,104.15,104.19,103.1,103.1,26382.0,101.7881,101.8272,100.7619,100.7619,26382.0
2016-02-29 15:00:00,103.09,103.19,102.17,102.48,81993.0,100.7521,100.8499,99.853,100.156,81993.0
2016-02-29 15:30:00,102.47,102.73,101.97,102.06,147655.0,100.1462,100.4003,99.6575,99.7455,147655.0
2016-03-01 09:30:00,103.81,103.81,101.0,101.04,27114.0,101.4558,101.4558,98.7095,98.7486,27114.0
2016-03-01 10:00:00,101.1,101.71,100.73,101.57,57361.0,98.8073,99.4034,98.4457,99.2666,57361.0
2016-03-01 10:30:00,101.57,101.93,101.39,101.74,41869.0,99.2666,99.6185,99.0907,99.4328,41869.0
2016-03-01 11:00:00,101.75,102.63,101.64,102.63,67264.0,99.4425,100.3026,99.335,100.3026,67264.0
2016-03-01 11:30:00,102.77,103.48,102.69,103.01,23756.0,100.4394,101.1333,100.3612,100.674,23756.0
2016-03-01 12:00:00,103.09,104.64,102.97,104.28,18383.0,100.7521,102.267,100.6349,101.9152,18383.0
2016-03-01 12:30:00,104.26,104.6,103.79,104.55,16244.0,101.8956,102.2279,101.4363,102.179,16244.0
2016-03-01 13:00:00,104.55,105.01,104.41,104.93,13438.0,102.179,102.6286,102.0422,102.5504,13438.0
2016-03-01 13:30:00,104.9,105.16,104.76,104.93,13518.0,102.5211,102.7752,102.3843,102.5504,13518.0
2016-03-01 14:00:00,104.95,105.52,104.9,105.52,14968.0,102.57,103.127,102.5211,103.127,14968.0
2016-03-01 14:30:00,105.66,105.95,105.44,105.87,12625.0,103.2639,103.5473,103.0489,103.4691,12625.0
2016-03-01 15:00:00,105.93,105.95,105.6,105.82,18661.0,103.5277,103.5473,103.2052,103.4202,18661.0
2016-03-01 15:30:00,105.7,106.22,105.36,106.2,67497.0,103.303,103.8112,102.9707,103.7916,67497.0
2016-03-02 09:30:00,105.92,107.06,105.41,105.71,24370.0,103.518,104.6321,103.0195,103.3127,24370.0
2016-03-02 10:00:00,105.67,105.9,104.86,104.86,24100.0,103.2736,103.4984,102.482,102.482,24100.0
2016-03-02 10:30:00,104.81,104.82,103.91,103.91,24849.0,102.4331,102.4429,101.5535,101.5535,24849.0
2016-03-02 11:00:00,103.83,103.98,103.43,103.48,18927.0,101.4754,101.622,101.0844,101.1333,18927.0
2016-03-02 11:30:00,103.36,103.36,102.4,102.4,17038.0,101.016,101.016,100.0778,100.0778,17038.0
2016-03-02 12:00:00,102.32,102.39,102.08,102.2,13288.0,99.9996,100.068,99.765,99.8823,13288.0
2016-03-02 12:30:00,102.17,103.08,102.1,102.97,18360.0,99.853,100.7424,99.7846,100.6349,18360.0
2016-03-02 13:00:00,103.11,104.16,103.05,104.16,13369.0,100.7717,101.7979,100.7131,101.7979,13369.0
2016-03-02 13:30:00,104.06,104.72,104.06,104.35,49487.0,101.7001,102.3452,101.7001,101.9836,49487.0
2016-03-02 14:00:00,104.38,104.44,103.77,104.32,15853.0,102.0129,102.0715,101.4167,101.9543,15853.0
2016-03-02 14:30:00,104.21,104.75,104.21,104.22,44402.0,101.8467,102.3745,101.8467,101.8565,44402.0
2016-03-02 15:00:00,104.21,104.33,103.59,104.24,46545.0,101.8467,101.964,101.2408,101.8761,46545.0
2016-03-02 15:30:00,104.25,104.77,104.16,104.72,69742.0,101.8858,102.394,101.7979,102.3452,69742.0
2016-03-03 09:30:00,105.03,105.57,104.78,105.25,12562.0,102.6481,103.1759,102.4038,102.8632,12562.0
2016-03-03 10:00:00,105.42,105.91,105.22,105.75,16172.0,103.0293,103.5082,102.8338,103.3518,16172.0
2016-03-03 10:30:00,105.7,106.67,105.7,106.41,23079.0,103.303,104.251,103.303,103.9969,23079.0
2016-03-03 11:00:00,106.51,106.88,106.0,106.0,37204.0,104.0946,104.4562,103.5962,103.5962,37204.0
2016-03-03 11:30:00,106.08,106.21,105.66,105.96,18520.0,103.6743,103.8014,103.2639,103.5571,18520.0
2016-03-03 12:00:00,105.97,106.34,105.85,106.04,18246.0,103.5668,103.9284,103.4496,103.6352,18246.0
2016-03-03 12:30:00,106.03,106.38,106.02,106.26,6530.0,103.6255,103.9675,103.6157,103.8503,6530.0
2016-03-03 13:00:00,106.37,106.54,106.14,106.46,31841.0,103.9578,104.1239,103.733,104.0457,31841.0
2016-03-03 13:30:00,106.52,106.56,106.32,106.48,19702.0,104.1044,104.1435,103.9089,104.0653,19702.0
2016-03-03 14:00:00,106.53,107.11,106.4,107.04,21514.0,104.1141,104.681,103.9871,104.6126,21514.0
2016-03-03 14:30:00,107.09,107.25,106.92,107.2,12490.0,104.6614,104.8178,104.4953,104.7689,12490.0
2016-03-03 15:00:00,107.23,107.79,107.2,107.46,43238.0,104.7983,105.3456,104.7689,105.023,43238.0
2016-03-03 15:30:00,107.52,109.08,107.43,109.01,154527.0,105.0817,106.6063,104.9937,106.5379,154527.0
2016-03-04 09:30:00,109.32,111.45,109.14,111.45,56621.0,106.8409,108.9226,106.6649,108.9226,56621.0
2016-03-04 10:00:00,111.4,112.59,111.26,112.26,55441.0,108.8737,110.0367,108.7369,109.7142,55441.0
2016-03-04 10:30:00,112.36,113.0,112.31,112.49,44490.0,109.8119,110.4374,109.7631,109.939,44490.0
2016-03-04 11:00:00,112.45,113.76,112.22,113.41,46815.0,109.8999,111.1802,109.6751,110.8381,46815.0
2016-03-04 11:30:00,113.4,113.71,113.09,113.71,64786.0,110.8283,111.1313,110.5254,111.1313,64786.0
2016-03-04 12:00:00,113.71,114.94,113.71,114.65,80872.0,111.1313,112.3334,111.1313,112.05,80872.0
2016-03-04 12:30:00,114.72,114.81,113.91,113.97,27152.0,112.1184,112.2064,111.3268,111.3854,27152.0
2016-03-04 13:00:00,114.0,114.87,113.82,114.66,39844.0,111.4147,112.265,111.2388,112.0598,39844.0
2016-03-04 13:30:00,114.85,115.26,114.22,115.19,54772.0,112.2455,112.6462,111.6297,112.5777,54772.0
2016-03-04 14:00:00,115.23,115.34,114.36,115.34,77817.0,112.6168,112.7243,111.7666,112.7243,77817.0
2016-03-04 14:30:00,115.27,115.31,114.32,114.44,113599.0,112.6559,112.695,111.7275,111.8448,113599.0
2016-03-04 15:00:00,114.43,115.01,114.33,114.82,133977.0,111.835,112.4018,111.7372,112.2161,133977.0
2016-03-04 15:30:00,114.89,115.42,114.66,115.38,155924.0,112.2845,112.8025,112.0598,112.7634,155924.0
2016-03-07 09:30:00,114.44,115.44,113.89,113.97,62528.0,111.8448,112.8221,111.3072,111.3854,62528.0
2016-03-07 10:00:00,114.02,114.86,113.69,114.22,33832.0,111.4343,112.2552,111.1118,111.6297,33832.0
2016-03-07 10:30:00,114.35,114.51,113.82,114.0,31314.0,111.7568,111.9132,111.2388,111.4147,31314.0
2016-03-07 11:00:00,114.1,114.15,113.89,113.89,31879.0,111.5125,111.5613,111.3072,111.3072,31879.0
2016-03-07 11:30:00,113.8,114.17,113.8,114.0,14876.0,111.2193,111.5809,111.2193,111.4147,14876.0
2016-03-07 12:00:00,114.01,114.45,113.93,114.45,14380.0,111.4245,111.8545,111.3463,111.8545,14380.0
2016-03-07 12:30:00,114.46,114.66,113.95,114.04,14915.0,111.8643,112.0598,111.3659,111.4538,14915.0
2016-03-07 13:00:00,113.98,114.28,113.96,114.04,8298.0,111.3952,111.6884,111.3756,111.4538,8298.0
2016-03-07 13:30:00,114.04,114.2,114.0,114.19,10694.0,111.4538,111.6102,111.4147,111.6004,10694.0
2016-03-07 14:00:00,114.09,114.17,114.0,114.1,15464.0,111.5027,111.5809,111.4147,111.5125,15464.0
2016-03-07 14:30:00,114.09,114.14,112.97,113.25,127182.0,111.5027,111.5516,110.4081,110.6817,127182.0
2016-03-07 15:00:00,113.27,113.35,112.99,113.12,29237.0,110.7013,110.7795,110.4276,110.5547,29237.0
2016-03-07 15:30:00,113.06,113.82,112.95,113.82,57355.0,110.496,111.2388,110.3885,111.2388,57355.0
2016-03-08 09:30:00,113.27,113.27,111.81,111.95,11393.0,110.7013,110.7013,109.2744,109.4112,11393.0
2016-03-08 10:00:00,111.59,111.75,110.04,110.09,22600.0,109.0594,109.2158,107.5445,107.5934,22600.0
2016-03-08 10:30:00,110.04,110.92,109.95,110.17,60617.0,107.5445,108.4046,107.4566,107.6716,60617.0
2016-03-08 11:00:00,110.2,110.93,110.06,110.57,18811.0,107.7009,108.4144,107.5641,108.0625,18811.0
2016-03-08 11:30:00,110.51,110.78,110.45,110.72,19075.0,108.0039,108.2678,107.9452,108.2091,19075.0
2016-03-08 12:00:00,110.67,111.48,110.43,111.0,12363.0,108.1602,108.9519,107.9257,108.4828,12363.0
2016-03-08 12:30:00,111.04,111.04,110.56,110.8,14702.0,108.5219,108.5219,108.0527,108.2873,14702.0
2016-03-08 13:00:00,110.7,111.5,110.7,111.42,22804.0,108.1896,108.9714,108.1896,108.8932,22804.0
2016-03-08 13:30:00,111.43,112.14,111.27,111.78,30390.0,108.903,109.5969,108.7466,109.2451,30390.0
2016-03-08 14:00:00,111.82,111.82,111.45,111.77,13456.0,109.2842,109.2842,108.9226,109.2353,13456.0
2016-03-08 14:30:00,111.81,111.89,111.48,111.57,23506.0,109.2744,109.3526,108.9519,109.0398,23506.0
2016-03-08 15:00:00,111.55,111.7,111.3,111.49,39859.0,109.0203,109.1669,108.776,108.9617,39859.0
2016-03-08 15:30:00,111.44,111.53,110.73,110.83,101560.0,108.9128,109.0007,108.2189,108.3166,101560.0
2016-03-09 09:30:00,111.23,111.68,110.3,111.17,32631.0,108.7075,109.1473,107.7986,108.6489,32631.0
2016-03-09 10:00:00,111.09,111.59,110.82,111.19,36389.0,108.5707,109.0594,108.3068,108.6685,36389.0
2016-03-09 10:30:00,111.2,111.75,110.58,111.19,32391.0,108.6782,109.2158,108.0723,108.6685,32391.0
2016-03-09 11:00:00,111.2,111.63,111.08,111.53,41981.0,108.6782,109.0985,108.5609,109.0007,41981.0
2016-03-09 11:30:00,111.62,112.02,111.1,111.88,22100.0,109.0887,109.4796,108.5805,109.3428,22100.0
2016-03-09 12:00:00,111.98,112.1,111.75,111.91,15013.0,109.4405,109.5578,109.2158,109.3721,15013.0
2016-03-09 12:30:00,111.96,112.05,111.55,111.71,14146.0,109.421,109.509,109.0203,109.1767,14146.0
2016-03-09 13:00:00,111.71,112.1,111.7,111.92,15396.0,109.1767,109.5578,109.1669,109.3819,15396.0
2016-03-09 13:30:00,112.02,112.31,111.95,112.26,13525.0,109.4796,109.7631,109.4112,109.7142,13525.0
2016-03-09 14:00:00,112.24,112.48,111.95,112.04,13802.0,109.6946,109.9292,109.4112,109.4992,13802.0
2016-03-09 14:30:00,111.94,112.51,111.85,112.51,20918.0,109.4014,109.9585,109.3135,109.9585,20918.0
2016-03-09 15:00:00,112.5,112.55,112.08,112.45,31871.0,109.9487,109.9976,109.5383,109.8999,31871.0
2016-03-09 15:30:00,112.45,112.93,112.37,112.87,67027.0,109.8999,110.369,109.8217,110.3104,67027.0
2016-03-10 09:30:00,113.06,114.07,112.66,113.53,15139.0,110.496,111.4831,110.1051,110.9554,15139.0
2016-03-10 10:00:00,113.57,113.85,113.02,113.11,13240.0,110.9945,111.2681,110.457,110.5449,13240.0
2016-03-10 10:30:00,113.03,113.13,111.5,111.58,26519.0,110.4667,110.5645,108.9714,109.0496,26519.0
2016-03-10 11:00:00,111.66,111.87,111.32,111.51,75990.0,109.1278,109.333,108.7955,108.9812,75990.0
2016-03-10 11:30:00,111.37,111.8,111.3,111.5,29354.0,108.8444,109.2646,108.776,108.9714,29354.0
2016-03-10 12:00:00,111.5,111.66,111.21,111.45,22666.0,108.9714,109.1278,108.688,108.9226,22666.0
2016-03-10 12:30:00,111.45,111.64,110.69,110.75,19554.0,108.9226,109.1082,108.1798,108.2384,19554.0
2016-03-10 13:00:00,110.87,111.25,109.98,111.08,14168.0,108.3557,108.7271,107.4859,108.5609,14168.0
2016-03-10 13:30:00,111.16,111.34,110.89,111.13,17008.0,108.6391,108.8151,108.3753,108.6098,17008.0
2016-03-10 14:00:00,111.27,111.43,110.44,111.26,21441.0,108.7466,108.903,107.9355,108.7369,21441.0
2016-03-10 14:30:00,111.25,111.56,110.86,111.28,15633.0,108.7271,109.0301,108.3459,108.7564,15633.0
2016-03-10 15:00:00,111.32,111.81,111.12,111.75,32352.0,108.7955,109.2744,108.6,109.2158,32352.0
2016-03-10 15:30:00,111.79,111.85,111.3,111.6,40802.0,109.2548,109.3135,108.776,109.0692,40802.0
2016-03-11 09:30:00,113.38,114.52,113.38,114.52,15180.0,110.8088,111.9229,110.8088,111.9229,15180.0
2016-03-11 10:00:00,114.5,115.21,114.23,115.18,12014.0,111.9034,112.5973,111.6395,112.568,12014.0
2016-03-11 10:30:00,115.28,115.85,115.18,115.29,14543.0,112.6657,113.2228,112.568,112.6755,14543.0
2016-03-11 11:00:00,115.37,116.24,115.37,116.15,13026.0,112.7537,113.6039,112.7537,113.516,13026.0
2016-03-11 11:30:00,116.05,116.08,115.56,115.67,10261.0,113.4182,113.4476,112.9394,113.0469,10261.0
2016-03-11 12:00:00,115.65,115.65,115.42,115.44,22559.0,113.0273,113.0273,112.8025,112.8221,22559.0
2016-03-11 12:30:00,115.45,115.48,115.25,115.43,13495.0,112.8318,112.8612,112.6364,112.8123,13495.0
2016-03-11 13:00:00,115.39,115.45,114.99,115.02,12812.0,112.7732,112.8318,112.3823,112.4116,12812.0
2016-03-11 13:30:00,115.0,115.8,114.89,115.8,20571.0,112.3921,113.1739,112.2845,113.1739,20571.0
2016-03-11 14:00:00,115.82,116.16,115.82,115.88,14345.0,113.1935,113.5257,113.1935,113.2521,14345.0
2016-03-11 14:30:00,115.82,115.87,115.4,115.51,11864.0,113.1935,113.2423,112.783,112.8905,11864.0
2016-03-11 15:00:00,115.51,116.81,115.51,116.78,30281.0,112.8905,114.161,112.8905,114.1317,30281.0
2016-03-11 15:30:00,116.75,117.12,116.44,116.99,65688.0,114.1024,114.464,113.7994,114.3369,65688.0
2016-03-14 09:30:00,116.84,117.32,116.33,116.59,13273.0,114.1903,114.6594,113.6919,113.946,13273.0
2016-03-14 10:00:00,116.53,116.74,115.82,115.82,8600.0,113.8874,114.0926,113.1935,113.1935,8600.0
2016-03-14 10:30:00,115.77,116.18,115.45,115.45,11143.0,113.1446,113.5453,112.8318,112.8318,11143.0
2016-03-14 11:00:00,115.34,115.44,114.96,115.09,22421.0,112.7243,112.8221,112.353,112.48,22421.0
2016-03-14 11:30:00,115.06,115.47,115.05,115.3,19609.0,112.4507,112.8514,112.4409,112.6852,19609.0
2016-03-14 12:00:00,115.12,115.23,114.96,115.05,17941.0,112.5093,112.6168,112.353,112.4409,17941.0
2016-03-14 12:30:00,115.13,115.17,114.41,114.41,29129.0,112.5191,112.5582,111.8154,111.8154,29129.0
2016-03-14 13:00:00,114.42,114.72,114.12,114.64,9482.0,111.8252,112.1184,111.532,112.0402,9482.0
2016-03-14 13:30:00,114.65,114.65,114.15,114.33,28651.0,112.05,112.05,111.5613,111.7372,28651.0
2016-03-14 14:00:00,114.27,115.02,114.15,114.82,16162.0,111.6786,112.4116,111.5613,112.2161,16162.0
2016-03-14 14:30:00,114.83,115.07,114.47,114.61,13927.0,112.2259,112.4605,111.8741,112.0109,13927.0
2016-03-14 15:00:00,114.61,114.85,114.28,114.28,22169.0,112.0109,112.2455,111.6884,111.6884,22169.0
2016-03-14 15:30:00,114.29,114.33,113.83,113.86,59967.0,111.6982,111.7372,111.2486,111.2779,59967.0
2016-03-15 09:30:00,112.93,112.93,110.79,110.8,13435.0,110.369,110.369,108.2775,108.2873,13435.0
2016-03-15 10:00:00,110.93,111.81,110.72,111.81,67258.0,108.4144,109.2744,108.2091,109.2744,67258.0
2016-03-15 10:30:00,111.8,112.36,111.2,111.52,37648.0,109.2646,109.8119,108.6782,108.991,37648.0
2016-03-15 11:00:00,111.53,112.12,111.06,112.0,17935.0,109.0007,109.5774,108.5414,109.4601,17935.0
2016-03-15 11:30:00,112.0,112.35,111.97,112.18,34992.0,109.4601,109.8021,109.4308,109.636,34992.0
2016-03-15 12:00:00,112.21,112.54,112.17,112.43,22750.0,109.6653,109.9878,109.6262,109.8803,22750.0
2016-03-15 12:30:00,112.48,112.79,112.45,112.68,15113.0,109.9292,110.2322,109.8999,110.1247,15113.0
2016-03-15 13:00:00,112.66,112.66,112.51,112.51,38057.0,110.1051,110.1051,109.9585,109.9585,38057.0
2016-03-15 13:30:00,112.51,112.72,112.51,112.7,21350.0,109.9585,110.1638,109.9585,110.1442,21350.0
2016-03-15 14:00:00,112.7,112.81,112.49,112.5,19036.0,110.1442,110.2517,109.939,109.9487,19036.0
2016-03-15 14:30:00,112.51,112.51,111.99,111.99,10739.0,109.9585,109.9585,109.4503,109.4503,10739.0
2016-03-15 15:00:00,112.07,112.71,112.07,112.25,15825.0,109.5285,110.154,109.5285,109.7044,15825.0
2016-03-15 15:30:00,112.23,112.4,112.11,112.34,40508.0,109.6849,109.851,109.5676,109.7924,40508.0
2016-03-16 09:30:00,112.22,114.3,111.86,114.3,33866.0,109.6751,111.7079,109.3233,111.7079,33866.0
2016-03-16 10:00:00,114.5,115.21,114.18,114.92,12198.0,111.9034,112.5973,111.5906,112.3139,12198.0
2016-03-16 10:30:00,114.91,115.9,114.9,115.23,18785.0,112.3041,113.2716,112.2943,112.6168,18785.0
2016-03-16 11:00:00,115.23,115.34,114.74,114.81,22260.0,112.6168,112.7243,112.1379,112.2064,22260.0
2016-03-16 11:30:00,114.81,114.82,114.27,114.42,10191.0,112.2064,112.2161,111.6786,111.8252,10191.0
2016-03-16 12:00:00,114.4,114.63,114.25,114.5,10750.0,111.8057,112.0304,111.6591,111.9034,10750.0
2016-03-16 12:30:00,114.54,114.55,113.69,113.9,8300.0,111.9425,111.9523,111.1118,111.317,8300.0
2016-03-16 13:00:00,113.92,114.32,113.91,114.32,30906.0,111.3365,111.7275,111.3268,111.7275,30906.0
2016-03-16 13:30:00,114.37,115.59,114.35,115.08,22930.0,111.7763,112.9687,111.7568,112.4702,22930.0
2016-03-16 14:00:00,115.04,115.86,114.41,115.33,23416.0,112.4311,113.2325,111.8154,112.7146,23416.0
2016-03-16 14:30:00,115.4,116.38,115.23,115.8,37268.0,112.783,113.7408,112.6168,113.1739,37268.0
2016-03-16 15:00:00,115.78,116.52,115.75,116.52,29960.0,113.1544,113.8776,113.125,113.8776,29960.0
2016-03-16 15:30:00,116.5,116.64,116.25,116.31,72393.0,113.858,113.9949,113.6137,113.6723,72393.0
2016-03-17 09:30:00,115.99,116.24,115.19,115.19,40822.0,113.3596,113.6039,112.5777,112.5777,40822.0
2016-03-17 10:00:00,115.14,115.65,114.52,114.65,24900.0,112.5289,113.0273,111.9229,112.05,24900.0
2016-03-17 10:30:00,114.63,115.04,114.38,114.96,22146.0,112.0304,112.4311,111.7861,112.353,22146.0
2016-03-17 11:00:00,115.06,115.06,114.48,114.49,18016.0,112.4507,112.4507,111.8838,111.8936,18016.0
2016-03-17 11:30:00,114.51,114.51,113.61,113.86,12538.0,111.9132,111.9132,111.0336,111.2779,12538.0
2016-03-17 12:00:00,113.86,113.9,113.48,113.81,12179.0,111.2779,111.317,110.9065,111.229,12179.0
2016-03-17 12:30:00,113.9,114.31,113.78,114.22,11890.0,111.317,111.7177,111.1997,111.6297,11890.0
2016-03-17 13:00:00,114.32,114.44,113.9,114.14,57137.0,111.7275,111.8448,111.317,111.5516,57137.0
2016-03-17 13:30:00,114.07,115.16,114.06,115.16,13417.0,111.4831,112.5484,111.4734,112.5484,13417.0
2016-03-17 14:00:00,115.14,115.4,114.87,115.14,47065.0,112.5289,112.783,112.265,112.5289,47065.0
2016-03-17 14:30:00,115.27,115.42,115.01,115.3,46164.0,112.6559,112.8025,112.4018,112.6852,46164.0
2016-03-17 15:00:00,115.4,115.69,115.23,115.48,14411.0,112.783,113.0664,112.6168,112.8612,14411.0
2016-03-17 15:30:00,115.55,115.79,115.21,115.55,77708.0,112.9296,113.1641,112.5973,112.9296,77708.0
2016-03-18 09:30:00,115.91,117.34,115.6,116.9,86975.0,113.2814,114.679,112.9784,114.249,86975.0
2016-03-18 10:00:00,116.95,117.83,116.89,117.52,18227.0,114.2978,115.1579,114.2392,114.8549,18227.0
2016-03-18 10:30:00,117.62,117.89,117.41,117.49,28544.0,114.9526,115.2165,114.7474,114.8256,28544.0
2016-03-18 11:00:00,117.49,117.62,117.17,117.17,18224.0,114.8256,114.9526,114.5128,114.5128,18224.0
2016-03-18 11:30:00,117.16,117.21,116.76,116.99,37570.0,114.5031,114.5519,114.1121,114.3369,37570.0
2016-03-18 12:00:00,116.95,117.24,116.88,117.09,20420.0,114.2978,114.5813,114.2294,114.4347,20420.0
2016-03-18 12:30:00,117.04,117.22,116.87,116.98,13776.0,114.3858,114.5617,114.2196,114.3272,13776.0
2016-03-18 13:00:00,116.97,117.05,116.77,116.89,21576.0,114.3174,114.3956,114.1219,114.2392,21576.0
2016-03-18 13:30:00,116.93,117.12,116.79,116.97,16086.0,114.2783,114.464,114.1415,114.3174,16086.0
2016-03-18 14:00:00,117.04,117.07,116.84,116.91,22098.0,114.3858,114.4151,114.1903,114.2587,22098.0
2016-03-18 14:30:00,116.94,117.34,116.92,117.18,27038.0,114.2881,114.679,114.2685,114.5226,27038.0
2016-03-18 15:00:00,117.13,117.28,117.04,117.11,28047.0,114.4737,114.6203,114.3858,114.4542,28047.0
2016-03-18 15:30:00,117.16,117.29,116.45,117.27,169454.0,114.5031,114.6301,113.8092,114.6106,169454.0
2016-03-21 09:30:00,117.25,119.07,116.85,118.85,24518.0,114.591,116.3698,114.2001,116.1547,24518.0
2016-03-21 10:00:00,118.85,119.63,118.74,119.47,29615.0,116.1547,116.9171,116.0472,116.7607,29615.0
2016-03-21 10:30:00,119.56,119.79,119.01,119.5,23196.0,116.8486,117.0734,116.3111,116.79,23196.0
2016-03-21 11:00:00,119.63,120.52,119.43,120.24,22387.0,116.9171,117.7869,116.7216,117.5132,22387.0
2016-03-21 11:30:00,120.24,120.42,119.57,119.95,14506.0,117.5132,117.6891,116.8584,117.2298,14506.0
2016-03-21 12:00:00,119.93,120.8,119.77,120.4,59160.0,117.2103,118.0605,117.0539,117.6696,59160.0
2016-03-21 12:30:00,120.42,120.44,119.44,119.82,16452.0,117.6891,117.7087,116.7314,117.1027,16452.0
2016-03-21 13:00:00,119.83,120.08,119.44,120.08,18091.0,117.1125,117.3568,116.7314,117.3568,18091.0
2016-03-21 13:30:00,119.99,120.04,119.48,119.58,14780.0,117.2689,117.3178,116.7705,116.8682,14780.0
2016-03-21 14:00:00,119.6,119.99,119.58,119.89,34949.0,116.8877,117.2689,116.8682,117.1712,34949.0
2016-03-21 14:30:00,119.95,120.02,119.42,119.6,34216.0,117.2298,117.2982,116.7118,116.8877,34216.0
2016-03-21 15:00:00,119.55,119.78,119.42,119.58,64903.0,116.8389,117.0637,116.7118,116.8682,64903.0
2016-03-21 15:30:00,119.58,119.68,119.47,119.6,101668.0,116.8682,116.9659,116.7607,116.8877,101668.0
2016-03-22 09:30:00,120.0,120.0,118.54,119.93,37486.0,117.2787,117.2787,115.8518,117.2103,37486.0
2016-03-22 10:00:00,119.53,120.49,119.51,119.93,22508.0,116.8193,117.7576,116.7998,117.2103,22508.0
2016-03-22 10:30:00,119.86,120.37,119.81,120.0,15637.0,117.1418,117.6403,117.093,117.2787,15637.0
2016-03-22 11:00:00,120.0,120.25,119.7,120.09,17180.0,117.2787,117.523,116.9855,117.3666,17180.0
2016-03-22 11:30:00,120.09,120.09,119.62,119.82,21770.0,117.3666,117.3666,116.9073,117.1027,21770.0
2016-03-22 12:00:00,119.82,120.2,119.82,120.16,10587.0,117.1027,117.4741,117.1027,117.435,10587.0
2016-03-22 12:30:00,120.07,120.69,120.07,120.4,36594.0,117.3471,117.953,117.3471,117.6696,36594.0
2016-03-22 13:00:00,120.39,120.4,119.94,120.08,18569.0,117.6598,117.6696,117.22,117.3568,18569.0
2016-03-22 13:30:00,120.09,120.41,119.92,120.24,17385.0,117.3666,117.6794,117.2005,117.5132,17385.0
2016-03-22 14:00:00,120.22,120.4,120.05,120.33,10962.0,117.4937,117.6696,117.3275,117.6012,10962.0
2016-03-22 14:30:00,120.35,120.54,120.27,120.3,22656.0,117.6207,117.8064,117.5425,117.5719,22656.0
2016-03-22 15:00:00,120.29,120.29,119.97,120.19,26386.0,117.5621,117.5621,117.2493,117.4644,26386.0
2016-03-22 15:30:00,120.19,120.79,120.19,120.62,80547.0,117.4644,118.0507,117.4644,117.8846,80547.0
2016-03-23 09:30:00,120.57,120.57,118.33,118.33,13418.0,117.8357,117.8357,115.6465,115.6465,13418.0
2016-03-23 10:00:00,118.32,118.42,116.46,116.46,103610.0,115.6368,115.7345,113.8189,113.8189,103610.0
2016-03-23 10:30:00,116.46,116.67,115.93,116.49,43378.0,113.8189,114.0242,113.301,113.8483,43378.0
2016-03-23 11:00:00,116.48,116.76,116.33,116.5,42260.0,113.8385,114.1121,113.6919,113.858,42260.0
2016-03-23 11:30:00,116.51,116.65,116.37,116.64,50894.0,113.8678,114.0046,113.731,113.9949,50894.0
2016-03-23 12:00:00,116.62,116.69,116.47,116.54,14784.0,113.9753,114.0437,113.8287,113.8971,14784.0
2016-03-23 12:30:00,116.63,116.99,116.54,116.81,15471.0,113.9851,114.3369,113.8971,114.161,15471.0
2016-03-23 13:00:00,116.84,116.92,116.74,116.86,26701.0,114.1903,114.2685,114.0926,114.2099,26701.0
2016-03-23 13:30:00,116.86,116.97,116.76,116.9,34037.0,114.2099,114.3174,114.1121,114.249,34037.0
2016-03-23 14:00:00,116.88,117.06,116.81,116.84,22535.0,114.2294,114.4053,114.161,114.1903,22535.0
2016-03-23 14:30:00,116.91,116.99,116.81,116.93,47121.0,114.2587,114.3369,114.161,114.2783,47121.0
2016-03-23 15:00:00,116.91,116.98,116.65,116.78,50540.0,114.2587,114.3272,114.0046,114.1317,50540.0
2016-03-23 15:30:00,116.78,116.92,116.51,116.57,176625.0,114.1317,114.2685,113.8678,113.9264,176625.0
2016-03-24 09:30:00,115.44,115.66,113.99,114.3,81234.0,112.8221,113.0371,111.405,111.7079,81234.0
2016-03-24 10:00:00,114.57,114.85,113.7,113.99,36505.0,111.9718,112.2455,111.1215,111.405,36505.0
2016-03-24 10:30:00,114.02,115.36,114.02,115.0,19343.0,111.4343,112.7439,111.4343,112.3921,19343.0
2016-03-24 11:00:00,115.01,115.29,114.89,114.94,11795.0,112.4018,112.6755,112.2845,112.3334,11795.0
2016-03-24 11:30:00,114.94,115.2,114.85,115.12,12042.0,112.3334,112.5875,112.2455,112.5093,12042.0
2016-03-24 12:00:00,115.02,115.5,114.7,114.81,28498.0,112.4116,112.8807,112.0989,112.2064,28498.0
2016-03-24 12:30:00,114.78,115.07,114.61,114.83,38330.0,112.177,112.4605,112.0109,112.2259,38330.0
2016-03-24 13:00:00,114.86,114.95,114.69,114.95,6762.0,112.2552,112.3432,112.0891,112.3432,6762.0
2016-03-24 13:30:00,114.86,114.87,114.71,114.78,5017.0,112.2552,112.265,112.1086,112.177,5017.0
2016-03-24 14:00:00,114.81,115.07,114.59,115.06,48128.0,112.2064,112.4605,111.9914,112.4507,48128.0
2016-03-24 14:30:00,115.06,115.96,115.06,115.93,15867.0,112.4507,113.3303,112.4507,113.301,15867.0
2016-03-24 15:00:00,115.96,116.02,115.7,115.7,13605.0,113.3303,113.3889,113.0762,113.0762,13605.0
2016-03-24 15:30:00,115.7,115.93,115.5,115.71,68291.0,113.0762,113.301,112.8807,113.086,68291.0
2016-03-28 09:30:00,115.78,115.78,113.94,114.18,23847.0,113.1544,113.1544,111.3561,111.5906,23847.0
2016-03-28 10:00:00,114.15,114.25,113.75,114.24,31967.0,111.5613,111.6591,111.1704,111.6493,31967.0
2016-03-28 10:30:00,114.25,114.6,114.06,114.06,10443.0,111.6591,112.0011,111.4734,111.4734,10443.0
2016-03-28 11:00:00,114.1,114.35,113.91,114.12,11600.0,111.5125,111.7568,111.3268,111.532,11600.0
2016-03-28 11:30:00,114.12,114.22,113.78,113.94,4646.0,111.532,111.6297,111.1997,111.3561,4646.0
2016-03-28 12:00:00,114.01,114.24,113.99,114.2,14208.0,111.4245,111.6493,111.405,111.6102,14208.0
2016-03-28 12:30:00,114.25,114.87,114.17,114.73,18066.0,111.6591,112.265,111.5809,112.1282,18066.0
2016-03-28 13:00:00,114.74,114.91,114.54,114.76,49150.0,112.1379,112.3041,111.9425,112.1575,49150.0
2016-03-28 13:30:00,114.79,115.21,114.79,114.97,37147.0,112.1868,112.5973,112.1868,112.3627,37147.0
2016-03-28 14:00:00,115.0,115.26,114.9,115.26,21333.0,112.3921,112.6462,112.2943,112.6462,21333.0
2016-03-28 14:30:00,115.19,115.66,115.19,115.4,7691.0,112.5777,113.0371,112.5777,112.783,7691.0
2016-03-28 15:00:00,115.34,115.74,115.28,115.28,25864.0,112.7243,113.1153,112.6657,112.6657,25864.0
2016-03-28 15:30:00,115.13,115.23,114.83,115.08,41686.0,112.5191,112.6168,112.2259,112.4702,41686.0
2016-03-29 09:30:00,114.96,115.46,114.27,115.15,24874.0,112.353,112.8416,111.6786,112.5387,24874.0
2016-03-29 10:00:00,115.34,115.35,114.74,115.1,55739.0,112.7243,112.7341,112.1379,112.4898,55739.0
2016-03-29 10:30:00,115.01,115.36,114.94,115.1,14894.0,112.4018,112.7439,112.3334,112.4898,14894.0
2016-03-29 11:00:00,115.25,115.25,114.92,115.15,8914.0,112.6364,112.6364,112.3139,112.5387,8914.0
2016-03-29 11:30:00,115.16,115.52,114.94,115.43,14259.0,112.5484,112.9003,112.3334,112.8123,14259.0
2016-03-29 12:00:00,115.34,116.77,115.28,116.52,30742.0,112.7243,114.1219,112.6657,113.8776,30742.0
2016-03-29 12:30:00,116.68,117.29,116.33,116.84,19110.0,114.034,114.6301,113.6919,114.1903,19110.0
2016-03-29 13:00:00,116.92,116.93,116.4,116.73,28221.0,114.2685,114.2783,113.7603,114.0828,28221.0
2016-03-29 13:30:00,116.73,116.84,116.31,116.53,27764.0,114.0828,114.1903,113.6723,113.8874,27764.0
2016-03-29 14:00:00,116.46,117.57,116.43,117.57,21818.0,113.8189,114.9038,113.7896,114.9038,21818.0
2016-03-29 14:30:00,117.62,118.28,117.54,117.95,15400.0,114.9526,115.5977,114.8745,115.2752,15400.0
2016-03-29 15:00:00,118.03,118.4,117.94,118.26,26264.0,115.3533,115.7149,115.2654,115.5781,26264.0
2016-03-29 15:30:00,118.24,118.24,117.53,117.87,45284.0,115.5586,115.5586,114.8647,115.197,45284.0
2016-03-30 09:30:00,118.94,118.94,117.22,117.22,16242.0,116.2427,116.2427,114.5617,114.5617,16242.0
2016-03-30 10:00:00,117.45,117.45,116.63,116.63,16858.0,114.7865,114.7865,113.9851,113.9851,16858.0
2016-03-30 10:30:00,116.77,117.5,116.75,117.24,21073.0,114.1219,114.8354,114.1024,114.5813,21073.0
2016-03-30 11:00:00,117.23,117.67,117.0,117.09,33953.0,114.5715,115.0015,114.3467,114.4347,33953.0
2016-03-30 11:30:00,117.1,117.47,116.9,117.38,9296.0,114.4444,114.806,114.249,114.7181,9296.0
2016-03-30 12:00:00,117.23,117.35,116.95,117.04,6494.0,114.5715,114.6888,114.2978,114.3858,6494.0
2016-03-30 12:30:00,117.07,117.27,116.4,116.42,7182.0,114.4151,114.6106,113.7603,113.7798,7182.0
2016-03-30 13:00:00,116.43,116.44,115.49,115.49,7468.0,113.7896,113.7994,112.8709,112.8709,7468.0
2016-03-30 13:30:00,115.52,115.96,115.3,115.83,26363.0,112.9003,113.3303,112.6852,113.2032,26363.0
2016-03-30 14:00:00,115.85,116.02,115.72,115.75,28197.0,113.2228,113.3889,113.0957,113.125,28197.0
2016-03-30 14:30:00,115.75,115.96,115.72,115.85,15896.0,113.125,113.3303,113.0957,113.2228,15896.0
2016-03-30 15:00:00,115.85,116.38,115.79,116.23,24790.0,113.2228,113.7408,113.1641,113.5942,24790.0
2016-03-30 15:30:00,116.22,116.23,115.44,115.67,91114.0,113.5844,113.5942,112.8221,113.0469,91114.0
2016-03-31 09:30:00,115.52,115.89,115.17,115.55,8591.0,112.9003,113.2619,112.5582,112.9296,8591.0
2016-03-31 10:00:00,115.55,116.76,115.48,116.41,8670.0,112.9296,114.1121,112.8612,113.7701,8670.0
2016-03-31 10:30:00,116.39,116.62,116.24,116.34,9368.0,113.7505,113.9753,113.6039,113.7017,9368.0
2016-03-31 11:00:00,116.38,116.87,116.25,116.63,8786.0,113.7408,114.2196,113.6137,113.9851,8786.0
2016-03-31 11:30:00,116.72,117.18,116.45,117.18,5300.0,114.073,114.5226,113.8092,114.5226,5300.0
2016-03-31 12:00:00,117.28,117.29,116.79,117.19,9946.0,114.6203,114.6301,114.1415,114.5324,9946.0
2016-03-31 12:30:00,117.24,117.34,116.73,117.01,10225.0,114.5813,114.679,114.0828,114.3565,10225.0
2016-03-31 13:00:00,117.08,117.38,117.01,117.1,13167.0,114.4249,114.7181,114.3565,114.4444,13167.0
2016-03-31 13:30:00,117.11,117.26,116.6,116.6,7700.0,114.4542,114.6008,113.9558,113.9558,7700.0
2016-03-31 14:00:00,116.6,116.84,116.31,116.31,10453.0,113.9558,114.1903,113.6723,113.6723,10453.0
2016-03-31 14:30:00,116.3,116.82,116.26,116.6,8786.0,113.6626,114.1708,113.6235,113.9558,8786.0
2016-03-31 15:00:00,116.67,116.93,116.62,116.92,20610.0,114.0242,114.2783,113.9753,114.2685,20610.0
2016-03-31 15:30:00,116.94,117.43,116.93,117.32,51290.0,114.2881,114.7669,114.2783,114.6594,51290.0
2016-04-01 09:30:00,116.2,116.24,115.13,115.98,23625.0,113.5648,113.6039,112.5191,113.3498,23625.0
2016-04-01 10:00:00,116.06,116.76,116.0,116.21,6609.0,113.428,114.1121,113.3694,113.5746,6609.0
2016-04-01 10:30:00,116.24,116.99,116.22,116.99,16105.0,113.6039,114.3369,113.5844,114.3369,16105.0
2016-04-01 11:00:00,116.98,117.32,116.71,117.07,9185.0,114.3272,114.6594,114.0633,114.4151,9185.0
2016-04-01 11:30:00,117.13,117.42,116.95,116.96,6742.0,114.4737,114.7572,114.2978,114.3076,6742.0
2016-04-01 12:00:00,117.12,117.34,116.94,117.13,8400.0,114.464,114.679,114.2881,114.4737,8400.0
2016-04-01 12:30:00,117.02,117.99,116.88,117.98,21445.0,114.3662,115.3142,114.2294,115.3045,21445.0
2016-04-01 13:00:00,117.96,118.1,117.59,117.75,15602.0,115.2849,115.4218,114.9233,115.0797,15602.0
2016-04-01 13:30:00,117.73,117.83,117.55,117.55,8858.0,115.0601,115.1579,114.8842,114.8842,8858.0
2016-04-01 14:00:00,117.55,117.95,117.53,117.54,10485.0,114.8842,115.2752,114.8647,114.8745,10485.0
2016-04-01 14:30:00,117.65,117.92,117.52,117.66,16948.0,114.982,115.2458,114.8549,114.9917,16948.0
2016-04-01 15:00:00,117.61,117.94,117.58,117.94,17096.0,114.9429,115.2654,114.9135,115.2654,17096.0
2016-04-01 15:30:00,117.95,118.27,117.89,118.22,58613.0,115.2752,115.5879,115.2165,115.539,58613.0
2016-04-04 09:30:00,118.03,118.52,117.55,118.34,9087.0,115.3533,115.8322,114.8842,115.6563,9087.0
2016-04-04 10:00:00,118.18,118.42,117.86,118.27,7526.0,115.4999,115.7345,115.1872,115.5879,7526.0
2016-04-04 10:30:00,118.36,118.58,117.23,117.45,9814.0,115.6759,115.8909,114.5715,114.7865,9814.0
2016-04-04 11:00:00,117.44,117.85,117.03,117.55,5800.0,114.7767,115.1774,114.376,114.8842,5800.0
2016-04-04 11:30:00,117.74,117.74,117.22,117.57,6910.0,115.0699,115.0699,114.5617,114.9038,6910.0
2016-04-04 12:00:00,117.79,118.13,117.64,117.94,9440.0,115.1188,115.4511,114.9722,115.2654,9440.0
2016-04-04 12:30:00,117.77,118.18,117.52,118.03,9550.0,115.0992,115.4999,114.8549,115.3533,9550.0
2016-04-04 13:00:00,118.03,118.35,117.98,118.31,8937.0,115.3533,115.6661,115.3045,115.627,8937.0
2016-04-04 13:30:00,118.29,118.4,117.96,118.02,8996.0,115.6074,115.7149,115.2849,115.3436,8996.0
2016-04-04 14:00:00,117.91,117.98,117.34,117.45,20062.0,115.2361,115.3045,114.679,114.7865,20062.0
2016-04-04 14:30:00,117.41,117.54,117.23,117.49,9543.0,114.7474,114.8745,114.5715,114.8256,9543.0
2016-04-04 15:00:00,117.47,117.68,117.35,117.43,14134.0,114.806,115.0113,114.6888,114.7669,14134.0
2016-04-04 15:30:00,117.51,117.66,117.35,117.62,28563.0,114.8451,114.9917,114.6888,114.9526,28563.0
2016-04-05 09:30:00,116.35,116.52,115.6,115.86,27194.0,113.7114,113.8776,112.9784,113.2325,27194.0
2016-04-05 10:00:00,116.03,116.95,115.84,116.95,11329.0,113.3987,114.2978,113.213,114.2978,11329.0
2016-04-05 10:30:00,116.84,116.9,116.58,116.58,3901.0,114.1903,114.249,113.9362,113.9362,3901.0
2016-04-05 11:00:00,116.59,117.21,116.59,117.21,6465.0,113.946,114.5519,113.946,114.5519,6465.0
2016-04-05 11:30:00,117.36,117.41,116.94,116.94,5117.0,114.6985,114.7474,114.2881,114.2881,5117.0
2016-04-05 12:00:00,116.9,117.15,116.56,116.62,6794.0,114.249,114.4933,113.9167,113.9753,6794.0
2016-04-05 12:30:00,116.65,116.78,116.45,116.54,9863.0,114.0046,114.1317,113.8092,113.8971,9863.0
2016-04-05 13:00:00,116.53,117.21,116.48,117.11,4286.0,113.8874,114.5519,113.8385,114.4542,4286.0
2016-04-05 13:30:00,117.1,117.29,116.97,117.18,4036.0,114.4444,114.6301,114.3174,114.5226,4036.0
2016-04-05 14:00:00,117.11,117.18,116.78,117.06,11218.0,114.4542,114.5226,114.1317,114.4053,11218.0
2016-04-05 14:30:00,117.18,117.4,117.05,117.32,6020.0,114.5226,114.7376,114.3956,114.6594,6020.0
2016-04-05 15:00:00,117.42,117.43,116.91,116.98,9221.0,114.7572,114.7669,114.2587,114.3272,9221.0
2016-04-05 15:30:00,117.02,117.02,116.64,116.92,34562.0,114.3662,114.3662,113.9949,114.2685,34562.0
2016-04-06 09:30:00,116.99,117.28,116.1,116.1,6255.0,114.3369,114.6203,113.4671,113.4671,6255.0
2016-04-06 10:00:00,116.11,116.42,115.96,116.07,17096.0,113.4769,113.7798,113.3303,113.4378,17096.0
2016-04-06 10:30:00,116.09,117.41,115.85,117.41,17019.0,113.4573,114.7474,113.2228,114.7474,17019.0
2016-04-06 11:00:00,117.49,118.21,117.42,118.04,10837.0,114.8256,115.5293,114.7572,115.3631,10837.0
2016-04-06 11:30:00,118.05,118.1,117.71,117.77,11982.0,115.3729,115.4218,115.0406,115.0992,11982.0
2016-04-06 12:00:00,117.74,117.98,117.58,117.58,5317.0,115.0699,115.3045,114.9135,114.9135,5317.0
2016-04-06 12:30:00,117.54,117.74,117.52,117.58,7324.0,114.8745,115.0699,114.8549,114.9135,7324.0
2016-04-06 13:00:00,117.55,117.84,117.37,117.81,7708.0,114.8842,115.1676,114.7083,115.1383,7708.0
2016-04-06 13:30:00,117.8,117.8,117.39,117.41,4220.0,115.1286,115.1286,114.7279,114.7474,4220.0
2016-04-06 14:00:00,117.36,117.41,116.97,117.03,5879.0,114.6985,114.7474,114.3174,114.376,5879.0
2016-04-06 14:30:00,117.02,117.38,116.91,117.27,24939.0,114.3662,114.7181,114.2587,114.6106,24939.0
2016-04-06 15:00:00,117.4,118.19,117.29,117.95,8797.0,114.7376,115.5097,114.6301,115.2752,8797.0
2016-04-06 15:30:00,117.89,117.98,117.57,117.89,35741.0,115.2165,115.3045,114.9038,115.2165,35741.0
2016-04-07 09:30:00,117.08,117.69,116.34,116.41,22846.0,114.4249,115.021,113.7017,113.7701,22846.0
2016-04-07 10:00:00,116.37,116.37,115.0,115.21,26038.0,113.731,113.731,112.3921,112.5973,26038.0
2016-04-07 10:30:00,115.11,115.53,114.97,115.15,13694.0,112.4996,112.91,112.3627,112.5387,13694.0
2016-04-07 11:00:00,115.18,115.18,114.13,114.15,30619.0,112.568,112.568,111.5418,111.5613,30619.0
2016-04-07 11:30:00,114.1,114.65,113.99,114.42,15670.0,111.5125,112.05,111.405,111.8252,15670.0
2016-04-07 12:00:00,114.43,114.62,114.28,114.56,14300.0,111.835,112.0207,111.6884,111.962,14300.0
2016-04-07 12:30:00,114.5,114.96,114.35,114.96,15924.0,111.9034,112.353,111.7568,112.353,15924.0
2016-04-07 13:00:00,114.92,115.24,114.85,115.03,15903.0,112.3139,112.6266,112.2455,112.4214,15903.0
2016-04-07 13:30:00,114.96,115.32,114.95,115.22,52798.0,112.353,112.7048,112.3432,112.6071,52798.0
2016-04-07 14:00:00,115.19,115.19,114.5,114.77,69464.0,112.5777,112.5777,111.9034,112.1673,69464.0
2016-04-07 14:30:00,114.75,114.81,114.53,114.58,33969.0,112.1477,112.2064,111.9327,111.9816,33969.0
2016-04-07 15:00:00,114.63,115.0,114.57,114.96,25281.0,112.0304,112.3921,111.9718,112.353,25281.0
2016-04-07 15:30:00,114.96,115.22,114.89,115.11,36579.0,112.353,112.6071,112.2845,112.4996,36579.0
2016-04-08 09:30:00,116.47,117.15,116.24,116.99,12102.0,113.8287,114.4933,113.6039,114.3369,12102.0
2016-04-08 10:00:00,117.0,117.33,116.45,116.66,7300.0,114.3467,114.6692,113.8092,114.0144,7300.0
2016-04-08 10:30:00,116.98,117.08,116.45,116.45,14349.0,114.3272,114.4249,113.8092,113.8092,14349.0
2016-04-08 11:00:00,116.41,116.48,115.76,115.87,5268.0,113.7701,113.8385,113.1348,113.2423,5268.0
2016-04-08 11:30:00,115.89,115.89,115.02,115.25,3600.0,113.2619,113.2619,112.4116,112.6364,3600.0
2016-04-08 12:00:00,115.24,116.22,115.24,115.39,15464.0,112.6266,113.5844,112.6266,112.7732,15464.0
2016-04-08 12:30:00,115.3,115.74,115.16,115.47,3800.0,112.6852,113.1153,112.5484,112.8514,3800.0
2016-04-08 13:00:00,115.57,115.57,114.93,114.93,8100.0,112.9491,112.9491,112.3236,112.3236,8100.0
2016-04-08 13:30:00,115.03,115.51,114.85,115.42,10512.0,112.4214,112.8905,112.2455,112.8025,10512.0
2016-04-08 14:00:00,115.48,115.51,115.18,115.19,13514.0,112.8612,112.8905,112.568,112.5777,13514.0
2016-04-08 14:30:00,115.24,115.37,114.78,115.03,9248.0,112.6266,112.7537,112.177,112.4214,9248.0
2016-04-08 15:00:00,114.99,115.13,114.68,114.84,14398.0,112.3823,112.5191,112.0793,112.2357,14398.0
2016-04-08 15:30:00,114.81,115.3,114.64,115.2,33030.0,112.2064,112.6852,112.0402,112.5875,33030.0
2016-04-11 09:30:00,115.93,117.35,115.59,116.92,12503.0,113.301,114.6888,112.9687,114.2685,12503.0
2016-04-11 10:00:00,117.06,117.23,116.9,116.93,30350.0,114.4053,114.5715,114.249,114.2783,30350.0
2016-04-11 10:30:00,116.95,117.05,116.2,116.21,30091.0,114.2978,114.3956,113.5648,113.5746,30091.0
2016-04-11 11:00:00,116.05,116.58,115.68,115.7,37182.0,113.4182,113.9362,113.0566,113.0762,37182.0
2016-04-11 11:30:00,115.71,115.71,114.6,114.9,13615.0,113.086,113.086,112.0011,112.2943,13615.0
2016-04-11 12:00:00,115.08,115.69,115.08,115.16,12300.0,112.4702,113.0664,112.4702,112.5484,12300.0
2016-04-11 12:30:00,115.26,115.26,114.75,114.94,13117.0,112.6462,112.6462,112.1477,112.3334,13117.0
2016-04-11 13:00:00,114.92,115.28,114.57,114.58,12182.0,112.3139,112.6657,111.9718,111.9816,12182.0
2016-04-11 13:30:00,114.57,115.05,114.57,114.91,17967.0,111.9718,112.4409,111.9718,112.3041,17967.0
2016-04-11 14:00:00,114.93,115.35,114.82,114.82,23831.0,112.3236,112.7341,112.2161,112.2161,23831.0
2016-04-11 14:30:00,114.78,115.08,114.6,115.04,27745.0,112.177,112.4702,112.0011,112.4311,27745.0
2016-04-11 15:00:00,115.03,115.13,114.57,114.69,18284.0,112.4214,112.5191,111.9718,112.0891,18284.0
2016-04-11 15:30:00,114.69,114.84,114.5,114.54,87045.0,112.0891,112.2357,111.9034,111.9425,87045.0
2016-04-12 09:30:00,114.75,115.37,114.57,114.57,11494.0,112.1477,112.7537,111.9718,111.9718,11494.0
2016-04-12 10:00:00,114.67,114.72,113.95,114.37,27369.0,112.0695,112.1184,111.3659,111.7763,27369.0
2016-04-12 10:30:00,114.41,115.68,114.29,115.68,40424.0,111.8154,113.0566,111.6982,113.0566,40424.0
2016-04-12 11:00:00,115.43,116.14,114.94,115.95,32987.0,112.8123,113.5062,112.3334,113.3205,32987.0
2016-04-12 11:30:00,115.89,115.92,115.52,115.6,10887.0,113.2619,113.2912,112.9003,112.9784,10887.0
2016-04-12 12:00:00,115.59,116.45,115.56,116.45,9560.0,112.9687,113.8092,112.9394,113.8092,9560.0
2016-04-12 12:30:00,116.43,116.6,116.28,116.6,11315.0,113.7896,113.9558,113.643,113.9558,11315.0
2016-04-12 13:00:00,116.46,116.54,116.16,116.4,4967.0,113.8189,113.8971,113.5257,113.7603,4967.0
2016-04-12 13:30:00,116.47,116.74,116.41,116.7,9034.0,113.8287,114.0926,113.7701,114.0535,9034.0
2016-04-12 14:00:00,116.65,116.93,116.65,116.86,8400.0,114.0046,114.2783,114.0046,114.2099,8400.0
2016-04-12 14:30:00,116.85,117.01,116.78,116.85,11998.0,114.2001,114.3565,114.1317,114.2001,11998.0
2016-04-12 15:00:00,116.84,117.06,116.46,116.47,18389.0,114.1903,114.4053,113.8189,113.8287,18389.0
2016-04-12 15:30:00,116.46,116.7,116.08,116.57,54230.0,113.8189,114.0535,113.4476,113.9264,54230.0
2016-04-13 09:30:00,117.67,118.6,116.8,118.3,26448.0,115.0015,115.9104,114.1512,115.6172,26448.0
2016-04-13 10:00:00,118.3,118.82,118.01,118.24,21901.0,115.6172,116.1254,115.3338,115.5586,21901.0
2016-04-13 10:30:00,118.47,120.27,117.99,119.31,100478.0,115.7834,117.5425,115.3142,116.6043,100478.0
2016-04-13 11:00:00,119.32,119.72,118.99,119.7,16840.0,116.6141,117.005,116.2916,116.9855,16840.0
2016-04-13 11:30:00,119.74,120.72,119.74,120.7,26906.0,117.0246,117.9823,117.0246,117.9628,26906.0
2016-04-13 12:00:00,120.65,120.87,120.5,120.64,14267.0,117.9139,118.1289,117.7673,117.9041,14267.0
2016-04-13 12:30:00,120.63,120.63,120.22,120.32,38914.0,117.8944,117.8944,117.4937,117.5914,38914.0
2016-04-13 13:00:00,120.37,120.37,119.36,119.54,14571.0,117.6403,117.6403,116.6532,116.8291,14571.0
2016-04-13 13:30:00,119.56,119.7,119.45,119.7,11515.0,116.8486,116.9855,116.7411,116.9855,11515.0
2016-04-13 14:00:00,119.73,119.96,119.62,119.65,7055.0,117.0148,117.2396,116.9073,116.9366,7055.0
2016-04-13 14:30:00,119.71,119.99,119.58,119.64,17465.0,116.9952,117.2689,116.8682,116.9268,17465.0
2016-04-13 15:00:00,119.67,120.13,119.61,120.09,25031.0,116.9561,117.4057,116.8975,117.3666,25031.0
2016-04-13 15:30:00,120.08,120.55,120.08,120.55,77645.0,117.3568,117.8162,117.3568,117.8162,77645.0
2016-04-14 09:30:00,120.16,120.4,119.61,119.98,23684.0,117.435,117.6696,116.8975,117.2591,23684.0
2016-04-14 10:00:00,119.99,120.54,119.92,120.15,15674.0,117.2689,117.8064,117.2005,117.4253,15674.0
2016-04-14 10:30:00,120.23,120.24,119.62,119.96,9305.0,117.5034,117.5132,116.9073,117.2396,9305.0
2016-04-14 11:00:00,119.96,120.56,119.94,120.35,21818.0,117.2396,117.826,117.22,117.6207,21818.0
2016-04-14 11:30:00,120.39,120.75,120.21,120.43,25655.0,117.6598,118.0117,117.4839,117.6989,25655.0
2016-04-14 12:00:00,120.25,121.3,120.25,120.98,37318.0,117.523,118.5492,117.523,118.2364,37318.0
2016-04-14 12:30:00,120.9,120.9,120.5,120.74,7946.0,118.1583,118.1583,117.7673,118.0019,7946.0
2016-04-14 13:00:00,120.67,121.15,120.66,120.84,12268.0,117.9335,118.4026,117.9237,118.0996,12268.0
2016-04-14 13:30:00,120.83,121.08,120.83,120.92,22088.0,118.0898,118.3342,118.0898,118.1778,22088.0
2016-04-14 14:00:00,121.0,121.11,120.87,121.0,9827.0,118.256,118.3635,118.1289,118.256,9827.0
2016-04-14 14:30:00,121.04,121.34,120.95,121.31,15505.0,118.2951,118.5883,118.2071,118.559,15505.0
2016-04-14 15:00:00,121.28,121.44,121.11,121.41,18017.0,118.5296,118.686,118.3635,118.6567,18017.0
2016-04-14 15:30:00,121.35,121.59,121.19,121.24,86694.0,118.598,118.8326,118.4417,118.4905,86694.0
2016-04-15 09:30:00,121.0,121.62,120.81,121.23,10624.0,118.256,118.8619,118.0703,118.4808,10624.0
2016-04-15 10:00:00,121.23,121.35,120.22,120.44,8129.0,118.4808,118.598,117.4937,117.7087,8129.0
2016-04-15 10:30:00,120.47,121.03,120.39,120.84,17389.0,117.738,118.2853,117.6598,118.0996,17389.0
2016-04-15 11:00:00,120.84,121.05,120.54,120.54,10438.0,118.0996,118.3049,117.8064,117.8064,10438.0
2016-04-15 11:30:00,120.54,121.04,120.54,120.7,6501.0,117.8064,118.2951,117.8064,117.9628,6501.0
2016-04-15 12:00:00,120.73,120.85,120.6,120.84,4156.0,117.9921,118.1094,117.8651,118.0996,4156.0
2016-04-15 12:30:00,120.9,120.91,120.36,120.36,7443.0,118.1583,118.168,117.6305,117.6305,7443.0
2016-04-15 13:00:00,120.32,120.44,120.13,120.13,10686.0,117.5914,117.7087,117.4057,117.4057,10686.0
2016-04-15 13:30:00,120.21,120.27,120.05,120.05,9248.0,117.4839,117.5425,117.3275,117.3275,9248.0
2016-04-15 14:00:00,120.04,120.21,119.65,119.91,14614.0,117.3178,117.4839,116.9366,117.1907,14614.0
2016-04-15 14:30:00,119.93,120.12,119.85,120.03,10914.0,117.2103,117.3959,117.1321,117.308,10914.0
2016-04-15 15:00:00,120.09,120.45,119.95,120.41,17187.0,117.3666,117.7185,117.2298,117.6794,17187.0
2016-04-15 15:30:00,120.41,120.41,119.9,120.18,40520.0,117.6794,117.6794,117.1809,117.4546,40520.0
2016-04-18 09:30:00,119.28,120.08,118.32,119.77,33975.0,116.575,117.3568,115.6368,117.0539,33975.0
2016-04-18 10:00:00,119.75,120.72,119.75,120.54,17331.0,117.0343,117.9823,117.0343,117.8064,17331.0
2016-04-18 10:30:00,120.66,120.93,119.91,120.35,49780.0,117.9237,118.1876,117.1907,117.6207,49780.0
2016-04-18 11:00:00,120.27,121.14,120.27,120.85,18965.0,117.5425,118.3928,117.5425,118.1094,18965.0
2016-04-18 11:30:00,120.85,120.92,120.47,120.75,12062.0,118.1094,118.1778,117.738,118.0117,12062.0
2016-04-18 12:00:00,120.74,120.91,120.04,120.19,44954.0,118.0019,118.168,117.3178,117.4644,44954.0
2016-04-18 12:30:00,120.24,120.31,119.45,119.62,13755.0,117.5132,117.5816,116.7411,116.9073,13755.0
2016-04-18 13:00:00,119.57,119.66,119.13,119.59,15335.0,116.8584,116.9464,116.4284,116.878,15335.0
2016-04-18 13:30:00,119.65,120.19,119.51,120.16,11733.0,116.9366,117.4644,116.7998,117.435,11733.0
2016-04-18 14:00:00,120.14,120.54,120.05,120.15,20073.0,117.4155,117.8064,117.3275,117.4253,20073.0
2016-04-18 14:30:00,120.19,120.73,120.16,120.49,11202.0,117.4644,117.9921,117.435,117.7576,11202.0
2016-04-18 15:00:00,120.56,120.57,119.87,120.46,25267.0,117.826,117.8357,117.1516,117.7282,25267.0
2016-04-18 15:30:00,120.46,120.81,120.42,120.66,49221.0,117.7282,118.0703,117.6891,117.9237,49221.0
2016-04-19 09:30:00,121.25,121.76,120.19,120.83,11923.0,118.5003,118.9988,117.4644,118.0898,11923.0
2016-04-19 10:00:00,120.9,121.24,120.69,120.69,4609.0,118.1583,118.4905,117.953,117.953,4609.0
2016-04-19 10:30:00,120.49,120.68,120.36,120.37,4700.0,117.7576,117.9432,117.6305,117.6403,4700.0
2016-04-19 11:00:00,120.42,120.68,119.76,119.76,28330.0,117.6891,117.9432,117.0441,117.0441,28330.0
2016-04-19 11:30:00,119.9,120.1,119.75,119.8,10878.0,117.1809,117.3764,117.0343,117.0832,10878.0
2016-04-19 12:00:00,119.86,120.02,119.65,120.02,16888.0,117.1418,117.2982,116.9366,117.2982,16888.0
2016-04-19 12:30:00,120.06,120.4,119.92,120.3,21476.0,117.3373,117.6696,117.2005,117.5719,21476.0
2016-04-19 13:00:00,120.34,120.82,120.22,120.78,22918.0,117.611,118.0801,117.4937,118.041,22918.0
2016-04-19 13:30:00,120.67,120.85,120.36,120.57,14436.0,117.9335,118.1094,117.6305,117.8357,14436.0
2016-04-19 14:00:00,120.56,120.66,120.44,120.62,5760.0,117.826,117.9237,117.7087,117.8846,5760.0
2016-04-19 14:30:00,120.54,120.6,120.36,120.52,10190.0,117.8064,117.8651,117.6305,117.7869,10190.0
2016-04-19 15:00:00,120.4,120.84,120.39,120.61,6357.0,117.6696,118.0996,117.6598,117.8748,6357.0
2016-04-19 15:30:00,120.62,121.01,120.48,120.78,71295.0,117.8846,118.2658,117.7478,118.041,71295.0
2016-04-20 09:30:00,120.98,120.98,119.86,120.46,5093.0,118.2364,118.2364,117.1418,117.7282,5093.0
2016-04-20 10:00:00,120.78,120.78,120.06,120.45,9211.0,118.041,118.041,117.3373,117.7185,9211.0
2016-04-20 10:30:00,120.29,120.5,119.83,119.93,31867.0,117.5621,117.7673,117.1125,117.2103,31867.0
2016-04-20 11:00:00,119.83,120.71,119.83,120.69,9836.0,117.1125,117.9726,117.1125,117.953,9836.0
2016-04-20 11:30:00,120.68,120.82,120.39,120.69,7630.0,117.9432,118.0801,117.6598,117.953,7630.0
2016-04-20 12:00:00,120.75,121.05,120.75,120.85,2602.0,118.0117,118.3049,118.0117,118.1094,2602.0
2016-04-20 12:30:00,120.82,120.98,120.67,120.84,7554.0,118.0801,118.2364,117.9335,118.0996,7554.0
2016-04-20 13:00:00,120.84,120.9,120.7,120.89,4528.0,118.0996,118.1583,117.9628,118.1485,4528.0
2016-04-20 13:30:00,121.06,121.39,121.0,121.21,19091.0,118.3146,118.6371,118.256,118.4612,19091.0
2016-04-20 14:00:00,121.2,121.24,120.96,121.15,14236.0,118.4514,118.4905,118.2169,118.4026,14236.0
2016-04-20 14:30:00,121.08,121.73,121.08,121.73,18968.0,118.3342,118.9694,118.3342,118.9694,18968.0
2016-04-20 15:00:00,121.71,121.82,121.26,121.31,10175.0,118.9499,119.0574,118.5101,118.559,10175.0
2016-04-20 15:30:00,121.28,121.29,120.78,121.03,47902.0,118.5296,118.5394,118.041,118.2853,47902.0
2016-04-21 09:30:00,120.41,121.08,120.15,120.9,43562.0,117.6794,118.3342,117.4253,118.1583,43562.0
2016-04-21 10:00:00,120.89,121.73,120.26,121.5,17888.0,118.1485,118.9694,117.5328,118.7446,17888.0
2016-04-21 10:30:00,121.53,122.21,121.51,121.9,12014.0,118.774,119.4385,118.7544,119.1356,12014.0
2016-04-21 11:00:00,121.99,122.46,121.36,121.9,13979.0,119.2235,119.6829,118.6078,119.1356,13979.0
2016-04-21 11:30:00,121.84,121.98,120.82,121.04,33632.0,119.0769,119.2138,118.0801,118.2951,33632.0
2016-04-21 12:00:00,120.9,121.23,120.76,121.13,6263.0,118.1583,118.4808,118.0214,118.383,6263.0
2016-04-21 12:30:00,121.06,121.21,120.77,120.84,14625.0,118.3146,118.4612,118.0312,118.0996,14625.0
2016-04-21 13:00:00,120.9,121.15,120.52,120.52,12263.0,118.1583,118.4026,117.7869,117.7869,12263.0
2016-04-21 13:30:00,120.6,120.9,120.51,120.75,7630.0,117.8651,118.1583,117.7771,118.0117,7630.0
2016-04-21 14:00:00,120.64,120.97,120.38,120.74,27171.0,117.9041,118.2267,117.65,118.0019,27171.0
2016-04-21 14:30:00,120.73,120.78,120.38,120.78,25279.0,117.9921,118.041,117.65,118.041,25279.0
2016-04-21 15:00:00,120.77,121.02,120.77,120.88,30029.0,118.0312,118.2755,118.0312,118.1387,30029.0
2016-04-21 15:30:00,120.88,121.27,120.87,121.08,52117.0,118.1387,118.5199,118.1289,118.3342,52117.0
2016-04-22 09:30:00,120.68,121.38,120.22,121.0,98932.0,117.9432,118.6274,117.4937,118.256,98932.0
2016-04-22 10:00:00,120.86,121.08,120.15,120.74,41687.0,118.1192,118.3342,117.4253,118.0019,41687.0
2016-04-22 10:30:00,120.76,121.2,120.35,120.72,24773.0,118.0214,118.4514,117.6207,117.9823,24773.0
2016-04-22 11:00:00,120.45,121.11,120.33,120.82,15756.0,117.7185,118.3635,117.6012,118.0801,15756.0
2016-04-22 11:30:00,120.73,121.23,120.73,121.22,11024.0,117.9921,118.4808,117.9921,118.471,11024.0
2016-04-22 12:00:00,121.04,121.1,120.27,120.7,32205.0,118.2951,118.3537,117.5425,117.9628,32205.0
2016-04-22 12:30:00,120.79,121.07,120.65,120.7,11808.0,118.0507,118.3244,117.9139,117.9628,11808.0
2016-04-22 13:00:00,120.77,120.95,120.39,120.91,12052.0,118.0312,118.2071,117.6598,118.168,12052.0
2016-04-22 13:30:00,120.86,121.58,120.79,120.94,21852.0,118.1192,118.8228,118.0507,118.1973,21852.0
2016-04-22 14:00:00,120.96,121.01,120.55,120.94,25840.0,118.2169,118.2658,117.8162,118.1973,25840.0
2016-04-22 14:30:00,120.89,120.95,120.61,120.93,15195.0,118.1485,118.2071,117.8748,118.1876,15195.0
2016-04-22 15:00:00,120.9,120.98,120.73,120.76,12861.0,118.1583,118.2364,117.9921,118.0214,12861.0
2016-04-22 15:30:00,120.74,120.9,120.56,120.82,56818.0,118.0019,118.1583,117.826,118.0801,56818.0
2016-04-25 09:30:00,119.51,120.24,118.46,119.31,106762.0,116.7998,117.5132,115.7736,116.6043,106762.0
2016-04-25 10:00:00,119.34,119.41,117.66,118.0,62861.0,116.6336,116.702,114.9917,115.324,62861.0
2016-04-25 10:30:00,117.99,118.15,116.91,116.91,23139.0,115.3142,115.4706,114.2587,114.2587,23139.0
2016-04-25 11:00:00,116.98,117.13,116.4,116.64,20707.0,114.3272,114.4737,113.7603,113.9949,20707.0
2016-04-25 11:30:00,116.73,116.75,115.65,115.79,19992.0,114.0828,114.1024,113.0273,113.1641,19992.0
2016-04-25 12:00:00,115.87,116.39,115.81,116.25,23219.0,113.2423,113.7505,113.1837,113.6137,23219.0
2016-04-25 12:30:00,116.34,116.38,115.61,116.04,21757.0,113.7017,113.7408,112.9882,113.4085,21757.0
2016-04-25 13:00:00,116.05,116.32,115.81,116.09,34300.0,113.4182,113.6821,113.1837,113.4573,34300.0
2016-04-25 13:30:00,116.18,116.45,116.06,116.31,21100.0,113.5453,113.8092,113.428,113.6723,21100.0
2016-04-25 14:00:00,116.34,116.38,115.75,115.78,25864.0,113.7017,113.7408,113.125,113.1544,25864.0
2016-04-25 14:30:00,115.74,115.8,115.42,115.56,20998.0,113.1153,113.1739,112.8025,112.9394,20998.0
2016-04-25 15:00:00,115.56,115.97,115.36,115.9,34305.0,112.9394,113.3401,112.7439,113.2716,34305.0
2016-04-25 15:30:00,115.95,116.46,115.93,116.45,56298.0,113.3205,113.8189,113.301,113.8092,56298.0
2016-04-26 09:30:00,116.95,117.86,116.55,117.19,15570.0,114.2978,115.1872,113.9069,114.5324,15570.0
2016-04-26 10:00:00,117.44,117.73,116.81,117.08,16295.0,114.7767,115.0601,114.161,114.4249,16295.0
2016-04-26 10:30:00,117.02,117.15,116.39,116.39,10875.0,114.3662,114.4933,113.7505,113.7505,10875.0
2016-04-26 11:00:00,116.17,117.07,116.17,116.81,19840.0,113.5355,114.4151,113.5355,114.161,19840.0
2016-04-26 11:30:00,116.82,117.1,116.38,116.87,20802.0,114.1708,114.4444,113.7408,114.2196,20802.0
2016-04-26 12:00:00,116.86,117.05,116.56,116.91,21832.0,114.2099,114.3956,113.9167,114.2587,21832.0
2016-04-26 12:30:00,116.87,117.13,116.45,116.86,32564.0,114.2196,114.4737,113.8092,114.2099,32564.0
2016-04-26 13:00:00,116.73,117.16,116.72,116.91,30172.0,114.0828,114.5031,114.073,114.2587,30172.0
2016-04-26 13:30:00,116.93,117.13,116.39,117.05,26162.0,114.2783,114.4737,113.7505,114.3956,26162.0
2016-04-26 14:00:00,117.14,118.18,117.05,118.18,22414.0,114.4835,115.4999,114.3956,115.4999,22414.0
2016-04-26 14:30:00,118.19,118.46,118.1,118.38,20791.0,115.5097,115.7736,115.4218,115.6954,20791.0
2016-04-26 15:00:00,118.37,118.41,118.11,118.26,17211.0,115.6856,115.7247,115.4315,115.5781,17211.0
2016-04-26 15:30:00,118.28,118.57,118.22,118.5,73428.0,115.5977,115.8811,115.539,115.8127,73428.0
2016-04-27 09:30:00,120.77,123.9,119.83,121.69,46281.0,118.0312,121.0902,117.1125,118.9303,46281.0
2016-04-27 10:00:00,121.98,123.02,121.27,122.85,40072.0,119.2138,120.2302,118.5199,120.064,40072.0
2016-04-27 10:30:00,122.65,122.95,122.16,122.75,41499.0,119.8686,120.1618,119.3897,119.9663,41499.0
2016-04-27 11:00:00,122.9,124.07,122.59,123.86,34056.0,120.1129,121.2564,119.8099,121.0511,34056.0
2016-04-27 11:30:00,123.68,125.02,123.67,123.86,49405.0,120.8752,122.1848,120.8654,121.0511,49405.0
2016-04-27 12:00:00,123.87,124.38,123.73,123.99,105429.0,121.0609,121.5593,120.9241,121.1782,105429.0
2016-04-27 12:30:00,124.01,124.93,124.0,124.24,15533.0,121.1977,122.0969,121.188,121.4225,15533.0
2016-04-27 13:00:00,124.45,124.92,124.33,124.86,21383.0,121.6277,122.0871,121.5105,122.0284,21383.0
2016-04-27 13:30:00,124.76,124.83,124.16,124.44,56209.0,121.9307,121.9991,121.3443,121.618,56209.0
2016-04-27 14:00:00,124.36,125.28,124.27,124.8,33232.0,121.5398,122.4389,121.4518,121.9698,33232.0
2016-04-27 14:30:00,124.75,124.97,124.58,124.9,27905.0,121.9209,122.136,121.7548,122.0675,27905.0
2016-04-27 15:00:00,124.9,125.09,124.74,124.83,43074.0,122.0675,122.2532,121.9112,121.9991,43074.0
2016-04-27 15:30:00,124.82,124.83,124.22,124.46,130324.0,121.9894,121.9991,121.403,121.6375,130324.0
2016-04-28 09:30:00,122.67,125.31,121.81,123.94,45801.0,119.8881,122.4682,119.0476,121.1293,45801.0
2016-04-28 10:00:00,123.93,124.87,123.91,124.58,37618.0,121.1195,122.0382,121.1,121.7548,37618.0
2016-04-28 10:30:00,124.54,124.55,124.0,124.11,18187.0,121.7157,121.7255,121.188,121.2955,18187.0
2016-04-28 11:00:00,124.18,124.33,123.81,124.05,18719.0,121.3639,121.5105,121.0023,121.2368,18719.0
2016-04-28 11:30:00,123.93,124.2,123.65,123.66,17661.0,121.1195,121.3834,120.8459,120.8557,17661.0
2016-04-28 12:00:00,123.59,123.66,122.58,122.58,11156.0,120.7872,120.8557,119.8002,119.8002,11156.0
2016-04-28 12:30:00,122.73,123.12,122.4,122.4,18732.0,119.9468,120.3279,119.6242,119.6242,18732.0
2016-04-28 13:00:00,122.48,122.54,122.08,122.54,11036.0,119.7024,119.7611,119.3115,119.7611,11036.0
2016-04-28 13:30:00,122.54,123.01,122.5,123.01,19642.0,119.7611,120.2204,119.722,120.2204,19642.0
2016-04-28 14:00:00,122.88,122.96,122.3,122.47,10792.0,120.0934,120.1715,119.5265,119.6926,10792.0
2016-04-28 14:30:00,122.43,122.46,122.0,122.24,11590.0,119.6536,119.6829,119.2333,119.4679,11590.0
2016-04-28 15:00:00,122.13,122.23,121.15,121.15,26716.0,119.3604,119.4581,118.4026,118.4026,26716.0
2016-04-28 15:30:00,121.26,121.48,120.72,121.08,68161.0,118.5101,118.7251,117.9823,118.3342,68161.0
2016-04-29 09:30:00,119.66,120.56,118.74,118.89,14689.0,116.9464,117.826,116.0472,116.1938,14689.0
2016-04-29 10:00:00,118.89,118.89,117.19,117.47,26292.0,116.1938,116.1938,114.5324,114.806,26292.0
2016-04-29 10:30:00,117.46,117.69,115.82,115.94,36611.0,114.7963,115.021,113.1935,113.3107,36611.0
2016-04-29 11:00:00,115.82,115.98,114.6,114.79,90467.0,113.1935,113.3498,112.0011,112.1868,90467.0
2016-04-29 11:30:00,114.84,115.01,113.88,114.5,81216.0,112.2357,112.4018,111.2975,111.9034,81216.0
2016-04-29 12:00:00,114.55,115.45,114.4,115.43,29198.0,111.9523,112.8318,111.8057,112.8123,29198.0
2016-04-29 12:30:00,115.4,115.46,114.48,114.61,16725.0,112.783,112.8416,111.8838,112.0109,16725.0
2016-04-29 13:00:00,114.6,114.98,114.55,114.93,25687.0,112.0011,112.3725,111.9523,112.3236,25687.0
2016-04-29 13:30:00,114.94,115.07,114.3,114.42,32759.0,112.3334,112.4605,111.7079,111.8252,32759.0
2016-04-29 14:00:00,114.35,115.18,114.18,114.94,86885.0,111.7568,112.568,111.5906,112.3334,86885.0
2016-04-29 14:30:00,114.94,114.98,114.41,114.46,23817.0,112.3334,112.3725,111.8154,111.8643,23817.0
2016-04-29 15:00:00,114.52,115.09,114.42,114.85,36830.0,111.9229,112.48,111.8252,112.2455,36830.0
2016-04-29 15:30:00,114.92,115.45,114.82,115.17,106977.0,112.3139,112.8318,112.2161,112.5582,106977.0
2016-05-02 09:30:00,115.35,115.99,113.86,114.82,43298.0,112.7341,113.3596,111.2779,112.2161,43298.0
2016-05-02 10:00:00,114.79,116.35,114.69,116.23,57532.0,112.1868,113.7114,112.0891,113.5942,57532.0
2016-05-02 10:30:00,116.08,116.19,115.17,115.64,23971.0,113.4476,113.5551,112.5582,113.0175,23971.0
2016-05-02 11:00:00,115.62,116.12,115.45,115.92,11029.0,112.998,113.4867,112.8318,113.2912,11029.0
2016-05-02 11:30:00,115.87,116.23,115.4,115.57,7361.0,113.2423,113.5942,112.783,112.9491,7361.0
2016-05-02 12:00:00,115.52,115.82,115.28,115.46,20000.0,112.9003,113.1935,112.6657,112.8416,20000.0
2016-05-02 12:30:00,115.6,115.65,115.16,115.33,14136.0,112.9784,113.0273,112.5484,112.7146,14136.0
2016-05-02 13:00:00,115.34,115.8,115.17,115.43,45330.0,112.7243,113.1739,112.5582,112.8123,45330.0
2016-05-02 13:30:00,115.38,115.43,114.97,115.19,57019.0,112.7634,112.8123,112.3627,112.5777,57019.0
2016-05-02 14:00:00,115.21,116.68,115.2,116.67,33056.0,112.5973,114.034,112.5875,114.0242,33056.0
2016-05-02 14:30:00,116.69,116.99,116.44,116.49,32385.0,114.0437,114.3369,113.7994,113.8483,32385.0
2016-05-02 15:00:00,116.51,116.77,116.46,116.55,19652.0,113.8678,114.1219,113.8189,113.9069,19652.0
2016-05-02 15:30:00,116.63,116.91,116.48,116.66,42407.0,113.9851,114.2587,113.8385,114.0144,42407.0
2016-05-03 09:30:00,115.7,116.61,113.47,113.5,14230.0,113.0762,113.9655,110.8967,110.9261,14230.0
2016-05-03 10:00:00,113.52,114.0,112.64,113.83,24118.0,110.9456,111.4147,110.0856,111.2486,24118.0
2016-05-03 10:30:00,113.84,113.9,113.19,113.45,14819.0,111.2584,111.317,110.6231,110.8772,14819.0
2016-05-03 11:00:00,113.4,113.45,112.43,112.43,18126.0,110.8283,110.8772,109.8803,109.8803,18126.0
2016-05-03 11:30:00,112.41,113.04,112.21,113.0,30041.0,109.8608,110.4765,109.6653,110.4374,30041.0
2016-05-03 12:00:00,112.93,113.15,112.72,112.77,22866.0,110.369,110.584,110.1638,110.2126,22866.0
2016-05-03 12:30:00,112.76,112.96,112.71,112.83,23557.0,110.2029,110.3983,110.154,110.2713,23557.0
2016-05-03 13:00:00,112.84,112.91,112.71,112.76,18624.0,110.281,110.3494,110.154,110.2029,18624.0
2016-05-03 13:30:00,112.75,113.17,112.6,113.0,33173.0,110.1931,110.6036,110.0465,110.4374,33173.0
2016-05-03 14:00:00,113.01,113.01,112.36,112.36,24469.0,110.4472,110.4472,109.8119,109.8119,24469.0
2016-05-03 14:30:00,112.49,112.78,112.34,112.63,38672.0,109.939,110.2224,109.7924,110.0758,38672.0
2016-05-03 15:00:00,112.56,112.76,112.47,112.5,28902.0,110.0074,110.2029,109.9194,109.9487,28902.0
2016-05-03 15:30:00,112.49,112.6,112.32,112.43,64677.0,109.939,110.0465,109.7728,109.8803,64677.0
2016-05-04 09:30:00,111.09,113.06,111.01,112.86,47446.0,108.5707,110.496,108.4925,110.3006,47446.0
2016-05-04 10:00:00,113.07,114.39,113.05,113.97,60016.0,110.5058,111.7959,110.4863,111.3854,60016.0
2016-05-04 10:30:00,113.92,114.22,113.01,113.82,55127.0,111.3365,111.6297,110.4472,111.2388,55127.0
2016-05-04 11:00:00,113.83,114.08,113.18,113.94,57413.0,111.2486,111.4929,110.6133,111.3561,57413.0
2016-05-04 11:30:00,113.96,114.27,113.87,114.13,23281.0,111.3756,111.6786,111.2877,111.5418,23281.0
2016-05-04 12:00:00,114.14,114.6,113.88,114.56,44018.0,111.5516,112.0011,111.2975,111.962,44018.0
2016-05-04 12:30:00,114.5,115.08,114.42,115.0,65096.0,111.9034,112.4702,111.8252,112.3921,65096.0
2016-05-04 13:00:00,114.98,115.44,114.96,115.28,17996.0,112.3725,112.8221,112.353,112.6657,17996.0
2016-05-04 13:30:00,115.36,115.56,114.9,115.16,21228.0,112.7439,112.9394,112.2943,112.5484,21228.0
2016-05-04 14:00:00,115.11,115.62,114.82,115.46,28157.0,112.4996,112.998,112.2161,112.8416,28157.0
2016-05-04 14:30:00,115.45,115.84,115.42,115.52,15284.0,112.8318,113.213,112.8025,112.9003,15284.0
2016-05-04 15:00:00,115.52,115.53,115.11,115.53,21018.0,112.9003,112.91,112.4996,112.91,21018.0
2016-05-04 15:30:00,115.52,115.74,115.37,115.5,54818.0,112.9003,113.1153,112.7537,112.8807,54818.0
2016-05-05 09:30:00,116.62,116.76,114.34,115.87,14790.0,113.9753,114.1121,111.747,113.2423,14790.0
2016-05-05 10:00:00,115.85,116.04,114.27,114.4,10929.0,113.2228,113.4085,111.6786,111.8057,10929.0
2016-05-05 10:30:00,114.29,115.12,114.19,114.86,51116.0,111.6982,112.5093,111.6004,112.2552,51116.0
2016-05-05 11:00:00,114.95,115.17,114.52,114.89,29567.0,112.3432,112.5582,111.9229,112.2845,29567.0
2016-05-05 11:30:00,114.89,115.37,114.86,114.99,42256.0,112.2845,112.7537,112.2552,112.3823,42256.0
2016-05-05 12:00:00,115.0,115.11,114.73,115.0,75091.0,112.3921,112.4996,112.1282,112.3921,75091.0
2016-05-05 12:30:00,115.02,115.34,114.95,115.26,62085.0,112.4116,112.7243,112.3432,112.6462,62085.0
2016-05-05 13:00:00,115.34,115.34,114.91,115.01,43898.0,112.7243,112.7243,112.3041,112.4018,43898.0
2016-05-05 13:30:00,115.0,115.04,114.19,114.31,41549.0,112.3921,112.4311,111.6004,111.7177,41549.0
2016-05-05 14:00:00,114.38,114.55,114.22,114.37,22434.0,111.7861,111.9523,111.6297,111.7763,22434.0
2016-05-05 14:30:00,114.37,114.62,114.28,114.52,23095.0,111.7763,112.0207,111.6884,111.9229,23095.0
2016-05-05 15:00:00,114.39,114.62,114.3,114.49,23391.0,111.7959,112.0207,111.7079,111.8936,23391.0
2016-05-05 15:30:00,114.54,114.77,114.19,114.28,55397.0,111.9425,112.1673,111.6004,111.6884,55397.0
2016-05-06 09:30:00,113.33,113.96,112.99,113.2,11353.0,110.7599,111.3756,110.4276,110.6329,11353.0
2016-05-06 10:00:00,113.15,113.4,111.72,112.32,19488.0,110.584,110.8283,109.1864,109.7728,19488.0
2016-05-06 10:30:00,112.26,112.26,110.88,110.96,11769.0,109.7142,109.7142,108.3655,108.4437,11769.0
2016-05-06 11:00:00,110.93,111.92,110.92,111.92,17966.0,108.4144,109.3819,108.4046,109.3819,17966.0
2016-05-06 11:30:00,111.9,112.2,111.37,111.37,21114.0,109.3624,109.6555,108.8444,108.8444,21114.0
2016-05-06 12:00:00,111.45,112.08,111.38,111.82,11026.0,108.9226,109.5383,108.8541,109.2842,11026.0
2016-05-06 12:30:00,111.83,112.06,111.7,112.01,8405.0,109.2939,109.5187,109.1669,109.4699,8405.0
2016-05-06 13:00:00,111.95,112.24,111.85,112.15,5317.0,109.4112,109.6946,109.3135,109.6067,5317.0
2016-05-06 13:30:00,112.06,112.4,112.06,112.26,8992.0,109.5187,109.851,109.5187,109.7142,8992.0
2016-05-06 14:00:00,112.47,112.98,112.47,112.97,8311.0,109.9194,110.4179,109.9194,110.4081,8311.0
2016-05-06 14:30:00,112.98,113.19,112.75,112.75,29169.0,110.4179,110.6231,110.1931,110.1931,29169.0
2016-05-06 15:00:00,112.77,112.94,112.63,112.93,8854.0,110.2126,110.3788,110.0758,110.369,8854.0
2016-05-06 15:30:00,112.83,112.99,112.57,112.88,28345.0,110.2713,110.4276,110.0172,110.3201,28345.0
2016-05-09 09:30:00,112.98,114.0,112.69,113.1,8773.0,110.4179,111.4147,110.1344,110.5351,8773.0
2016-05-09 10:00:00,113.23,113.42,112.28,112.55,10430.0,110.6622,110.8479,109.7337,109.9976,10430.0
2016-05-09 10:30:00,112.57,112.8,112.12,112.23,17178.0,110.0172,110.2419,109.5774,109.6849,17178.0
2016-05-09 11:00:00,112.12,112.42,111.58,112.42,7500.0,109.5774,109.8706,109.0496,109.8706,7500.0
2016-05-09 11:30:00,112.35,112.52,112.07,112.37,28733.0,109.8021,109.9683,109.5285,109.8217,28733.0
2016-05-09 12:00:00,112.27,112.41,111.95,112.4,10250.0,109.724,109.8608,109.4112,109.851,10250.0
2016-05-09 12:30:00,112.44,112.72,112.33,112.59,35480.0,109.8901,110.1638,109.7826,110.0367,35480.0
2016-05-09 13:00:00,112.68,113.1,112.67,112.91,19554.0,110.1247,110.5351,110.1149,110.3494,19554.0
2016-05-09 13:30:00,112.88,112.96,112.75,112.8,3806.0,110.3201,110.3983,110.1931,110.2419,3806.0
2016-05-09 14:00:00,112.84,113.35,112.83,113.35,14202.0,110.281,110.7795,110.2713,110.7795,14202.0
2016-05-09 14:30:00,113.24,113.52,113.23,113.5,12905.0,110.672,110.9456,110.6622,110.9261,12905.0
2016-05-09 15:00:00,113.56,113.56,113.3,113.31,9561.0,110.9847,110.9847,110.7306,110.7404,9561.0
2016-05-09 15:30:00,113.27,113.59,113.22,113.45,99205.0,110.7013,111.014,110.6524,110.8772,99205.0
2016-05-10 09:30:00,114.0,114.56,113.14,114.15,17736.0,111.4147,111.962,110.5742,111.5613,17736.0
2016-05-10 10:00:00,114.15,114.19,113.45,113.86,29100.0,111.5613,111.6004,110.8772,111.2779,29100.0
2016-05-10 10:30:00,114.02,114.18,113.8,113.98,29990.0,111.4343,111.5906,111.2193,111.3952,29990.0
2016-05-10 11:00:00,114.06,114.23,113.31,113.45,12598.0,111.4734,111.6395,110.7404,110.8772,12598.0
2016-05-10 11:30:00,113.55,113.69,113.3,113.48,6545.0,110.9749,111.1118,110.7306,110.9065,6545.0
2016-05-10 12:00:00,113.65,113.96,113.46,113.72,40088.0,111.0727,111.3756,110.887,111.1411,40088.0
2016-05-10 12:30:00,113.78,114.07,113.78,113.89,6626.0,111.1997,111.4831,111.1997,111.3072,6626.0
2016-05-10 13:00:00,114.0,114.21,113.9,114.14,42974.0,111.4147,111.62,111.317,111.5516,42974.0
2016-05-10 13:30:00,114.05,114.24,113.96,114.16,10820.0,111.4636,111.6493,111.3756,111.5711,10820.0
2016-05-10 14:00:00,114.13,114.16,113.68,113.7,13741.0,111.5418,111.5711,111.102,111.1215,13741.0
2016-05-10 14:30:00,113.69,113.78,113.41,113.41,28273.0,111.1118,111.1997,110.8381,110.8381,28273.0
2016-05-10 15:00:00,113.42,113.51,112.9,112.9,41152.0,110.8479,110.9358,110.3397,110.3397,41152.0
2016-05-10 15:30:00,112.93,113.21,112.92,113.09,66862.0,110.369,110.6426,110.3592,110.5254,66862.0
2016-05-11 09:30:00,112.66,113.35,112.1,112.4,33728.0,110.4103,111.0865,109.8614,110.1554,33728.0
2016-05-11 10:00:00,112.35,112.35,111.91,112.12,21248.0,110.1064,110.1064,109.6752,109.881,21248.0
2016-05-11 10:30:00,112.21,112.86,112.21,112.57,10847.0,109.9692,110.6063,109.9692,110.3221,10847.0
2016-05-11 11:00:00,112.43,112.6,111.74,112.39,11948.0,110.1848,110.3515,109.5086,110.1456,11948.0
2016-05-11 11:30:00,112.13,112.52,112.04,112.2,21400.0,109.8908,110.2731,109.8026,109.9594,21400.0
2016-05-11 12:00:00,112.14,112.43,111.96,112.43,55728.0,109.9006,110.1848,109.7242,110.1848,55728.0
2016-05-11 12:30:00,112.33,112.67,112.15,112.16,8555.0,110.0868,110.4201,109.9104,109.9202,8555.0
2016-05-11 13:00:00,112.24,112.81,112.24,112.38,14060.0,109.9986,110.5573,109.9986,110.1358,14060.0
2016-05-11 13:30:00,112.47,112.72,112.0,112.22,10287.0,110.224,110.4691,109.7634,109.979,10287.0
2016-05-11 14:00:00,112.16,112.17,111.57,111.74,10814.0,109.9202,109.93,109.342,109.5086,10814.0
2016-05-11 14:30:00,111.69,111.81,111.17,111.4,8745.0,109.4596,109.5772,108.95,109.1754,8745.0
2016-05-11 15:00:00,111.41,112.42,111.38,112.28,41808.0,109.1852,110.175,109.1558,110.0378,41808.0
2016-05-11 15:30:00,112.27,112.39,111.77,111.86,39447.0,110.028,110.1456,109.538,109.6262,39447.0
2016-05-12 09:30:00,112.12,112.95,109.84,109.84,20659.0,109.881,110.6945,107.6466,107.6466,20659.0
2016-05-12 10:00:00,109.91,110.85,109.67,110.54,15926.0,107.7152,108.6364,107.48,108.3326,15926.0
2016-05-12 10:30:00,110.44,110.44,109.51,109.71,34741.0,108.2346,108.2346,107.3232,107.5192,34741.0
2016-05-12 11:00:00,109.63,109.78,108.8,109.0,24515.0,107.4408,107.5878,106.6273,106.8233,24515.0
2016-05-12 11:30:00,109.09,109.1,108.7,108.98,22729.0,106.9115,106.9213,106.5293,106.8037,22729.0
2016-05-12 12:00:00,108.86,109.07,108.78,108.88,37014.0,106.6861,106.8919,106.6077,106.7057,37014.0
2016-05-12 12:30:00,108.94,108.95,108.42,108.75,20348.0,106.7645,106.7743,106.2549,106.5783,20348.0
2016-05-12 13:00:00,108.85,108.95,108.31,108.54,14267.0,106.6763,106.7743,106.1471,106.3725,14267.0
2016-05-12 13:30:00,108.41,108.52,108.08,108.11,15080.0,106.2451,106.3529,105.9217,105.9511,15080.0
2016-05-12 14:00:00,108.16,108.52,108.13,108.29,42125.0,106.0001,106.3529,105.9707,106.1275,42125.0
2016-05-12 14:30:00,108.36,108.5,108.12,108.38,35245.0,106.1961,106.3333,105.9609,106.2157,35245.0
2016-05-12 15:00:00,108.39,109.52,108.32,109.32,35907.0,106.2255,107.333,106.1569,107.137,35907.0
2016-05-12 15:30:00,109.29,109.29,108.57,109.04,63265.0,107.1076,107.1076,106.4019,106.8625,63265.0
2016-05-13 09:30:00,109.08,109.78,108.03,108.18,13734.0,106.9017,107.5878,105.8727,106.0197,13734.0
2016-05-13 10:00:00,108.46,108.78,107.97,108.27,8300.0,106.2941,106.6077,105.8139,106.1079,8300.0
2016-05-13 10:30:00,108.25,108.8,107.91,108.8,5438.0,106.0883,106.6273,105.7551,106.6273,5438.0
2016-05-13 11:00:00,108.81,109.31,108.7,109.05,9264.0,106.6371,107.1272,106.5293,106.8723,9264.0
2016-05-13 11:30:00,108.85,108.85,108.38,108.53,5647.0,106.6763,106.6763,106.2157,106.3627,5647.0
2016-05-13 12:00:00,108.53,108.9,108.37,108.81,21406.0,106.3627,106.7253,106.2059,106.6371,21406.0
2016-05-13 12:30:00,108.89,108.89,108.2,108.2,5230.0,106.7155,106.7155,106.0393,106.0393,5230.0
2016-05-13 13:00:00,108.14,108.4,107.7,107.88,4241.0,105.9805,106.2353,105.5493,105.7257,4241.0
2016-05-13 13:30:00,107.87,107.88,107.09,107.35,8252.0,105.7159,105.7257,104.9515,105.2063,8252.0
2016-05-13 14:00:00,107.08,107.73,107.08,107.41,13721.0,104.9417,105.5787,104.9417,105.2651,13721.0
2016-05-13 14:30:00,107.38,107.59,107.01,107.59,37527.0,105.2357,105.4415,104.8731,105.4415,37527.0
2016-05-13 15:00:00,107.59,108.13,107.45,107.95,23837.0,105.4415,105.9707,105.3043,105.7943,23837.0
2016-05-13 15:30:00,107.87,108.37,107.82,108.21,45980.0,105.7159,106.2059,105.6669,106.0491,45980.0
2016-05-16 09:30:00,108.21,108.92,108.19,108.63,29196.0,106.0491,106.7449,106.0295,106.4607,29196.0
2016-05-16 10:00:00,108.62,109.5,108.62,108.99,5540.0,106.4509,107.3134,106.4509,106.8135,5540.0
2016-05-16 10:30:00,109.03,109.56,108.88,109.5,6300.0,106.8527,107.3722,106.7057,107.3134,6300.0
2016-05-16 11:00:00,109.57,109.83,108.84,109.18,12870.0,107.382,107.6368,106.6665,106.9997,12870.0
2016-05-16 11:30:00,109.31,109.55,109.13,109.51,9898.0,107.1272,107.3624,106.9507,107.3232,9898.0
2016-05-16 12:00:00,109.52,109.55,109.01,109.01,16518.0,107.333,107.3624,106.8331,106.8331,16518.0
2016-05-16 12:30:00,108.94,109.07,108.61,108.99,19613.0,106.7645,106.8919,106.4411,106.8135,19613.0
2016-05-16 13:00:00,108.97,109.13,108.9,108.98,14422.0,106.7939,106.9507,106.7253,106.8037,14422.0
2016-05-16 13:30:00,108.94,109.0,108.75,108.88,2383.0,106.7645,106.8233,106.5783,106.7057,2383.0
2016-05-16 14:00:00,108.79,109.43,108.79,109.2,37325.0,106.6175,107.2448,106.6175,107.0193,37325.0
2016-05-16 14:30:00,109.23,109.78,109.23,109.69,4783.0,107.0487,107.5878,107.0487,107.4996,4783.0
2016-05-16 15:00:00,109.63,109.7,109.41,109.42,4646.0,107.4408,107.5094,107.2252,107.235,4646.0
2016-05-16 15:30:00,109.36,109.43,108.9,108.9,21479.0,107.1762,107.2448,106.7253,106.7253,21479.0
2016-05-17 09:30:00,108.4,108.92,107.06,107.9,25628.0,106.2353,106.7449,104.9221,105.7453,25628.0
2016-05-17 10:00:00,107.98,108.26,107.38,107.78,13675.0,105.8237,106.0981,105.2357,105.6277,13675.0
2016-05-17 10:30:00,107.75,108.6,107.56,108.58,8012.0,105.5983,106.4313,105.4121,106.4117,8012.0
2016-05-17 11:00:00,108.5,108.69,107.98,108.17,24250.0,106.3333,106.5195,105.8237,106.0099,24250.0
2016-05-17 11:30:00,108.09,108.33,107.68,107.68,20505.0,105.9315,106.1667,105.5297,105.5297,20505.0
2016-05-17 12:00:00,107.68,107.91,107.49,107.58,6405.0,105.5297,105.7551,105.3435,105.4317,6405.0
2016-05-17 12:30:00,107.62,107.86,107.53,107.53,7979.0,105.4709,105.7061,105.3827,105.3827,7979.0
2016-05-17 13:00:00,107.54,107.71,107.25,107.55,14671.0,105.3925,105.5591,105.1083,105.4023,14671.0
2016-05-17 13:30:00,107.54,107.64,106.97,106.97,6447.0,105.3925,105.4905,104.8339,104.8339,6447.0
2016-05-17 14:00:00,107.0,107.11,106.07,106.33,11434.0,104.8633,104.9711,103.9519,104.2067,11434.0
2016-05-17 14:30:00,106.24,107.02,106.22,106.87,15686.0,104.1185,104.8829,104.0989,104.7359,15686.0
2016-05-17 15:00:00,106.69,107.25,106.6,106.98,16762.0,104.5595,105.1083,104.4713,104.8437,16762.0
2016-05-17 15:30:00,106.91,107.37,106.85,107.05,39036.0,104.7751,105.2259,104.7163,104.9123,39036.0
2016-05-18 09:30:00,106.78,107.58,106.05,107.11,7924.0,104.6477,105.4317,103.9323,104.9711,7924.0
2016-05-18 10:00:00,107.2,107.62,107.09,107.46,18015.0,105.0593,105.4709,104.9515,105.3141,18015.0
2016-05-18 10:30:00,107.41,107.7,107.27,107.53,19765.0,105.2651,105.5493,105.1279,105.3827,19765.0
2016-05-18 11:00:00,107.54,107.62,107.36,107.54,9605.0,105.3925,105.4709,105.2161,105.3925,9605.0
2016-05-18 11:30:00,107.54,107.91,107.49,107.56,8700.0,105.3925,105.7551,105.3435,105.4121,8700.0
2016-05-18 12:00:00,107.55,107.76,107.48,107.66,5630.0,105.4023,105.6081,105.3337,105.5101,5630.0
2016-05-18 12:30:00,107.63,107.98,107.63,107.86,7600.0,105.4807,105.8237,105.4807,105.7061,7600.0
2016-05-18 13:00:00,107.98,108.29,107.71,108.09,10105.0,105.8237,106.1275,105.5591,105.9315,10105.0
2016-05-18 13:30:00,108.08,108.34,107.94,108.18,14346.0,105.9217,106.1765,105.7845,106.0197,14346.0
2016-05-18 14:00:00,107.74,107.84,107.01,107.13,49941.0,105.5885,105.6865,104.8731,104.9907,49941.0
2016-05-18 14:30:00,107.12,107.85,106.7,107.52,13869.0,104.9809,105.6963,104.5693,105.3729,13869.0
2016-05-18 15:00:00,107.61,108.15,107.21,107.41,32168.0,105.4611,105.9903,105.0691,105.2651,32168.0
2016-05-18 15:30:00,107.24,107.91,107.24,107.81,80922.0,105.0985,105.7551,105.0985,105.6571,80922.0
2016-05-19 09:30:00,107.01,107.8,106.07,106.07,7745.0,104.8731,105.6473,103.9519,103.9519,7745.0
2016-05-19 10:00:00,105.86,106.5,105.56,105.64,13887.0,103.746,104.3733,103.452,103.5304,13887.0
2016-05-19 10:30:00,105.74,105.95,105.34,105.34,6325.0,103.6284,103.8342,103.2364,103.2364,6325.0
2016-05-19 11:00:00,105.46,105.46,104.87,105.19,4115.0,103.354,103.354,102.7758,103.0894,4115.0
2016-05-19 11:30:00,105.06,105.2,104.24,104.61,12541.0,102.962,103.0992,102.1584,102.521,12541.0
2016-05-19 12:00:00,104.58,105.16,104.43,104.51,9173.0,102.4916,103.06,102.3446,102.423,9173.0
2016-05-19 12:30:00,104.56,105.3,104.56,105.15,13574.0,102.472,103.1972,102.472,103.0502,13574.0
2016-05-19 13:00:00,105.24,105.54,105.17,105.47,12092.0,103.1384,103.4324,103.0698,103.3638,12092.0
2016-05-19 13:30:00,105.52,106.0,105.52,105.72,14633.0,103.4128,103.8833,103.4128,103.6088,14633.0
2016-05-19 14:00:00,105.64,106.23,105.61,106.06,12883.0,103.5304,104.1087,103.501,103.9421,12883.0
2016-05-19 14:30:00,106.09,106.13,105.94,105.95,21247.0,103.9715,104.0107,103.8244,103.8342,21247.0
2016-05-19 15:00:00,106.01,106.41,105.98,106.21,15591.0,103.8931,104.2851,103.8637,104.0891,15591.0
2016-05-19 15:30:00,106.24,106.83,106.23,106.82,100827.0,104.1185,104.6967,104.1087,104.6869,100827.0
2016-05-20 09:30:00,108.94,111.98,108.94,111.27,59014.0,106.7645,109.7438,106.7645,109.048,59014.0
2016-05-20 10:00:00,111.36,111.99,110.85,111.41,49355.0,109.1362,109.7536,108.6364,109.1852,49355.0
2016-05-20 10:30:00,111.4,111.96,111.07,111.34,25677.0,109.1754,109.7242,108.852,109.1166,25677.0
2016-05-20 11:00:00,111.2,112.3,111.2,112.3,31534.0,108.9794,110.0574,108.9794,110.0574,31534.0
2016-05-20 11:30:00,112.3,112.87,112.13,112.62,24794.0,110.0574,110.6161,109.8908,110.3711,24794.0
2016-05-20 12:00:00,112.61,112.99,112.2,112.99,15395.0,110.3613,110.7337,109.9594,110.7337,15395.0
2016-05-20 12:30:00,112.85,112.86,112.54,112.78,10224.0,110.5965,110.6063,110.2927,110.5279,10224.0
2016-05-20 13:00:00,112.77,112.91,112.48,112.65,15139.0,110.5181,110.6553,110.2338,110.4005,15139.0
2016-05-20 13:30:00,112.5,112.52,112.01,112.2,12596.0,110.2534,110.2731,109.7732,109.9594,12596.0
2016-05-20 14:00:00,112.19,112.4,112.18,112.33,15428.0,109.9496,110.1554,109.9398,110.0868,15428.0
2016-05-20 14:30:00,112.28,112.39,112.16,112.19,24807.0,110.0378,110.1456,109.9202,109.9496,24807.0
2016-05-20 15:00:00,112.15,112.17,111.82,111.9,13571.0,109.9104,109.93,109.587,109.6654,13571.0
2016-05-20 15:30:00,111.83,112.23,111.63,112.23,66104.0,109.5968,109.9888,109.4008,109.9888,66104.0
2016-05-23 09:30:00,112.39,112.76,111.43,112.24,17053.0,110.1456,110.5083,109.2048,109.9986,17053.0
2016-05-23 10:00:00,112.34,112.77,111.85,112.3,12635.0,110.0966,110.5181,109.6164,110.0574,12635.0
2016-05-23 10:30:00,112.46,112.46,111.76,111.9,17825.0,110.2142,110.2142,109.5282,109.6654,17825.0
2016-05-23 11:00:00,111.9,112.41,111.9,112.0,10350.0,109.6654,110.1652,109.6654,109.7634,10350.0
2016-05-23 11:30:00,112.01,112.09,111.39,111.7,13496.0,109.7732,109.8516,109.1656,109.4694,13496.0
2016-05-23 12:00:00,111.79,112.28,111.79,112.24,4655.0,109.5576,110.0378,109.5576,109.9986,4655.0
2016-05-23 12:30:00,112.22,112.48,112.03,112.39,6775.0,109.979,110.2338,109.7928,110.1456,6775.0
2016-05-23 13:00:00,112.45,112.59,112.23,112.33,22260.0,110.2044,110.3417,109.9888,110.0868,22260.0
2016-05-23 13:30:00,112.5,112.53,112.09,112.09,35151.0,110.2534,110.2829,109.8516,109.8516,35151.0
2016-05-23 14:00:00,112.14,112.43,112.02,112.39,15724.0,109.9006,110.1848,109.783,110.1456,15724.0
2016-05-23 14:30:00,112.35,112.46,112.17,112.3,13870.0,110.1064,110.2142,109.93,110.0574,13870.0
2016-05-23 15:00:00,112.31,112.32,111.9,111.97,18144.0,110.0672,110.077,109.6654,109.734,18144.0
2016-05-23 15:30:00,111.97,112.09,111.86,111.98,65949.0,109.734,109.8516,109.6262,109.7438,65949.0
2016-05-24 09:30:00,112.6,113.68,112.09,113.36,13705.0,110.3515,111.4099,109.8516,111.0963,13705.0
2016-05-24 10:00:00,113.75,114.55,113.1,114.21,28899.0,111.4785,112.2625,110.8415,111.9293,28899.0
2016-05-24 10:30:00,114.24,114.68,114.09,114.63,12275.0,111.9587,112.3899,111.8117,112.3409,12275.0
2016-05-24 11:00:00,114.5,114.81,113.51,113.66,49642.0,112.2135,112.5173,111.2433,111.3903,49642.0
2016-05-24 11:30:00,113.65,113.94,113.39,113.72,31360.0,111.3805,111.6647,111.1257,111.4491,31360.0
2016-05-24 12:00:00,113.8,114.4,113.73,114.36,21864.0,111.5275,112.1155,111.4589,112.0763,21864.0
2016-05-24 12:30:00,114.43,114.62,114.19,114.47,13766.0,112.1449,112.3311,111.9097,112.1841,13766.0
2016-05-24 13:00:00,114.56,114.64,114.02,114.27,17715.0,112.2723,112.3507,111.7431,111.9881,17715.0
2016-05-24 13:30:00,114.4,114.42,113.98,114.08,11695.0,112.1155,112.1351,111.7039,111.8019,11695.0
2016-05-24 14:00:00,114.04,114.5,113.93,114.48,23092.0,111.7627,112.2135,111.6549,112.1939,23092.0
2016-05-24 14:30:00,114.5,114.83,114.32,114.73,9100.0,112.2135,112.5369,112.0371,112.4389,9100.0
2016-05-24 15:00:00,114.77,115.15,114.61,115.1,32305.0,112.4781,112.8505,112.3213,112.8015,32305.0
2016-05-24 15:30:00,115.07,115.28,114.99,115.03,71119.0,112.7721,112.9779,112.6937,112.7329,71119.0
2016-05-25 09:30:00,116.01,117.17,114.84,117.0,26270.0,113.6934,114.8302,112.5467,114.6636,26270.0
2016-05-25 10:00:00,116.9,117.57,116.9,117.45,10456.0,114.5656,115.2222,114.5656,115.1046,10456.0
2016-05-25 10:30:00,117.43,117.71,117.21,117.3,15142.0,115.085,115.3594,114.8694,114.9576,15142.0
2016-05-25 11:00:00,117.11,117.33,116.87,117.14,18647.0,114.7714,114.987,114.5362,114.8008,18647.0
2016-05-25 11:30:00,117.04,117.65,116.9,117.41,17921.0,114.7028,115.3006,114.5656,115.0654,17921.0
2016-05-25 12:00:00,117.4,117.4,116.57,116.57,10940.0,115.0556,115.0556,114.2422,114.2422,10940.0
2016-05-25 12:30:00,116.55,117.34,116.55,117.3,15002.0,114.2226,114.9968,114.2226,114.9576,15002.0
2016-05-25 13:00:00,117.28,117.89,117.28,117.7,15125.0,114.938,115.5358,114.938,115.3496,15125.0
2016-05-25 13:30:00,117.65,117.69,117.26,117.39,13984.0,115.3006,115.3398,114.9184,115.0458,13984.0
2016-05-25 14:00:00,117.5,117.65,116.98,117.47,40335.0,115.1536,115.3006,114.644,115.1242,40335.0
2016-05-25 14:30:00,117.4,117.65,117.35,117.43,50044.0,115.0556,115.3006,115.0066,115.085,50044.0
2016-05-25 15:00:00,117.31,117.65,117.21,117.59,25275.0,114.9674,115.3006,114.8694,115.2418,25275.0
2016-05-25 15:30:00,117.54,117.58,117.14,117.2,48446.0,115.1928,115.232,114.8008,114.8596,48446.0
2016-05-26 09:30:00,117.18,117.95,116.02,116.02,15274.0,114.84,115.5946,113.7032,113.7032,15274.0
2016-05-26 10:00:00,115.77,116.39,115.76,116.36,22456.0,113.4582,114.0658,113.4483,114.0364,22456.0
2016-05-26 10:30:00,116.18,116.77,115.62,115.85,17052.0,113.86,114.4382,113.3111,113.5366,17052.0
2016-05-26 11:00:00,115.86,116.21,115.24,115.47,34313.0,113.5464,113.8894,112.9387,113.1641,34313.0
2016-05-26 11:30:00,115.44,115.61,114.64,114.81,16779.0,113.1347,113.3013,112.3507,112.5173,16779.0
2016-05-26 12:00:00,114.76,115.55,114.75,115.01,6418.0,112.4683,113.2425,112.4585,112.7133,6418.0
2016-05-26 12:30:00,115.01,115.24,114.94,115.09,5540.0,112.7133,112.9387,112.6447,112.7917,5540.0
2016-05-26 13:00:00,115.09,115.73,115.07,115.51,11401.0,112.7917,113.4189,112.7721,113.2033,11401.0
2016-05-26 13:30:00,115.68,115.9,115.47,115.53,11796.0,113.3699,113.5856,113.1641,113.2229,11796.0
2016-05-26 14:00:00,115.68,116.03,115.4,115.87,12675.0,113.3699,113.713,113.0955,113.5562,12675.0
2016-05-26 14:30:00,115.88,115.99,115.74,115.75,4601.0,113.566,113.6738,113.4287,113.4385,4601.0
2016-05-26 15:00:00,115.77,116.0,115.69,115.9,12523.0,113.4582,113.6836,113.3797,113.5856,12523.0
2016-05-26 15:30:00,115.82,115.89,115.48,115.6,52408.0,113.5072,113.5758,113.1739,113.2915,52408.0
2016-05-27 09:30:00,115.72,117.24,115.46,117.19,18030.0,113.4091,114.8988,113.1543,114.8498,18030.0
2016-05-27 10:00:00,117.09,117.86,117.08,117.18,9830.0,114.7518,115.5064,114.742,114.84,9830.0
2016-05-27 10:30:00,117.26,117.67,116.7,116.7,5768.0,114.9184,115.3202,114.3696,114.3696,5768.0
2016-05-27 11:00:00,116.61,116.92,116.36,116.92,17982.0,114.2814,114.5852,114.0364,114.5852,17982.0
2016-05-27 11:30:00,117.03,117.29,116.73,117.26,8603.0,114.693,114.9478,114.399,114.9184,8603.0
2016-05-27 12:00:00,117.24,117.36,116.84,116.96,21185.0,114.8988,115.0164,114.5068,114.6244,21185.0
2016-05-27 12:30:00,116.9,117.01,116.53,116.67,5095.0,114.5656,114.6734,114.203,114.3402,5095.0
2016-05-27 13:00:00,116.68,116.87,116.56,116.63,12374.0,114.35,114.5362,114.2324,114.301,12374.0
2016-05-27 13:30:00,116.59,116.78,116.32,116.51,5759.0,114.2618,114.448,113.9972,114.1834,5759.0
2016-05-27 14:00:00,116.35,116.98,116.35,116.84,7059.0,114.0266,114.644,114.0266,114.5068,7059.0
2016-05-27 14:30:00,116.77,116.94,116.49,116.54,7044.0,114.4382,114.6048,114.1638,114.2128,7044.0
2016-05-27 15:00:00,116.52,116.93,116.37,116.78,18101.0,114.1932,114.595,114.0462,114.448,18101.0
2016-05-27 15:30:00,116.81,117.08,116.72,116.8,32142.0,114.4774,114.742,114.3892,114.4676,32142.0
2016-05-31 09:30:00,117.6,117.78,115.95,117.05,34446.0,115.2516,115.428,113.6346,114.7126,34446.0
2016-05-31 10:00:00,116.96,117.86,116.96,117.57,28807.0,114.6244,115.5064,114.6244,115.2222,28807.0
2016-05-31 10:30:00,117.67,118.12,117.6,117.85,23204.0,115.3202,115.7612,115.2516,115.4966,23204.0
2016-05-31 11:00:00,117.79,118.69,117.58,118.69,10803.0,115.4378,116.3198,115.232,116.3198,10803.0
2016-05-31 11:30:00,118.71,118.86,118.36,118.38,18115.0,116.3394,116.4864,115.9964,116.016,18115.0
2016-05-31 12:00:00,118.3,118.42,117.98,118.41,10515.0,115.9376,116.0552,115.624,116.0454,10515.0
2016-05-31 12:30:00,118.39,118.66,118.02,118.13,27547.0,116.0258,116.2904,115.6632,115.771,27547.0
2016-05-31 13:00:00,118.11,118.31,118.01,118.2,10169.0,115.7514,115.9474,115.6534,115.8396,10169.0
2016-05-31 13:30:00,118.23,118.29,117.95,118.05,11700.0,115.869,115.9278,115.5946,115.6926,11700.0
2016-05-31 14:00:00,118.04,118.04,117.28,117.83,15902.0,115.6828,115.6828,114.938,115.477,15902.0
2016-05-31 14:30:00,117.89,117.95,117.69,117.77,12846.0,115.5358,115.5946,115.3398,115.4182,12846.0
2016-05-31 15:00:00,117.6,117.88,117.45,117.82,12200.0,115.2516,115.526,115.1046,115.4672,12200.0
2016-05-31 15:30:00,117.88,118.14,117.8,117.9,60519.0,115.526,115.7808,115.4476,115.5456,60519.0
2016-06-01 09:30:00,117.46,117.46,116.28,116.86,19918.0,115.1144,115.1144,113.958,114.5264,19918.0
2016-06-01 10:00:00,117.18,117.57,116.73,117.25,26677.0,114.84,115.2222,114.399,114.9086,26677.0
2016-06-01 10:30:00,117.29,117.99,117.27,117.99,21500.0,114.9478,115.6338,114.9282,115.6338,21500.0
2016-06-01 11:00:00,118.16,118.46,117.76,118.12,21031.0,115.8004,116.0944,115.4084,115.7612,21031.0
2016-06-01 11:30:00,118.09,118.09,117.32,117.65,5952.0,115.7318,115.7318,114.9772,115.3006,5952.0
2016-06-01 12:00:00,117.68,117.9,117.55,117.72,5720.0,115.33,115.5456,115.2026,115.3692,5720.0
2016-06-01 12:30:00,117.68,117.91,117.63,117.81,7564.0,115.33,115.5554,115.281,115.4574,7564.0
2016-06-01 13:00:00,117.87,118.04,117.22,117.22,9553.0,115.5162,115.6828,114.8792,114.8792,9553.0
2016-06-01 13:30:00,117.29,117.4,116.9,116.9,17313.0,114.9478,115.0556,114.5656,114.5656,17313.0
2016-06-01 14:00:00,116.92,117.72,116.86,117.62,16723.0,114.5852,115.3692,114.5264,115.2712,16723.0
2016-06-01 14:30:00,117.58,117.84,117.32,117.84,15985.0,115.232,115.4868,114.9772,115.4868,15985.0
2016-06-01 15:00:00,117.86,117.96,117.66,117.66,21134.0,115.5064,115.6044,115.3104,115.3104,21134.0
2016-06-01 15:30:00,117.72,118.15,117.67,118.1,45463.0,115.3692,115.7906,115.3202,115.7416,45463.0
2016-06-02 09:30:00,117.48,118.6,117.48,117.9,19515.0,115.134,116.2316,115.134,115.5456,19515.0
2016-06-02 10:00:00,117.9,118.22,116.97,116.97,6325.0,115.5456,115.8592,114.6342,114.6342,6325.0
2016-06-02 10:30:00,116.97,117.57,116.97,117.0,15337.0,114.6342,115.2222,114.6342,114.6636,15337.0
2016-06-02 11:00:00,117.1,117.73,117.04,117.6,8509.0,114.7616,115.379,114.7028,115.2516,8509.0
2016-06-02 11:30:00,117.6,117.88,117.6,117.74,11705.0,115.2516,115.526,115.2516,115.3888,11705.0
2016-06-02 12:00:00,117.73,117.88,117.63,117.79,3946.0,115.379,115.526,115.281,115.4378,3946.0
2016-06-02 12:30:00,117.82,118.24,117.8,118.1,2946.0,115.4672,115.8788,115.4476,115.7416,2946.0
2016-06-02 13:00:00,118.05,118.23,117.92,118.07,10093.0,115.6926,115.869,115.5652,115.7122,10093.0
2016-06-02 13:30:00,118.02,118.3,117.86,118.26,14789.0,115.6632,115.9376,115.5064,115.8984,14789.0
2016-06-02 14:00:00,118.27,118.36,118.04,118.05,8332.0,115.9082,115.9964,115.6828,115.6926,8332.0
2016-06-02 14:30:00,118.11,118.23,117.95,118.04,9779.0,115.7514,115.869,115.5946,115.6828,9779.0
2016-06-02 15:00:00,118.16,118.22,117.93,118.13,8176.0,115.8004,115.8592,115.575,115.771,8176.0
2016-06-02 15:30:00,118.24,118.31,118.03,118.26,28248.0,115.8788,115.9474,115.673,115.8984,28248.0
2016-06-03 09:30:00,118.2,118.78,117.7,118.33,27709.0,115.8396,116.408,115.3496,115.967,27709.0
2016-06-03 10:00:00,118.0,118.02,116.17,116.52,28159.0,115.6436,115.6632,113.8502,114.1932,28159.0
2016-06-03 10:30:00,116.51,117.1,116.51,116.98,12809.0,114.1834,114.7616,114.1834,114.644,12809.0
2016-06-03 11:00:00,116.94,117.09,116.31,116.31,13975.0,114.6048,114.7518,113.9874,113.9874,13975.0
2016-06-03 11:30:00,116.41,117.51,116.38,117.51,8668.0,114.0854,115.1634,114.056,115.1634,8668.0
2016-06-03 12:00:00,117.58,117.68,117.22,117.59,10705.0,115.232,115.33,114.8792,115.2418,10705.0
2016-06-03 12:30:00,117.6,117.65,117.18,117.28,10563.0,115.2516,115.3006,114.84,114.938,10563.0
2016-06-03 13:00:00,117.23,117.69,117.17,117.53,16456.0,114.889,115.3398,114.8302,115.183,16456.0
2016-06-03 13:30:00,117.49,117.84,117.34,117.84,7859.0,115.1438,115.4868,114.9968,115.4868,7859.0
2016-06-03 14:00:00,117.75,117.78,117.48,117.76,9112.0,115.3986,115.428,115.134,115.4084,9112.0
2016-06-03 14:30:00,117.69,118.23,117.69,118.03,13440.0,115.3398,115.869,115.3398,115.673,13440.0
2016-06-03 15:00:00,118.0,118.05,117.8,118.04,13344.0,115.6436,115.6926,115.4476,115.6828,13344.0
2016-06-03 15:30:00,117.96,118.16,117.85,118.02,34383.0,115.6044,115.8004,115.4966,115.6632,34383.0
2016-06-06 09:30:00,118.7,119.19,118.23,118.89,9266.0,116.3296,116.8099,115.869,116.5158,9266.0
2016-06-06 10:00:00,118.74,118.74,117.73,118.28,21406.0,116.3688,116.3688,115.379,115.918,21406.0
2016-06-06 10:30:00,118.26,118.62,118.08,118.18,13734.0,115.8984,116.2512,115.722,115.82,13734.0
2016-06-06 11:00:00,118.21,118.28,117.68,117.7,8159.0,115.8494,115.918,115.33,115.3496,8159.0
2016-06-06 11:30:00,117.73,118.11,117.65,117.74,10546.0,115.379,115.7514,115.3006,115.3888,10546.0
2016-06-06 12:00:00,117.66,118.18,117.64,118.11,12366.0,115.3104,115.82,115.2908,115.7514,12366.0
2016-06-06 12:30:00,117.97,118.24,117.84,118.17,21461.0,115.6142,115.8788,115.4868,115.8102,21461.0
2016-06-06 13:00:00,118.13,118.79,118.1,118.55,17999.0,115.771,116.4178,115.7416,116.1826,17999.0
2016-06-06 13:30:00,118.69,118.75,118.45,118.74,9300.0,116.3198,116.3786,116.0846,116.3688,9300.0
2016-06-06 14:00:00,118.7,118.74,118.51,118.63,10434.0,116.3296,116.3688,116.1434,116.261,10434.0
2016-06-06 14:30:00,118.55,118.73,118.45,118.45,7061.0,116.1826,116.359,116.0846,116.0846,7061.0
2016-06-06 15:00:00,118.43,118.71,118.33,118.39,12449.0,116.065,116.3394,115.967,116.0258,12449.0
2016-06-06 15:30:00,118.33,118.56,118.04,118.1,33386.0,115.967,116.1924,115.6828,115.7416,33386.0
2016-06-07 09:30:00,119.23,121.0,118.9,119.77,33009.0,116.8491,118.5837,116.5256,117.3783,33009.0
2016-06-07 10:00:00,119.72,120.45,119.65,120.36,10275.0,117.3293,118.0447,117.2607,117.9565,10275.0
2016-06-07 10:30:00,120.22,120.82,120.2,120.53,10396.0,117.8193,118.4073,117.7997,118.1231,10396.0
2016-06-07 11:00:00,120.6,120.68,120.26,120.58,11350.0,118.1917,118.2701,117.8585,118.1721,11350.0
2016-06-07 11:30:00,120.54,121.0,120.44,120.62,11050.0,118.1329,118.5837,118.0349,118.2113,11050.0
2016-06-07 12:00:00,120.57,121.05,120.54,121.05,12875.0,118.1623,118.6327,118.1329,118.6327,12875.0
2016-06-07 12:30:00,120.91,121.22,120.87,121.22,8600.0,118.4955,118.7993,118.4563,118.7993,8600.0
2016-06-07 13:00:00,121.21,121.45,121.06,121.45,7250.0,118.7895,119.0247,118.6425,119.0247,7250.0
2016-06-07 13:30:00,121.42,121.9,121.31,121.59,25297.0,118.9953,119.4657,118.8875,119.1619,25297.0
2016-06-07 14:00:00,121.6,122.08,121.57,122.08,18893.0,119.1717,119.6421,119.1423,119.6421,18893.0
2016-06-07 14:30:00,122.13,122.13,121.65,122.01,14893.0,119.6911,119.6911,119.2207,119.5735,14893.0
2016-06-07 15:00:00,121.93,122.06,121.75,122.0,11418.0,119.4951,119.6225,119.3187,119.5637,11418.0
2016-06-07 15:30:00,122.01,122.05,121.72,121.91,44727.0,119.5735,119.6127,119.2893,119.4755,44727.0
2016-06-08 09:30:00,121.94,122.7,121.1,122.03,14630.0,119.5049,120.2498,118.6817,119.5931,14630.0
2016-06-08 10:00:00,122.04,123.19,122.04,123.19,12753.0,119.6029,120.73,119.6029,120.73,12753.0
2016-06-08 10:30:00,123.06,123.87,123.06,123.46,16775.0,120.6026,121.3964,120.6026,120.9946,16775.0
2016-06-08 11:00:00,123.35,123.52,122.7,122.77,16297.0,120.8868,121.0534,120.2498,120.3184,16297.0
2016-06-08 11:30:00,122.84,123.51,122.78,123.04,7068.0,120.387,121.0436,120.3282,120.583,7068.0
2016-06-08 12:00:00,123.0,123.3,122.59,122.88,9759.0,120.5438,120.8378,120.142,120.4262,9759.0
2016-06-08 12:30:00,122.91,123.0,122.53,122.64,6971.0,120.4556,120.5438,120.0832,120.191,6971.0
2016-06-08 13:00:00,122.55,122.65,122.4,122.4,6075.0,120.1028,120.2008,119.9558,119.9558,6075.0
2016-06-08 13:30:00,122.35,122.58,122.16,122.51,13509.0,119.9068,120.1322,119.7205,120.0636,13509.0
2016-06-08 14:00:00,122.5,122.6,122.26,122.59,9720.0,120.0538,120.1518,119.8185,120.142,9720.0
2016-06-08 14:30:00,122.58,122.93,122.44,122.93,15383.0,120.1322,120.4752,119.995,120.4752,15383.0
2016-06-08 15:00:00,122.91,123.13,122.87,123.09,15378.0,120.4556,120.6712,120.4164,120.632,15378.0
2016-06-08 15:30:00,123.15,123.23,122.93,123.09,60720.0,120.6908,120.7692,120.4752,120.632,60720.0
2016-06-09 09:30:00,122.5,123.18,121.45,122.75,10745.0,120.0538,120.7202,119.0247,120.2988,10745.0
2016-06-09 10:00:00,122.88,123.13,122.3,122.55,12534.0,120.4262,120.6712,119.8578,120.1028,12534.0
2016-06-09 10:30:00,122.64,122.81,122.5,122.58,10500.0,120.191,120.3576,120.0538,120.1322,10500.0
2016-06-09 11:00:00,122.56,122.93,122.5,122.58,11192.0,120.1126,120.4752,120.0538,120.1322,11192.0
2016-06-09 11:30:00,122.52,122.65,122.34,122.42,11109.0,120.0734,120.2008,119.897,119.9754,11109.0
2016-06-09 12:00:00,122.3,122.48,122.22,122.46,5550.0,119.8578,120.0342,119.7793,120.0146,5550.0
2016-06-09 12:30:00,122.5,122.6,122.28,122.28,3924.0,120.0538,120.1518,119.8381,119.8381,3924.0
2016-06-09 13:00:00,122.41,122.59,122.22,122.41,7499.0,119.9656,120.142,119.7793,119.9656,7499.0
2016-06-09 13:30:00,122.4,122.53,122.24,122.47,12258.0,119.9558,120.0832,119.7989,120.0244,12258.0
2016-06-09 14:00:00,122.43,122.51,122.31,122.38,9487.0,119.9852,120.0636,119.8676,119.9362,9487.0
2016-06-09 14:30:00,122.31,122.59,122.31,122.51,7950.0,119.8676,120.142,119.8676,120.0636,7950.0
2016-06-09 15:00:00,122.53,122.62,122.41,122.46,11257.0,120.0832,120.1714,119.9656,120.0146,11257.0
2016-06-09 15:30:00,122.45,122.71,122.3,122.3,39225.0,120.0048,120.2596,119.8578,119.8578,39225.0
2016-06-10 09:30:00,120.33,121.45,119.53,120.04,8596.0,117.9271,119.0247,117.1431,117.6429,8596.0
2016-06-10 10:00:00,120.13,120.36,119.75,120.01,6347.0,117.7311,117.9565,117.3587,117.6135,6347.0
2016-06-10 10:30:00,120.24,120.39,120.0,120.33,5807.0,117.8389,117.9859,117.6037,117.9271,5807.0
2016-06-10 11:00:00,120.49,120.79,120.14,120.57,13945.0,118.0839,118.3779,117.7409,118.1623,13945.0
2016-06-10 11:30:00,120.49,120.85,120.26,120.26,9575.0,118.0839,118.4367,117.8585,117.8585,9575.0
2016-06-10 12:00:00,120.15,120.31,119.87,120.0,6757.0,117.7507,117.9075,117.4763,117.6037,6757.0
2016-06-10 12:30:00,120.11,120.44,120.03,120.24,12297.0,117.7115,118.0349,117.6331,117.8389,12297.0
2016-06-10 13:00:00,120.18,120.34,120.09,120.09,6651.0,117.7801,117.9369,117.6919,117.6919,6651.0
2016-06-10 13:30:00,120.12,120.15,119.72,119.85,19212.0,117.7213,117.7507,117.3293,117.4567,19212.0
2016-06-10 14:00:00,119.81,120.05,119.79,119.96,29428.0,117.4175,117.6527,117.3979,117.5645,29428.0
2016-06-10 14:30:00,120.06,120.22,119.84,119.84,8368.0,117.6625,117.8193,117.4469,117.4469,8368.0
2016-06-10 15:00:00,119.86,119.95,119.76,119.89,15898.0,117.4665,117.5547,117.3685,117.4959,15898.0
2016-06-10 15:30:00,119.88,120.11,119.83,119.93,37856.0,117.4861,117.7115,117.4371,117.5351,37856.0
2016-06-13 09:30:00,119.59,119.93,118.37,118.59,22408.0,117.2019,117.5351,116.0062,116.2218,22408.0
2016-06-13 10:00:00,118.63,119.61,118.61,119.61,23426.0,116.261,117.2215,116.2414,117.2215,23426.0
2016-06-13 10:30:00,119.57,119.89,119.18,119.5,46828.0,117.1823,117.4959,116.8001,117.1137,46828.0
2016-06-13 11:00:00,119.5,119.74,119.37,119.59,28133.0,117.1137,117.3489,116.9863,117.2019,28133.0
2016-06-13 11:30:00,119.54,119.67,118.93,119.26,121594.0,117.1529,117.2803,116.555,116.8785,121594.0
2016-06-13 12:00:00,119.23,119.66,119.09,119.58,19571.0,116.8491,117.2705,116.7119,117.1921,19571.0
2016-06-13 12:30:00,119.53,119.76,119.49,119.72,22415.0,117.1431,117.3685,117.1039,117.3293,22415.0
2016-06-13 13:00:00,119.8,119.88,119.68,119.82,18100.0,117.4077,117.4861,117.2901,117.4273,18100.0
2016-06-13 13:30:00,119.85,119.85,119.41,119.56,24222.0,117.4567,117.4567,117.0255,117.1725,24222.0
2016-06-13 14:00:00,119.53,119.92,119.35,119.64,40513.0,117.1431,117.5253,116.9667,117.2509,40513.0
2016-06-13 14:30:00,119.54,119.94,119.54,119.91,20066.0,117.1529,117.5449,117.1529,117.5155,20066.0
2016-06-13 15:00:00,119.88,119.95,119.64,119.81,36766.0,117.4861,117.5547,117.2509,117.4175,36766.0
2016-06-13 15:30:00,119.81,119.83,119.37,119.62,80282.0,117.4175,117.4371,116.9863,117.2313,80282.0
2016-06-14 09:30:00,119.02,119.56,118.79,119.27,13834.0,116.6432,117.1725,116.4178,116.8883,13834.0
2016-06-14 10:00:00,119.27,119.27,117.04,117.13,25224.0,116.8883,116.8883,114.7028,114.791,25224.0
2016-06-14 10:30:00,117.19,117.3,116.0,116.09,36405.0,114.8498,114.9576,113.6836,113.7718,36405.0
2016-06-14 11:00:00,116.05,116.24,115.92,115.94,32099.0,113.7326,113.9188,113.6052,113.6248,32099.0
2016-06-14 11:30:00,116.11,116.51,115.92,116.12,25406.0,113.7914,114.1834,113.6052,113.8012,25406.0
2016-06-14 12:00:00,116.13,116.79,116.05,116.66,18651.0,113.811,114.4578,113.7326,114.3304,18651.0
2016-06-14 12:30:00,116.42,116.5,116.05,116.05,20592.0,114.0952,114.1736,113.7326,113.7326,20592.0
2016-06-14 13:00:00,116.1,116.45,115.73,115.92,34210.0,113.7816,114.1246,113.4189,113.6052,34210.0
2016-06-14 13:30:00,115.92,115.98,115.74,115.85,22874.0,113.6052,113.664,113.4287,113.5366,22874.0
2016-06-14 14:00:00,115.8,115.95,115.69,115.82,21913.0,113.4876,113.6346,113.3797,113.5072,21913.0
2016-06-14 14:30:00,115.84,116.01,115.12,115.13,19520.0,113.5268,113.6934,112.8211,112.8309,19520.0
2016-06-14 15:00:00,115.24,115.91,115.03,115.69,27674.0,112.9387,113.5954,112.7329,113.3797,27674.0
2016-06-14 15:30:00,115.76,115.77,115.18,115.4,67236.0,113.4483,113.4582,112.8799,113.0955,67236.0
2016-06-15 09:30:00,115.55,115.82,115.03,115.5,47955.0,113.2425,113.5072,112.7329,113.1935,47955.0
2016-06-15 10:00:00,115.54,115.97,115.5,115.86,15331.0,113.2327,113.6542,113.1935,113.5464,15331.0
2016-06-15 10:30:00,115.86,116.66,115.59,116.66,43617.0,113.5464,114.3304,113.2817,114.3304,43617.0
2016-06-15 11:00:00,116.67,117.32,116.32,116.32,10803.0,114.3402,114.9772,113.9972,113.9972,10803.0
2016-06-15 11:30:00,116.21,116.94,115.9,116.94,12759.0,113.8894,114.6048,113.5856,114.6048,12759.0
2016-06-15 12:00:00,116.95,117.01,116.5,116.88,8435.0,114.6146,114.6734,114.1736,114.546,8435.0
2016-06-15 12:30:00,116.87,117.01,116.53,116.8,11245.0,114.5362,114.6734,114.203,114.4676,11245.0
2016-06-15 13:00:00,116.68,117.12,116.68,116.95,16408.0,114.35,114.7812,114.35,114.6146,16408.0
2016-06-15 13:30:00,116.88,117.15,116.75,117.03,10146.0,114.546,114.8106,114.4186,114.693,10146.0
2016-06-15 14:00:00,117.14,117.37,116.0,116.0,27421.0,114.8008,115.0262,113.6836,113.6836,27421.0
2016-06-15 14:30:00,116.0,116.46,115.77,116.4,21101.0,113.6836,114.1344,113.4582,114.0756,21101.0
2016-06-15 15:00:00,116.29,116.67,116.28,116.45,21174.0,113.9678,114.3402,113.958,114.1246,21174.0
2016-06-15 15:30:00,116.42,116.49,115.47,115.56,43694.0,114.0952,114.1638,113.1641,113.2523,43694.0
2016-06-16 09:30:00,114.26,114.75,111.87,111.97,13089.0,111.9783,112.4585,109.636,109.734,13089.0
2016-06-16 10:00:00,111.88,112.61,111.58,112.37,21235.0,109.6458,110.3613,109.3518,110.126,21235.0
2016-06-16 10:30:00,112.3,112.49,111.49,111.82,19307.0,110.0574,110.2436,109.2636,109.587,19307.0
2016-06-16 11:00:00,111.72,112.29,111.61,112.02,37546.0,109.489,110.0476,109.3812,109.783,37546.0
2016-06-16 11:30:00,112.02,112.2,111.21,111.52,37664.0,109.783,109.9594,108.9892,109.293,37664.0
2016-06-16 12:00:00,111.44,112.03,111.06,111.76,46690.0,109.2146,109.7928,108.8422,109.5282,46690.0
2016-06-16 12:30:00,111.72,112.06,111.35,111.6,19062.0,109.489,109.8222,109.1264,109.3714,19062.0
2016-06-16 13:00:00,111.59,112.06,111.48,111.7,17331.0,109.3616,109.8222,109.2538,109.4694,17331.0
2016-06-16 13:30:00,111.67,111.85,111.45,111.68,17119.0,109.44,109.6164,109.2244,109.4498,17119.0
2016-06-16 14:00:00,111.68,113.01,111.6,112.81,42243.0,109.4498,110.7533,109.3714,110.5573,42243.0
2016-06-16 14:30:00,112.76,113.65,112.76,113.47,29249.0,110.5083,111.3805,110.5083,111.2041,29249.0
2016-06-16 15:00:00,113.52,114.1,113.23,114.06,31000.0,111.2531,111.8215,110.9689,111.7823,31000.0
2016-06-16 15:30:00,114.06,114.31,113.91,114.29,85357.0,111.7823,112.0273,111.6353,112.0077,85357.0
2016-06-17 09:30:00,113.77,115.0,112.63,112.84,91761.0,111.4981,112.7035,110.3809,110.5867,91761.0
2016-06-17 10:00:00,112.8,113.13,112.44,112.68,9075.0,110.5475,110.8709,110.1946,110.4299,9075.0
2016-06-17 10:30:00,112.66,113.18,112.35,112.85,8518.0,110.4103,110.9199,110.1064,110.5965,8518.0
2016-06-17 11:00:00,112.85,112.85,112.11,112.22,11273.0,110.5965,110.5965,109.8712,109.979,11273.0
2016-06-17 11:30:00,112.03,112.44,111.67,111.97,7617.0,109.7928,110.1946,109.44,109.734,7617.0
2016-06-17 12:00:00,111.96,112.41,111.93,112.19,11150.0,109.7242,110.1652,109.6948,109.9496,11150.0
2016-06-17 12:30:00,112.17,112.24,111.39,111.4,16998.0,109.93,109.9986,109.1656,109.1754,16998.0
2016-06-17 13:00:00,111.42,111.5,111.08,111.13,24738.0,109.195,109.2734,108.8618,108.9108,24738.0
2016-06-17 13:30:00,111.1,111.47,111.0,111.38,18901.0,108.8814,109.244,108.7834,109.1558,18901.0
2016-06-17 14:00:00,111.41,111.95,111.41,111.77,24986.0,109.1852,109.7144,109.1852,109.538,24986.0
2016-06-17 14:30:00,111.8,112.07,111.62,111.73,9182.0,109.5674,109.832,109.391,109.4988,9182.0
2016-06-17 15:00:00,111.78,111.83,111.29,111.36,27725.0,109.5478,109.5968,109.0676,109.1362,27725.0
2016-06-17 15:30:00,111.4,111.43,110.87,111.13,105487.0,109.1754,109.2048,108.656,108.9108,105487.0
2016-06-20 09:30:00,113.55,114.75,113.21,114.75,30330.0,111.2825,112.4585,110.9493,112.4585,30330.0
2016-06-20 10:00:00,114.74,117.06,114.58,117.06,90118.0,112.4487,114.7224,112.2919,114.7224,90118.0
2016-06-20 10:30:00,116.95,117.75,116.8,117.68,22286.0,114.6146,115.3986,114.4676,115.33,22286.0
2016-06-20 11:00:00,117.55,117.9,117.16,117.51,46127.0,115.2026,115.5456,114.8204,115.1634,46127.0
2016-06-20 11:30:00,117.46,117.46,116.58,116.89,15999.0,115.1144,115.1144,114.252,114.5558,15999.0
2016-06-20 12:00:00,116.96,117.0,116.23,116.36,14079.0,114.6244,114.6636,113.909,114.0364,14079.0
2016-06-20 12:30:00,116.38,116.63,115.83,115.86,19131.0,114.056,114.301,113.517,113.5464,19131.0
2016-06-20 13:00:00,115.71,115.92,115.22,115.47,37686.0,113.3993,113.6052,112.9191,113.1641,37686.0
2016-06-20 13:30:00,115.45,115.6,115.12,115.43,53964.0,113.1445,113.2915,112.8211,113.1249,53964.0
2016-06-20 14:00:00,115.28,115.29,114.44,115.02,34713.0,112.9779,112.9877,112.1547,112.7231,34713.0
2016-06-20 14:30:00,115.0,115.1,114.61,115.1,22274.0,112.7035,112.8015,112.3213,112.8015,22274.0
2016-06-20 15:00:00,115.03,115.14,114.4,114.6,23183.0,112.7329,112.8407,112.1155,112.3115,23183.0
2016-06-20 15:30:00,114.57,114.81,114.48,114.73,70633.0,112.2821,112.5173,112.1939,112.4389,70633.0
2016-06-21 09:30:00,114.67,115.67,112.73,113.26,18060.0,112.3801,113.3601,110.4789,110.9983,18060.0
2016-06-21 10:00:00,113.25,113.27,111.87,112.18,28026.0,110.9885,111.0081,109.636,109.9398,28026.0
2016-06-21 10:30:00,112.15,112.38,111.71,111.97,18467.0,109.9104,110.1358,109.4792,109.734,18467.0
2016-06-21 11:00:00,112.14,112.97,112.1,112.93,39517.0,109.9006,110.7141,109.8614,110.6749,39517.0
2016-06-21 11:30:00,112.72,112.74,112.06,112.07,29769.0,110.4691,110.4887,109.8222,109.832,29769.0
2016-06-21 12:00:00,112.11,112.45,111.77,112.25,9535.0,109.8712,110.2044,109.538,110.0084,9535.0
2016-06-21 12:30:00,112.35,112.53,111.93,112.21,10148.0,110.1064,110.2829,109.6948,109.9692,10148.0
2016-06-21 13:00:00,112.29,112.4,112.05,112.3,14760.0,110.0476,110.1554,109.8124,110.0574,14760.0
2016-06-21 13:30:00,112.3,112.41,111.53,112.1,30251.0,110.0574,110.1652,109.3028,109.8614,30251.0
2016-06-21 14:00:00,112.15,112.56,111.89,112.39,17475.0,109.9104,110.3123,109.6556,110.1456,17475.0
2016-06-21 14:30:00,112.41,112.98,112.35,112.4,16087.0,110.1652,110.7239,110.1064,110.1554,16087.0
2016-06-21 15:00:00,112.46,112.56,112.25,112.55,9421.0,110.2142,110.3123,110.0084,110.3025,9421.0
2016-06-21 15:30:00,112.52,112.77,112.36,112.43,47250.0,110.2731,110.5181,110.1162,110.1848,47250.0
2016-06-22 09:30:00,112.56,112.9,112.06,112.9,10718.0,110.3123,110.6455,109.8222,110.6455,10718.0
2016-06-22 10:00:00,112.79,113.55,112.42,113.49,8820.0,110.5377,111.2825,110.175,111.2237,8820.0
2016-06-22 10:30:00,113.46,113.68,113.18,113.47,8496.0,111.1943,111.4099,110.9199,111.2041,8496.0
2016-06-22 11:00:00,113.41,113.98,113.39,113.63,14362.0,111.1453,111.7039,111.1257,111.3609,14362.0
2016-06-22 11:30:00,113.5,113.69,113.17,113.59,11100.0,111.2335,111.4197,110.9101,111.3217,11100.0
2016-06-22 12:00:00,113.41,113.48,112.88,113.21,11800.0,111.1453,111.2139,110.6259,110.9493,11800.0
2016-06-22 12:30:00,113.14,113.52,113.07,113.52,15635.0,110.8807,111.2531,110.8121,111.2531,15635.0
2016-06-22 13:00:00,113.34,113.46,113.07,113.33,20186.0,111.0767,111.1943,110.8121,111.0669,20186.0
2016-06-22 13:30:00,113.36,113.48,113.12,113.41,5032.0,111.0963,111.2139,110.8611,111.1453,5032.0
2016-06-22 14:00:00,113.2,113.37,113.11,113.33,15226.0,110.9395,111.1061,110.8513,111.0669,15226.0
2016-06-22 14:30:00,113.24,113.33,112.87,113.23,23491.0,110.9787,111.0669,110.6161,110.9689,23491.0
2016-06-22 15:00:00,113.3,113.46,112.99,113.03,20890.0,111.0375,111.1943,110.7337,110.7729,20890.0
2016-06-22 15:30:00,113.03,113.1,112.62,112.75,45201.0,110.7729,110.8415,110.3711,110.4985,45201.0
2016-06-23 09:30:00,114.81,116.39,114.51,115.42,21680.0,112.5173,114.0658,112.2233,113.1151,21680.0
2016-06-23 10:00:00,115.39,115.68,115.02,115.02,7804.0,113.0857,113.3699,112.7231,112.7231,7804.0
2016-06-23 10:30:00,115.01,115.33,114.86,115.14,13987.0,112.7133,113.0269,112.5663,112.8407,13987.0
2016-06-23 11:00:00,115.2,115.77,115.13,115.71,10526.0,112.8995,113.4582,112.8309,113.3993,10526.0
2016-06-23 11:30:00,115.66,115.91,115.55,115.91,15144.0,113.3503,113.5954,113.2425,113.5954,15144.0
2016-06-23 12:00:00,115.95,116.0,115.67,115.97,5967.0,113.6346,113.6836,113.3601,113.6542,5967.0
2016-06-23 12:30:00,115.91,116.01,115.57,115.7,6799.0,113.5954,113.6934,113.2621,113.3895,6799.0
2016-06-23 13:00:00,115.84,116.08,115.64,116.07,16723.0,113.5268,113.762,113.3307,113.7522,16723.0
2016-06-23 13:30:00,116.07,116.08,115.9,116.07,9572.0,113.7522,113.762,113.5856,113.7522,9572.0
2016-06-23 14:00:00,116.09,116.24,115.99,116.24,13505.0,113.7718,113.9188,113.6738,113.9188,13505.0
2016-06-23 14:30:00,116.23,117.0,116.21,116.99,17092.0,113.909,114.6636,113.8894,114.6538,17092.0
2016-06-23 15:00:00,116.93,117.09,116.89,116.96,25828.0,114.595,114.7518,114.5558,114.6244,25828.0
2016-06-23 15:30:00,116.98,117.53,116.94,117.5,66919.0,114.644,115.183,114.6048,115.1536,66919.0
2016-06-24 09:30:00,111.62,111.62,108.09,108.71,97175.0,109.391,109.391,105.9315,106.5391,97175.0
2016-06-24 10:00:00,108.66,109.4,107.78,108.61,96578.0,106.4901,107.2154,105.6277,106.4411,96578.0
2016-06-24 10:30:00,108.55,109.11,108.09,108.22,86565.0,106.3823,106.9311,105.9315,106.0589,86565.0
2016-06-24 11:00:00,108.23,108.24,106.77,107.13,91743.0,106.0687,106.0785,104.6379,104.9907,91743.0
2016-06-24 11:30:00,107.23,107.46,106.67,106.97,108539.0,105.0887,105.3141,104.5399,104.8339,108539.0
2016-06-24 12:00:00,106.82,107.02,105.53,105.86,134808.0,104.6869,104.8829,103.4226,103.746,134808.0
2016-06-24 12:30:00,105.84,106.3,105.5,105.64,69875.0,103.7264,104.1773,103.3932,103.5304,69875.0
2016-06-24 13:00:00,105.74,106.3,105.58,105.94,50390.0,103.6284,104.1773,103.4716,103.8244,50390.0
2016-06-24 13:30:00,106.0,106.14,105.79,106.02,55580.0,103.8833,104.0205,103.6774,103.9029,55580.0
2016-06-24 14:00:00,105.97,106.0,105.03,105.06,51560.0,103.8538,103.8833,102.9326,102.962,51560.0
2016-06-24 14:30:00,105.1,105.11,103.94,104.14,86622.0,103.0012,103.011,101.8644,102.0604,86622.0
2016-06-24 15:00:00,104.04,104.14,102.91,103.2,86067.0,101.9624,102.0604,100.855,101.1392,86067.0
2016-06-24 15:30:00,103.22,104.06,102.77,103.28,204390.0,101.1588,101.982,100.7178,101.2176,204390.0
2016-06-27 09:30:00,102.86,102.89,100.18,100.18,71201.0,100.806,100.8354,98.1795,98.1795,71201.0
2016-06-27 10:00:00,100.35,100.41,98.65,98.75,136030.0,98.3461,98.4049,96.68,96.778,136030.0
2016-06-27 10:30:00,98.75,98.96,97.17,97.36,91588.0,96.778,96.9838,95.2296,95.4158,91588.0
2016-06-27 11:00:00,97.31,98.61,97.3,98.61,58860.0,95.3668,96.6408,95.357,96.6408,58860.0
2016-06-27 11:30:00,98.53,99.42,98.19,99.15,65261.0,96.5624,97.4346,96.2292,97.17,65261.0
2016-06-27 12:00:00,99.16,100.12,98.88,100.04,46201.0,97.1798,98.1207,96.9054,98.0423,46201.0
2016-06-27 12:30:00,100.13,100.27,99.39,99.66,42697.0,98.1305,98.2677,97.4052,97.6699,42697.0
2016-06-27 13:00:00,99.72,99.96,99.39,99.9,61959.0,97.7287,97.9639,97.4052,97.9051,61959.0
2016-06-27 13:30:00,99.81,100.0,99.73,99.95,51818.0,97.8169,98.0031,97.7385,97.9541,51818.0
2016-06-27 14:00:00,99.9,100.02,99.22,99.62,56159.0,97.9051,98.0227,97.2386,97.6307,56159.0
2016-06-27 14:30:00,99.61,99.61,98.92,99.0,50553.0,97.6209,97.6209,96.9446,97.023,50553.0
2016-06-27 15:00:00,99.09,99.18,98.94,98.96,52631.0,97.1112,97.1994,96.9642,96.9838,52631.0
2016-06-27 15:30:00,98.99,99.42,98.94,99.19,171733.0,97.0132,97.4346,96.9642,97.2092,171733.0
2016-06-28 09:30:00,102.37,102.78,99.68,100.15,97029.0,100.3257,100.7276,97.6895,98.1501,97029.0
2016-06-28 10:00:00,100.22,100.66,99.83,100.12,107652.0,98.2187,98.6499,97.8365,98.1207,107652.0
2016-06-28 10:30:00,100.15,100.21,99.53,100.01,143183.0,98.1501,98.2089,97.5425,98.0129,143183.0
2016-06-28 11:00:00,100.06,100.13,99.56,99.89,86883.0,98.0619,98.1305,97.5719,97.8953,86883.0
2016-06-28 11:30:00,99.84,100.25,99.81,100.16,51945.0,97.8463,98.2481,97.8169,98.1599,51945.0
2016-06-28 12:00:00,100.18,100.86,100.17,100.37,42916.0,98.1795,98.8459,98.1697,98.3657,42916.0
2016-06-28 12:30:00,100.44,100.47,99.04,99.09,118047.0,98.4343,98.4637,97.0622,97.1112,118047.0
2016-06-28 13:00:00,99.1,99.19,98.54,98.71,52680.0,97.121,97.2092,96.5722,96.7388,52680.0
2016-06-28 13:30:00,98.8,99.2,98.69,99.1,32396.0,96.827,97.219,96.7192,97.121,32396.0
2016-06-28 14:00:00,99.05,99.35,98.64,98.69,45245.0,97.072,97.366,96.6702,96.7192,45245.0
2016-06-28 14:30:00,98.64,99.84,98.56,99.62,61726.0,96.6702,97.8463,96.5918,97.6307,61726.0
2016-06-28 15:00:00,99.69,99.87,98.91,99.1,64881.0,97.6993,97.8757,96.9348,97.121,64881.0
2016-06-28 15:30:00,99.09,99.57,99.08,99.54,145882.0,97.1112,97.5817,97.1014,97.5523,145882.0
2016-06-29 09:30:00,101.24,101.24,99.11,99.55,74419.0,99.2183,99.2183,97.1308,97.5621,74419.0
2016-06-29 10:00:00,99.6,99.63,98.94,98.94,82238.0,97.6111,97.6405,96.9642,96.9642,82238.0
2016-06-29 10:30:00,99.0,99.56,98.83,99.47,41572.0,97.023,97.5719,96.8564,97.4837,41572.0
2016-06-29 11:00:00,99.48,99.84,99.16,99.63,79120.0,97.4935,97.8463,97.1798,97.6405,79120.0
2016-06-29 11:30:00,99.7,99.74,99.31,99.5,61844.0,97.7091,97.7483,97.3268,97.5131,61844.0
2016-06-29 12:00:00,99.5,99.56,98.99,99.16,36889.0,97.5131,97.5719,97.0132,97.1798,36889.0
2016-06-29 12:30:00,99.15,99.15,98.22,98.41,65195.0,97.17,97.17,96.2586,96.4448,65195.0
2016-06-29 13:00:00,98.45,98.96,98.37,98.78,38997.0,96.484,96.9838,96.4056,96.8074,38997.0
2016-06-29 13:30:00,98.84,99.26,98.83,98.99,38767.0,96.8662,97.2778,96.8564,97.0132,38767.0
2016-06-29 14:00:00,98.96,99.33,98.83,99.22,68967.0,96.9838,97.3464,96.8564,97.2386,68967.0
2016-06-29 14:30:00,99.21,99.41,98.82,99.2,162503.0,97.2288,97.4248,96.8466,97.219,162503.0
2016-06-29 15:00:00,99.2,100.13,99.15,100.07,164881.0,97.219,98.1305,97.17,98.0717,164881.0
2016-06-29 15:30:00,100.06,100.37,99.85,100.37,171054.0,98.0619,98.3657,97.8561,98.3657,171054.0
2016-06-30 09:30:00,100.62,100.62,97.53,97.63,74541.0,98.6107,98.6107,95.5824,95.6804,74541.0
2016-06-30 10:00:00,97.72,98.24,97.12,97.17,43309.0,95.7686,96.2782,95.1806,95.2296,43309.0
2016-06-30 10:30:00,97.2,97.32,96.38,96.86,183917.0,95.259,95.3766,94.4554,94.9258,183917.0
2016-06-30 11:00:00,97.02,97.76,96.72,97.5,79957.0,95.0826,95.8078,94.7886,95.553,79957.0
2016-06-30 11:30:00,97.75,98.17,97.52,97.97,44979.0,95.798,96.2096,95.5726,96.0136,44979.0
2016-06-30 12:00:00,97.91,98.28,97.39,98.02,79440.0,95.9548,96.3174,95.4452,96.0626,79440.0
2016-06-30 12:30:00,98.14,98.45,97.9,98.23,56499.0,96.1802,96.484,95.945,96.2684,56499.0
2016-06-30 13:00:00,98.24,98.34,97.71,97.85,17731.0,96.2782,96.3762,95.7588,95.896,17731.0
2016-06-30 13:30:00,97.84,98.07,97.54,97.93,35921.0,95.8862,96.1116,95.5922,95.9744,35921.0
2016-06-30 14:00:00,97.87,98.0,97.4,97.42,41533.0,95.9156,96.043,95.455,95.4746,41533.0
2016-06-30 14:30:00,97.42,97.56,96.88,97.0,111228.0,95.4746,95.6118,94.9454,95.063,111228.0
2016-06-30 15:00:00,97.04,97.08,96.41,96.95,69116.0,95.1022,95.1414,94.4848,95.014,69116.0
2016-06-30 15:30:00,96.95,97.45,96.67,97.45,172744.0,95.014,95.504,94.7396,95.504,172744.0
2016-07-01 09:30:00,97.43,97.43,95.65,95.93,69704.0,95.4844,95.4844,93.7399,94.0143,69704.0
2016-07-01 10:00:00,96.03,96.57,96.03,96.43,76816.0,94.1123,94.6416,94.1123,94.5044,76816.0
2016-07-01 10:30:00,96.42,96.92,96.37,96.7,47603.0,94.4946,94.9846,94.4456,94.769,47603.0
2016-07-01 11:00:00,96.57,96.71,96.0,96.01,40178.0,94.6416,94.7788,94.0829,94.0927,40178.0
2016-07-01 11:30:00,95.97,96.6,95.85,96.29,23400.0,94.0535,94.671,93.9359,94.3672,23400.0
2016-07-01 12:00:00,96.37,96.41,96.01,96.01,21968.0,94.4456,94.4848,94.0927,94.0927,21968.0
2016-07-01 12:30:00,96.06,96.07,95.25,95.62,48830.0,94.1417,94.1515,93.3479,93.7105,48830.0
2016-07-01 13:00:00,95.67,95.74,95.34,95.36,25704.0,93.7595,93.8281,93.4361,93.4557,25704.0
2016-07-01 13:30:00,95.37,95.54,95.11,95.47,35777.0,93.4655,93.6321,93.2107,93.5635,35777.0
2016-07-01 14:00:00,95.5,95.62,95.12,95.17,32971.0,93.5929,93.7105,93.2205,93.2695,32971.0
2016-07-01 14:30:00,95.21,95.22,94.96,95.17,37852.0,93.3087,93.3185,93.0637,93.2695,37852.0
2016-07-01 15:00:00,95.16,95.69,95.15,95.45,54463.0,93.2597,93.7791,93.2499,93.5439,54463.0
2016-07-01 15:30:00,95.43,96.15,95.36,95.9,124191.0,93.5243,94.2299,93.4557,93.9849,124191.0
2016-07-05 09:30:00,94.94,94.94,92.24,92.24,74581.0,93.0441,93.0441,90.398,90.398,74581.0
2016-07-05 10:00:00,92.24,92.49,91.02,91.22,55293.0,90.398,90.643,89.2024,89.3984,55293.0
2016-07-05 10:30:00,91.11,91.63,90.84,90.98,45926.0,89.2906,89.8002,89.026,89.1632,45926.0
2016-07-05 11:00:00,90.98,91.32,90.58,90.58,34539.0,89.1632,89.4964,88.7712,88.7712,34539.0
2016-07-05 11:30:00,90.58,90.96,90.22,90.34,28757.0,88.7712,89.1436,88.4184,88.536,28757.0
2016-07-05 12:00:00,90.31,91.1,90.31,91.08,22018.0,88.5066,89.2808,88.5066,89.2612,22018.0
2016-07-05 12:30:00,91.1,91.41,90.97,91.34,20557.0,89.2808,89.5846,89.1534,89.516,20557.0
2016-07-05 13:00:00,91.35,91.53,91.29,91.5,23855.0,89.5258,89.7022,89.467,89.6728,23855.0
2016-07-05 13:30:00,91.47,91.49,91.25,91.38,37081.0,89.6434,89.663,89.4278,89.5552,37081.0
2016-07-05 14:00:00,91.38,91.94,91.31,91.66,26899.0,89.5552,90.104,89.4866,89.8296,26899.0
2016-07-05 14:30:00,91.79,91.94,91.57,91.76,22606.0,89.957,90.104,89.7414,89.9276,22606.0
2016-07-05 15:00:00,91.69,92.11,91.61,92.04,34833.0,89.859,90.2706,89.7806,90.202,34833.0
2016-07-05 15:30:00,92.07,92.67,92.01,92.51,123550.0,90.2314,90.8194,90.1726,90.6626,123550.0
2016-07-06 09:30:00,90.95,91.7,90.07,91.2,81705.0,89.1338,89.8688,88.2714,89.3788,81705.0
2016-07-06 10:00:00,91.34,91.81,90.5,90.59,124082.0,89.516,89.9766,88.6928,88.781,124082.0
2016-07-06 10:30:00,90.5,91.28,90.48,91.14,75804.0,88.6928,89.4572,88.6732,89.32,75804.0
2016-07-06 11:00:00,91.22,91.75,90.68,90.78,50814.0,89.3984,89.9178,88.8692,88.9672,50814.0
2016-07-06 11:30:00,90.73,91.16,90.7,90.95,58139.0,88.9182,89.3396,88.8888,89.1338,58139.0
2016-07-06 12:00:00,90.93,91.65,90.93,91.42,17030.0,89.1142,89.8198,89.1142,89.5944,17030.0
2016-07-06 12:30:00,91.54,92.07,91.34,91.94,97807.0,89.712,90.2314,89.516,90.104,97807.0
2016-07-06 13:00:00,92.05,92.29,91.59,91.93,39231.0,90.2118,90.447,89.761,90.0942,39231.0
2016-07-06 13:30:00,91.9,92.01,91.75,91.79,28704.0,90.0648,90.1726,89.9178,89.957,28704.0
2016-07-06 14:00:00,91.81,92.21,91.72,92.04,45176.0,89.9766,90.3686,89.8884,90.202,45176.0
2016-07-06 14:30:00,92.04,92.42,91.83,92.27,31441.0,90.202,90.5744,89.9962,90.4274,31441.0
2016-07-06 15:00:00,92.34,92.48,92.11,92.48,38479.0,90.496,90.6332,90.2706,90.6332,38479.0
2016-07-06 15:30:00,92.48,93.13,92.44,92.76,137964.0,90.6332,91.2703,90.594,90.9076,137964.0
2016-07-07 09:30:00,93.0,93.97,92.2,92.8,88069.0,91.1429,92.0935,90.3588,90.9468,88069.0
2016-07-07 10:00:00,92.92,93.03,91.69,91.96,20547.0,91.0644,91.1723,89.859,90.1236,20547.0
2016-07-07 10:30:00,92.0,92.33,91.74,91.88,31076.0,90.1628,90.4862,89.908,90.0452,31076.0
2016-07-07 11:00:00,91.73,92.3,91.3,92.06,109890.0,89.8982,90.4568,89.4768,90.2216,109890.0
2016-07-07 11:30:00,92.03,92.42,91.25,91.82,34488.0,90.1922,90.5744,89.4278,89.9864,34488.0
2016-07-07 12:00:00,91.82,92.07,90.93,91.17,44560.0,89.9864,90.2314,89.1142,89.3494,44560.0
2016-07-07 12:30:00,91.23,91.48,90.94,91.18,100127.0,89.4082,89.6532,89.124,89.3592,100127.0
2016-07-07 13:00:00,91.15,92.01,91.12,91.75,55206.0,89.3298,90.1726,89.3004,89.9178,55206.0
2016-07-07 13:30:00,91.67,91.9,91.15,91.5,23781.0,89.8394,90.0648,89.3298,89.6728,23781.0
2016-07-07 14:00:00,91.49,91.65,90.92,91.4,53737.0,89.663,89.8198,89.1044,89.5748,53737.0
2016-07-07 14:30:00,91.44,91.6,91.02,91.08,27915.0,89.614,89.7708,89.2024,89.2612,27915.0
2016-07-07 15:00:00,91.12,91.54,91.04,91.37,36906.0,89.3004,89.712,89.222,89.5454,36906.0
2016-07-07 15:30:00,91.44,91.67,91.37,91.54,71095.0,89.614,89.8394,89.5454,89.712,71095.0
2016-07-08 09:30:00,92.87,95.31,92.87,94.91,160746.0,91.0154,93.4067,91.0154,93.0147,160746.0
2016-07-08 10:00:00,95.07,97.14,94.92,97.04,120030.0,93.1715,95.2002,93.0245,95.1022,120030.0
2016-07-08 10:30:00,97.1,98.31,96.92,98.0,219523.0,95.161,96.3468,94.9846,96.043,219523.0
2016-07-08 11:00:00,98.0,99.33,97.98,99.14,305678.0,96.043,97.3464,96.0234,97.1602,305678.0
2016-07-08 11:30:00,99.07,100.58,98.94,100.51,167231.0,97.0916,98.5715,96.9642,98.5029,167231.0
2016-07-08 12:00:00,100.51,100.51,99.22,99.79,156427.0,98.5029,98.5029,97.2386,97.7973,156427.0
2016-07-08 12:30:00,99.82,100.2,99.7,100.0,80809.0,97.8267,98.1991,97.7091,98.0031,80809.0
2016-07-08 13:00:00,100.14,100.19,99.71,99.79,48172.0,98.1403,98.1893,97.7189,97.7973,48172.0
2016-07-08 13:30:00,99.75,99.75,98.77,99.21,47872.0,97.7581,97.7581,96.7976,97.2288,47872.0
2016-07-08 14:00:00,99.18,99.7,99.16,99.42,33873.0,97.1994,97.7091,97.1798,97.4346,33873.0
2016-07-08 14:30:00,99.39,100.05,99.37,99.87,59018.0,97.4052,98.0521,97.3856,97.8757,59018.0
2016-07-08 15:00:00,99.9,99.91,99.27,99.6,59758.0,97.9051,97.9149,97.2876,97.6111,59758.0
2016-07-08 15:30:00,99.61,99.76,99.41,99.73,161455.0,97.6209,97.7679,97.4248,97.7385,161455.0
2016-07-11 09:30:00,100.33,101.29,99.98,100.02,36963.0,98.3265,99.2673,97.9835,98.0227,36963.0
2016-07-11 10:00:00,99.97,100.37,99.75,99.93,52244.0,97.9737,98.3657,97.7581,97.9345,52244.0
2016-07-11 10:30:00,99.92,100.8,99.88,100.8,31404.0,97.9247,98.7871,97.8855,98.7871,31404.0
2016-07-11 11:00:00,100.8,101.24,100.7,100.9,35970.0,98.7871,99.2183,98.6891,98.8851,35970.0
2016-07-11 11:30:00,100.95,101.14,100.6,100.63,16476.0,98.9341,99.1203,98.5911,98.6205,16476.0
2016-07-11 12:00:00,100.72,100.72,100.18,100.41,17916.0,98.7087,98.7087,98.1795,98.4049,17916.0
2016-07-11 12:30:00,100.45,100.65,100.25,100.36,13502.0,98.4441,98.6401,98.2481,98.3559,13502.0
2016-07-11 13:00:00,100.34,100.47,100.26,100.37,14463.0,98.3363,98.4637,98.2579,98.3657,14463.0
2016-07-11 13:30:00,100.36,100.7,100.15,100.43,23513.0,98.3559,98.6891,98.1501,98.4245,23513.0
2016-07-11 14:00:00,100.5,100.5,100.23,100.37,31156.0,98.4931,98.4931,98.2285,98.3657,31156.0
2016-07-11 14:30:00,100.26,100.38,100.09,100.22,57476.0,98.2579,98.3755,98.0913,98.2187,57476.0
2016-07-11 15:00:00,100.31,100.35,100.22,100.29,31752.0,98.3069,98.3461,98.2187,98.2873,31752.0
2016-07-11 15:30:00,100.27,100.52,100.23,100.44,83730.0,98.2677,98.5127,98.2285,98.4343,83730.0
2016-07-12 09:30:00,101.64,102.99,101.47,102.1,48484.0,99.6103,100.9334,99.4437,100.0611,48484.0
2016-07-12 10:00:00,102.11,102.24,101.44,101.69,34349.0,100.0709,100.1983,99.4143,99.6593,34349.0
2016-07-12 10:30:00,101.69,101.93,101.51,101.51,13269.0,99.6593,99.8945,99.4829,99.4829,13269.0
2016-07-12 11:00:00,101.51,101.73,101.23,101.57,16254.0,99.4829,99.6985,99.2085,99.5417,16254.0
2016-07-12 11:30:00,101.56,101.98,101.52,101.9,25505.0,99.5319,99.9435,99.4927,99.8651,25505.0
2016-07-12 12:00:00,101.93,102.06,101.77,102.02,12103.0,99.8945,100.0219,99.7377,99.9827,12103.0
2016-07-12 12:30:00,102.07,102.25,101.89,102.12,20357.0,100.0317,100.2081,99.8553,100.0807,20357.0
2016-07-12 13:00:00,102.07,102.16,101.95,102.0,11980.0,100.0317,100.1199,99.9141,99.9631,11980.0
2016-07-12 13:30:00,102.06,102.19,101.74,101.89,21697.0,100.0219,100.1493,99.7083,99.8553,21697.0
2016-07-12 14:00:00,101.94,102.2,101.87,102.2,16509.0,99.9043,100.1591,99.8357,100.1591,16509.0
2016-07-12 14:30:00,102.21,102.58,102.18,102.46,30346.0,100.1689,100.5315,100.1395,100.4139,30346.0
2016-07-12 15:00:00,102.44,102.63,102.33,102.61,25759.0,100.3943,100.5805,100.2865,100.5609,25759.0
2016-07-12 15:30:00,102.57,102.67,102.32,102.48,218964.0,100.5217,100.6197,100.2767,100.4335,218964.0
2016-07-13 09:30:00,102.75,102.75,101.84,102.25,48754.0,100.6982,100.6982,99.8063,100.2081,48754.0
2016-07-13 10:00:00,102.44,103.09,102.41,102.42,9793.0,100.3943,101.0314,100.3649,100.3747,9793.0
2016-07-13 10:30:00,102.43,102.89,102.34,102.53,31034.0,100.3845,100.8354,100.2963,100.4825,31034.0
2016-07-13 11:00:00,102.52,102.69,101.85,101.85,8541.0,100.4727,100.6393,99.8161,99.8161,8541.0
2016-07-13 11:30:00,101.88,102.0,101.65,101.94,16774.0,99.8455,99.9631,99.6201,99.9043,16774.0
2016-07-13 12:00:00,102.0,102.42,101.96,102.33,19922.0,99.9631,100.3747,99.9239,100.2865,19922.0
2016-07-13 12:30:00,102.11,102.31,102.04,102.24,8878.0,100.0709,100.2669,100.0023,100.1983,8878.0
2016-07-13 13:00:00,102.23,102.58,102.16,102.29,17099.0,100.1885,100.5315,100.1199,100.2473,17099.0
2016-07-13 13:30:00,102.15,102.43,102.08,102.15,29154.0,100.1101,100.3845,100.0415,100.1101,29154.0
2016-07-13 14:00:00,102.16,102.37,101.81,102.33,24227.0,100.1199,100.3257,99.7769,100.2865,24227.0
2016-07-13 14:30:00,102.19,102.42,102.15,102.31,21206.0,100.1493,100.3747,100.1101,100.2669,21206.0
2016-07-13 15:00:00,102.29,102.45,102.2,102.36,14605.0,100.2473,100.4041,100.1591,100.3159,14605.0
2016-07-13 15:30:00,102.39,102.43,101.99,101.99,85152.0,100.3453,100.3845,99.9533,99.9533,85152.0
2016-07-14 09:30:00,103.45,104.44,103.23,104.13,30698.0,101.3842,102.3544,101.1686,102.0506,30698.0
2016-07-14 10:00:00,104.15,104.21,103.67,103.76,14921.0,102.0702,102.129,101.5998,101.688,14921.0
2016-07-14 10:30:00,103.78,104.02,103.72,103.73,15527.0,101.7076,101.9428,101.6488,101.6586,15527.0
2016-07-14 11:00:00,103.73,103.94,103.52,103.55,8196.0,101.6586,101.8644,101.4528,101.4822,8196.0
2016-07-14 11:30:00,103.62,103.83,103.39,103.73,15008.0,101.5508,101.7566,101.3254,101.6586,15008.0
2016-07-14 12:00:00,103.78,103.94,103.67,103.67,8100.0,101.7076,101.8644,101.5998,101.5998,8100.0
2016-07-14 12:30:00,103.74,103.98,103.6,103.6,8160.0,101.6684,101.9036,101.5312,101.5312,8160.0
2016-07-14 13:00:00,103.69,103.83,103.33,103.42,13203.0,101.6194,101.7566,101.2666,101.3548,13203.0
2016-07-14 13:30:00,103.47,103.6,103.39,103.45,7956.0,101.4038,101.5312,101.3254,101.3842,7956.0
2016-07-14 14:00:00,103.51,103.85,103.4,103.85,13230.0,101.443,101.7762,101.3352,101.7762,13230.0
2016-07-14 14:30:00,103.8,103.93,103.7,103.73,18181.0,101.7272,101.8546,101.6292,101.6586,18181.0
2016-07-14 15:00:00,103.73,103.84,103.53,103.57,32235.0,101.6586,101.7664,101.4626,101.5018,32235.0
2016-07-14 15:30:00,103.57,103.65,103.45,103.56,42290.0,101.5018,101.5802,101.3842,101.492,42290.0
2016-07-15 09:30:00,103.73,103.79,102.62,103.25,13290.0,101.6586,101.7174,100.5707,101.1882,13290.0
2016-07-15 10:00:00,103.35,104.19,103.31,104.0,8649.0,101.2862,102.1094,101.247,101.9232,8649.0
2016-07-15 10:30:00,103.83,104.12,103.79,103.88,11180.0,101.7566,102.0408,101.7174,101.8056,11180.0
2016-07-15 11:00:00,103.9,103.9,103.31,103.31,16085.0,101.8252,101.8252,101.247,101.247,16085.0
2016-07-15 11:30:00,103.37,103.7,103.29,103.64,16340.0,101.3058,101.6292,101.2274,101.5704,16340.0
2016-07-15 12:00:00,103.74,103.78,103.28,103.33,19926.0,101.6684,101.7076,101.2176,101.2666,19926.0
2016-07-15 12:30:00,103.35,103.41,103.0,103.36,11672.0,101.2862,101.345,100.9432,101.296,11672.0
2016-07-15 13:00:00,103.42,103.53,103.24,103.34,10949.0,101.3548,101.4626,101.1784,101.2764,10949.0
2016-07-15 13:30:00,103.3,103.36,103.05,103.11,12875.0,101.2372,101.296,100.9922,101.051,12875.0
2016-07-15 14:00:00,103.12,103.3,102.99,103.15,21161.0,101.0608,101.2372,100.9334,101.0902,21161.0
2016-07-15 14:30:00,103.16,103.23,103.04,103.09,18851.0,101.1,101.1686,100.9824,101.0314,18851.0
2016-07-15 15:00:00,103.09,103.19,102.91,103.05,17829.0,101.0314,101.1294,100.855,100.9922,17829.0
2016-07-15 15:30:00,103.04,103.11,102.9,102.97,93052.0,100.9824,101.051,100.8452,100.9138,93052.0
2016-07-18 09:30:00,103.21,103.52,102.27,103.5,14610.0,101.149,101.4528,100.2277,101.4332,14610.0
2016-07-18 10:00:00,103.69,104.66,103.63,104.48,27933.0,101.6194,102.57,101.5606,102.3936,27933.0
2016-07-18 10:30:00,104.53,105.11,104.47,105.11,36300.0,102.4426,103.011,102.3838,103.011,36300.0
2016-07-18 11:00:00,105.09,105.62,105.06,105.41,32773.0,102.9914,103.5108,102.962,103.305,32773.0
2016-07-18 11:30:00,105.46,105.56,105.2,105.34,22169.0,103.354,103.452,103.0992,103.2364,22169.0
2016-07-18 12:00:00,105.35,105.49,105.19,105.44,9827.0,103.2462,103.3834,103.0894,103.3344,9827.0
2016-07-18 12:30:00,105.38,105.79,105.19,105.5,17067.0,103.2756,103.6774,103.0894,103.3932,17067.0
2016-07-18 13:00:00,105.53,105.66,105.45,105.55,22851.0,103.4226,103.55,103.3442,103.4422,22851.0
2016-07-18 13:30:00,105.5,105.55,105.2,105.28,26288.0,103.3932,103.4422,103.0992,103.1776,26288.0
2016-07-18 14:00:00,105.25,105.4,105.2,105.31,15992.0,103.1482,103.2952,103.0992,103.207,15992.0
2016-07-18 14:30:00,105.31,105.5,105.26,105.48,21439.0,103.207,103.3932,103.158,103.3736,21439.0
2016-07-18 15:00:00,105.5,105.71,105.39,105.7,42989.0,103.3932,103.599,103.2854,103.5892,42989.0
2016-07-18 15:30:00,105.69,105.83,105.64,105.75,81474.0,103.5794,103.7166,103.5304,103.6382,81474.0
2016-07-19 09:30:00,104.6,105.27,104.4,104.4,26713.0,102.5112,103.1678,102.3152,102.3152,26713.0
2016-07-19 10:00:00,104.35,104.75,103.9,104.5,11562.0,102.2662,102.6582,101.8252,102.4132,11562.0
2016-07-19 10:30:00,104.55,104.7,104.39,104.53,18933.0,102.4622,102.6092,102.3054,102.4426,18933.0
2016-07-19 11:00:00,104.56,105.25,104.56,104.84,24378.0,102.472,103.1482,102.472,102.7464,24378.0
2016-07-19 11:30:00,104.78,104.85,104.31,104.31,23902.0,102.6876,102.7562,102.227,102.227,23902.0
2016-07-19 12:00:00,104.31,104.69,104.25,104.47,8651.0,102.227,102.5994,102.1682,102.3838,8651.0
2016-07-19 12:30:00,104.42,104.68,104.22,104.64,8000.0,102.3348,102.5896,102.1388,102.5504,8000.0
2016-07-19 13:00:00,104.72,104.76,104.33,104.38,8002.0,102.6288,102.668,102.2466,102.2956,8002.0
2016-07-19 13:30:00,104.38,104.72,104.3,104.31,11764.0,102.2956,102.6288,102.2172,102.227,11764.0
2016-07-19 14:00:00,104.39,104.65,104.31,104.43,10415.0,102.3054,102.5602,102.227,102.3446,10415.0
2016-07-19 14:30:00,104.5,104.85,104.42,104.64,7400.0,102.4132,102.7562,102.3348,102.5504,7400.0
2016-07-19 15:00:00,104.58,104.62,104.46,104.58,12715.0,102.4916,102.5308,102.374,102.4916,12715.0
2016-07-19 15:30:00,104.55,104.68,104.5,104.65,50688.0,102.4622,102.5896,102.4132,102.5602,50688.0
2016-07-20 09:30:00,104.72,104.78,104.14,104.64,15023.0,102.6288,102.6876,102.0604,102.5504,15023.0
2016-07-20 10:00:00,104.55,105.25,104.55,104.69,11993.0,102.4622,103.1482,102.4622,102.5994,11993.0
2016-07-20 10:30:00,104.69,105.18,104.69,105.1,9495.0,102.5994,103.0796,102.5994,103.0012,9495.0
2016-07-20 11:00:00,105.12,105.41,104.91,105.14,10002.0,103.0208,103.305,102.815,103.0404,10002.0
2016-07-20 11:30:00,105.18,105.28,104.98,105.21,4986.0,103.0796,103.1776,102.8836,103.109,4986.0
2016-07-20 12:00:00,105.01,105.18,104.94,105.05,5302.0,102.913,103.0796,102.8444,102.9522,5302.0
2016-07-20 12:30:00,105.06,105.19,104.98,105.07,7178.0,102.962,103.0894,102.8836,102.9718,7178.0
2016-07-20 13:00:00,105.14,105.49,105.08,105.49,12843.0,103.0404,103.3834,102.9816,103.3834,12843.0
2016-07-20 13:30:00,105.53,105.53,105.23,105.23,4903.0,103.4226,103.4226,103.1286,103.1286,4903.0
2016-07-20 14:00:00,105.35,105.54,105.35,105.5,3717.0,103.2462,103.4324,103.2462,103.3932,3717.0
2016-07-20 14:30:00,105.51,105.93,105.47,105.89,15820.0,103.403,103.8146,103.3638,103.7754,15820.0
2016-07-20 15:00:00,105.87,106.09,105.78,105.96,21206.0,103.7558,103.9715,103.6676,103.844,21206.0
2016-07-20 15:30:00,105.92,106.1,105.87,105.97,65273.0,103.8048,103.9813,103.7558,103.8538,65273.0
2016-07-21 09:30:00,106.13,108.37,106.08,107.92,44796.0,104.0107,106.2059,103.9617,105.7649,44796.0
2016-07-21 10:00:00,107.86,108.45,107.8,107.81,28627.0,105.7061,106.2843,105.6473,105.6571,28627.0
2016-07-21 10:30:00,107.86,108.22,107.8,108.02,16329.0,105.7061,106.0589,105.6473,105.8629,16329.0
2016-07-21 11:00:00,107.99,108.02,107.69,107.8,15344.0,105.8335,105.8629,105.5395,105.6473,15344.0
2016-07-21 11:30:00,107.8,107.83,107.48,107.72,18285.0,105.6473,105.6767,105.3337,105.5689,18285.0
2016-07-21 12:00:00,107.65,108.02,107.36,107.52,26489.0,105.5003,105.8629,105.2161,105.3729,26489.0
2016-07-21 12:30:00,107.44,107.55,107.18,107.24,12998.0,105.2945,105.4023,105.0397,105.0985,12998.0
2016-07-21 13:00:00,107.21,107.39,107.04,107.39,6709.0,105.0691,105.2455,104.9025,105.2455,6709.0
2016-07-21 13:30:00,107.44,107.44,107.15,107.3,26191.0,105.2945,105.2945,105.0103,105.1573,26191.0
2016-07-21 14:00:00,107.3,107.39,106.89,106.89,30291.0,105.1573,105.2455,104.7555,104.7555,30291.0
2016-07-21 14:30:00,106.84,107.52,106.84,107.35,11781.0,104.7065,105.3729,104.7065,105.2063,11781.0
2016-07-21 15:00:00,107.29,107.29,106.98,107.08,18856.0,105.1475,105.1475,104.8437,104.9417,18856.0
2016-07-21 15:30:00,107.11,107.15,106.89,107.08,44253.0,104.9711,105.0103,104.7555,104.9417,44253.0
2016-07-22 09:30:00,107.26,107.8,106.8,107.25,23310.0,105.1181,105.6473,104.6673,105.1083,23310.0
2016-07-22 10:00:00,107.12,107.84,107.12,107.76,7242.0,104.9809,105.6865,104.9809,105.6081,7242.0
2016-07-22 10:30:00,107.69,108.1,107.42,107.93,7470.0,105.5395,105.9413,105.2749,105.7747,7470.0
2016-07-22 11:00:00,108.07,108.16,107.9,108.1,10330.0,105.9119,106.0001,105.7453,105.9413,10330.0
2016-07-22 11:30:00,108.04,108.48,108.04,108.42,14337.0,105.8825,106.3137,105.8825,106.2549,14337.0
2016-07-22 12:00:00,108.47,109.06,108.47,109.06,14701.0,106.3039,106.8821,106.3039,106.8821,14701.0
2016-07-22 12:30:00,109.04,109.09,108.9,109.0,23824.0,106.8625,106.9115,106.7253,106.8233,23824.0
2016-07-22 13:00:00,108.97,109.11,108.97,109.06,18700.0,106.7939,106.9311,106.7939,106.8821,18700.0
2016-07-22 13:30:00,109.04,109.2,108.94,109.06,11672.0,106.8625,107.0193,106.7645,106.8821,11672.0
2016-07-22 14:00:00,108.88,108.98,108.6,108.61,30978.0,106.7057,106.8037,106.4313,106.4411,30978.0
2016-07-22 14:30:00,108.62,108.85,108.46,108.83,7104.0,106.4509,106.6763,106.2941,106.6567,7104.0
2016-07-22 15:00:00,108.82,108.85,108.69,108.8,9302.0,106.6469,106.6763,106.5195,106.6273,9302.0
2016-07-22 15:30:00,108.77,108.8,108.5,108.6,57169.0,106.5979,106.6273,106.3333,106.4313,57169.0
2016-07-25 09:30:00,108.11,109.05,108.1,108.3,13575.0,105.9511,106.8723,105.9413,106.1373,13575.0
2016-07-25 10:00:00,108.39,108.94,108.25,108.94,28545.0,106.2255,106.7645,106.0883,106.7645,28545.0
2016-07-25 10:30:00,108.98,109.45,108.67,109.24,25885.0,106.8037,107.2644,106.4999,107.0585,25885.0
2016-07-25 11:00:00,109.22,109.29,108.91,109.11,25685.0,107.0389,107.1076,106.7351,106.9311,25685.0
2016-07-25 11:30:00,109.03,109.15,108.88,108.98,17864.0,106.8527,106.9703,106.7057,106.8037,17864.0
2016-07-25 12:00:00,109.04,109.1,108.87,108.98,17317.0,106.8625,106.9213,106.6959,106.8037,17317.0
2016-07-25 12:30:00,108.93,109.15,108.82,109.01,21975.0,106.7547,106.9703,106.6469,106.8331,21975.0
2016-07-25 13:00:00,108.95,108.97,108.8,108.96,13089.0,106.7743,106.7939,106.6273,106.7841,13089.0
2016-07-25 13:30:00,108.9,108.93,108.73,108.89,17288.0,106.7253,106.7547,106.5587,106.7155,17288.0
2016-07-25 14:00:00,108.87,109.1,108.86,109.08,13625.0,106.6959,106.9213,106.6861,106.9017,13625.0
2016-07-25 14:30:00,109.1,109.23,109.05,109.12,13029.0,106.9213,107.0487,106.8723,106.9409,13029.0
2016-07-25 15:00:00,109.15,109.23,108.99,108.99,11147.0,106.9703,107.0487,106.8135,106.8135,11147.0
2016-07-25 15:30:00,109.0,109.29,108.99,109.28,88761.0,106.8233,107.1076,106.8135,107.0978,88761.0
2016-07-26 09:30:00,108.8,109.31,108.01,108.2,38562.0,106.6273,107.1272,105.8531,106.0393,38562.0
2016-07-26 10:00:00,108.11,108.33,107.79,108.16,13321.0,105.9511,106.1667,105.6375,106.0001,13321.0
2016-07-26 10:30:00,108.2,108.32,107.61,107.78,36705.0,106.0393,106.1569,105.4611,105.6277,36705.0
2016-07-26 11:00:00,107.51,107.65,107.33,107.39,14404.0,105.3631,105.5003,105.1867,105.2455,14404.0
2016-07-26 11:30:00,107.45,108.0,107.36,107.89,40562.0,105.3043,105.8433,105.2161,105.7355,40562.0
2016-07-26 12:00:00,107.89,108.73,107.81,108.62,19619.0,105.7355,106.5587,105.6571,106.4509,19619.0
2016-07-26 12:30:00,108.55,108.7,108.42,108.68,4550.0,106.3823,106.5293,106.2549,106.5097,4550.0
2016-07-26 13:00:00,108.69,108.92,108.56,108.56,13375.0,106.5195,106.7449,106.3921,106.3921,13375.0
2016-07-26 13:30:00,108.67,108.95,108.66,108.94,8784.0,106.4999,106.7743,106.4901,106.7645,8784.0
2016-07-26 14:00:00,108.89,109.6,108.83,109.51,37123.0,106.7155,107.4114,106.6567,107.3232,37123.0
2016-07-26 14:30:00,109.54,109.83,109.44,109.74,15254.0,107.3526,107.6368,107.2546,107.5486,15254.0
2016-07-26 15:00:00,109.77,109.84,109.4,109.48,18628.0,107.578,107.6466,107.2154,107.2938,18628.0
2016-07-26 15:30:00,109.47,109.87,109.44,109.84,119162.0,107.284,107.676,107.2546,107.6466,119162.0
2016-07-27 09:30:00,108.8,109.89,108.72,109.48,146249.0,106.6273,107.6956,106.5489,107.2938,146249.0
2016-07-27 10:00:00,109.6,110.17,109.4,110.04,31482.0,107.4114,107.97,107.2154,107.8426,31482.0
2016-07-27 10:30:00,110.03,110.03,109.13,109.58,18069.0,107.8328,107.8328,106.9507,107.3918,18069.0
2016-07-27 11:00:00,109.65,110.22,109.36,109.77,21839.0,107.4604,108.019,107.1762,107.578,21839.0
2016-07-27 11:30:00,109.77,109.83,109.35,109.48,17407.0,107.578,107.6368,107.1664,107.2938,17407.0
2016-07-27 12:00:00,109.54,109.73,109.29,109.29,22606.0,107.3526,107.5388,107.1076,107.1076,22606.0
2016-07-27 12:30:00,109.32,109.56,109.12,109.49,20574.0,107.137,107.3722,106.9409,107.3036,20574.0
2016-07-27 13:00:00,109.54,109.87,109.41,109.41,14808.0,107.3526,107.676,107.2252,107.2252,14808.0
2016-07-27 13:30:00,109.39,109.39,109.05,109.23,29499.0,107.2056,107.2056,106.8723,107.0487,29499.0
2016-07-27 14:00:00,109.14,109.62,108.87,109.33,21997.0,106.9605,107.431,106.6959,107.1468,21997.0
2016-07-27 14:30:00,109.31,110.0,109.17,110.0,26087.0,107.1272,107.8034,106.9899,107.8034,26087.0
2016-07-27 15:00:00,110.0,110.12,109.75,109.98,23984.0,107.8034,107.921,107.5584,107.7838,23984.0
2016-07-27 15:30:00,109.95,110.05,109.63,109.75,76949.0,107.7544,107.8524,107.4408,107.5584,76949.0
2016-07-28 09:30:00,109.75,109.83,108.53,109.23,36972.0,107.5584,107.6368,106.3627,107.0487,36972.0
2016-07-28 10:00:00,109.21,110.2,109.21,110.17,28682.0,107.0291,107.9994,107.0291,107.97,28682.0
2016-07-28 10:30:00,110.19,110.32,109.94,110.14,15966.0,107.9896,108.117,107.7446,107.9406,15966.0
2016-07-28 11:00:00,110.25,110.33,110.05,110.2,6792.0,108.0484,108.1268,107.8524,107.9994,6792.0
2016-07-28 11:30:00,110.22,110.39,109.85,110.25,7182.0,108.019,108.1856,107.6564,108.0484,7182.0
2016-07-28 12:00:00,110.29,110.43,109.82,109.91,5799.0,108.0876,108.2248,107.627,107.7152,5799.0
2016-07-28 12:30:00,110.0,110.08,109.75,110.05,9233.0,107.8034,107.8818,107.5584,107.8524,9233.0
2016-07-28 13:00:00,110.0,110.17,109.87,110.01,6153.0,107.8034,107.97,107.676,107.8132,6153.0
2016-07-28 13:30:00,110.03,110.1,109.88,110.0,14402.0,107.8328,107.9014,107.6858,107.8034,14402.0
2016-07-28 14:00:00,110.0,110.02,109.77,109.78,6376.0,107.8034,107.823,107.578,107.5878,6376.0
2016-07-28 14:30:00,109.77,109.89,109.7,109.73,6823.0,107.578,107.6956,107.5094,107.5388,6823.0
2016-07-28 15:00:00,109.72,109.84,109.6,109.66,17907.0,107.529,107.6466,107.4114,107.4702,17907.0
2016-07-28 15:30:00,109.64,109.67,109.38,109.4,43239.0,107.4506,107.48,107.1958,107.2154,43239.0
2016-07-29 09:30:00,109.07,109.62,107.84,108.23,17562.0,106.8919,107.431,105.6865,106.0687,17562.0
2016-07-29 10:00:00,107.98,108.58,107.93,108.01,10749.0,105.8237,106.4117,105.7747,105.8531,10749.0
2016-07-29 10:30:00,108.09,108.71,108.04,108.58,9938.0,105.9315,106.5391,105.8825,106.4117,9938.0
2016-07-29 11:00:00,108.58,109.0,108.56,108.78,9896.0,106.4117,106.8233,106.3921,106.6077,9896.0
2016-07-29 11:30:00,108.71,109.01,108.57,108.81,11632.0,106.5391,106.8331,106.4019,106.6371,11632.0
2016-07-29 12:00:00,108.76,109.13,108.76,108.92,5097.0,106.5881,106.9507,106.5881,106.7449,5097.0
2016-07-29 12:30:00,108.93,109.14,108.61,108.66,3518.0,106.7547,106.9605,106.4411,106.4901,3518.0
2016-07-29 13:00:00,108.54,108.87,108.52,108.73,5835.0,106.3725,106.6959,106.3529,106.5587,5835.0
2016-07-29 13:30:00,108.73,108.78,108.44,108.76,10774.0,106.5587,106.6077,106.2745,106.5881,10774.0
2016-07-29 14:00:00,108.76,108.79,108.6,108.78,12149.0,106.5881,106.6175,106.4313,106.6077,12149.0
2016-07-29 14:30:00,108.78,109.06,108.62,108.96,7000.0,106.6077,106.8821,106.4509,106.7841,7000.0
2016-07-29 15:00:00,109.02,109.2,108.92,109.06,10021.0,106.8429,107.0193,106.7449,106.8821,10021.0
2016-07-29 15:30:00,109.05,109.54,109.05,109.47,79651.0,106.8723,107.3526,106.8723,107.284,79651.0
2016-08-01 09:30:00,109.57,110.55,109.57,110.19,50376.0,107.382,108.3424,107.382,107.9896,50376.0
2016-08-01 10:00:00,110.25,110.83,110.12,110.19,51153.0,108.0484,108.6168,107.921,107.9896,51153.0
2016-08-01 10:30:00,110.15,110.3,109.84,110.02,20659.0,107.9504,108.0974,107.6466,107.823,20659.0
2016-08-01 11:00:00,109.89,110.21,109.85,109.96,13231.0,107.6956,108.0092,107.6564,107.7642,13231.0
2016-08-01 11:30:00,109.88,110.07,109.36,109.4,24173.0,107.6858,107.872,107.1762,107.2154,24173.0
2016-08-01 12:00:00,109.34,109.41,108.49,108.5,17704.0,107.1566,107.2252,106.3235,106.3333,17704.0
2016-08-01 12:30:00,108.56,109.24,108.41,108.91,70697.0,106.3921,107.0585,106.2451,106.7351,70697.0
2016-08-01 13:00:00,108.81,108.84,108.34,108.5,17439.0,106.6371,106.6665,106.1765,106.3333,17439.0
2016-08-01 13:30:00,108.48,108.85,108.46,108.85,16485.0,106.3137,106.6763,106.2941,106.6763,16485.0
2016-08-01 14:00:00,108.82,109.4,108.81,109.22,34782.0,106.6469,107.2154,106.6371,107.0389,34782.0
2016-08-01 14:30:00,109.2,109.58,109.13,109.39,26149.0,107.0193,107.3918,106.9507,107.2056,26149.0
2016-08-01 15:00:00,109.35,109.46,109.16,109.25,49928.0,107.1664,107.2742,106.9801,107.0684,49928.0
2016-08-01 15:30:00,109.22,109.72,109.22,109.69,59822.0,107.0389,107.529,107.0389,107.4996,59822.0
2016-08-02 09:30:00,109.51,116.79,109.0,114.97,123577.0,107.3232,114.4578,106.8233,112.6741,123577.0
2016-08-02 10:00:00,115.16,115.28,113.53,114.48,44145.0,112.8603,112.9779,111.2629,112.1939,44145.0
2016-08-02 10:30:00,114.47,114.47,111.76,112.75,27356.0,112.1841,112.1841,109.5282,110.4985,27356.0
2016-08-02 11:00:00,112.31,112.94,111.76,112.86,23372.0,110.0672,110.6847,109.5282,110.6063,23372.0
2016-08-02 11:30:00,112.81,113.71,112.63,113.04,17108.0,110.5573,111.4393,110.3809,110.7827,17108.0
2016-08-02 12:00:00,113.33,113.33,112.55,112.65,27089.0,111.0669,111.0669,110.3025,110.4005,27089.0
2016-08-02 12:30:00,112.69,112.78,111.65,111.68,22578.0,110.4397,110.5279,109.4204,109.4498,22578.0
2016-08-02 13:00:00,111.6,112.13,111.24,111.85,20346.0,109.3714,109.8908,109.0186,109.6164,20346.0
2016-08-02 13:30:00,111.47,111.91,111.28,111.29,22753.0,109.244,109.6752,109.0578,109.0676,22753.0
2016-08-02 14:00:00,111.3,113.22,111.3,112.9,44205.0,109.0774,110.9591,109.0774,110.6455,44205.0
2016-08-02 14:30:00,113.06,113.54,112.58,112.84,75343.0,110.8023,111.2727,110.3319,110.5867,75343.0
2016-08-02 15:00:00,112.8,113.07,111.98,112.2,48986.0,110.5475,110.8121,109.7438,109.9594,48986.0
2016-08-02 15:30:00,112.15,112.48,111.87,112.1,114757.0,109.9104,110.2338,109.636,109.8614,114757.0
2016-08-03 09:30:00,112.71,114.88,112.62,114.24,33777.0,110.4593,112.5859,110.3711,111.9587,33777.0
2016-08-03 10:00:00,114.19,115.13,114.17,114.97,19979.0,111.9097,112.8309,111.8901,112.6741,19979.0
2016-08-03 10:30:00,114.98,115.13,114.33,114.43,35040.0,112.6839,112.8309,112.0469,112.1449,35040.0
2016-08-03 11:00:00,114.33,114.96,114.32,114.92,10153.0,112.0469,112.6643,112.0371,112.6251,10153.0
2016-08-03 11:30:00,114.92,115.17,114.75,115.03,31368.0,112.6251,112.8701,112.4585,112.7329,31368.0
2016-08-03 12:00:00,115.03,115.03,114.62,114.81,7925.0,112.7329,112.7329,112.3311,112.5173,7925.0
2016-08-03 12:30:00,114.8,115.02,114.74,114.97,31957.0,112.5075,112.7231,112.4487,112.6741,31957.0
2016-08-03 13:00:00,115.02,115.31,114.88,115.2,16531.0,112.7231,113.0073,112.5859,112.8995,16531.0
2016-08-03 13:30:00,115.23,115.3,114.91,114.99,33552.0,112.9289,112.9975,112.6153,112.6937,33552.0
2016-08-03 14:00:00,115.0,115.18,114.85,115.0,40483.0,112.7035,112.8799,112.5565,112.7035,40483.0
2016-08-03 14:30:00,115.01,115.56,114.98,115.41,26423.0,112.7133,113.2523,112.6839,113.1053,26423.0
2016-08-03 15:00:00,115.38,115.67,115.3,115.67,29958.0,113.0759,113.3601,112.9975,113.3601,29958.0
2016-08-03 15:30:00,115.65,115.78,115.57,115.67,74023.0,113.3405,113.468,113.2621,113.3601,74023.0
2016-08-04 09:30:00,115.38,116.11,114.81,114.84,12450.0,113.0759,113.7914,112.5173,112.5467,12450.0
2016-08-04 10:00:00,114.87,114.92,114.12,114.13,18959.0,112.5761,112.6251,111.8411,111.8509,18959.0
2016-08-04 10:30:00,114.29,114.52,113.91,114.1,16040.0,112.0077,112.2331,111.6353,111.8215,16040.0
2016-08-04 11:00:00,114.2,114.2,113.71,113.73,11159.0,111.9195,111.9195,111.4393,111.4589,11159.0
2016-08-04 11:30:00,113.67,113.75,113.35,113.67,22395.0,111.4001,111.4785,111.0865,111.4001,22395.0
2016-08-04 12:00:00,113.69,114.29,113.67,114.29,12601.0,111.4197,112.0077,111.4001,112.0077,12601.0
2016-08-04 12:30:00,114.31,114.39,114.11,114.18,6905.0,112.0273,112.1057,111.8313,111.8999,6905.0
2016-08-04 13:00:00,114.14,114.29,114.1,114.16,8360.0,111.8607,112.0077,111.8215,111.8803,8360.0
2016-08-04 13:30:00,114.18,114.92,114.18,114.88,13603.0,111.8999,112.6251,111.8999,112.5859,13603.0
2016-08-04 14:00:00,114.87,115.05,114.66,114.67,13969.0,112.5761,112.7525,112.3703,112.3801,13969.0
2016-08-04 14:30:00,114.69,114.91,114.68,114.9,14264.0,112.3997,112.6153,112.3899,112.6055,14264.0
2016-08-04 15:00:00,114.88,115.0,114.85,114.94,18373.0,112.5859,112.7035,112.5565,112.6447,18373.0
2016-08-04 15:30:00,114.92,115.0,114.72,114.84,42336.0,112.6251,112.7035,112.4291,112.5467,42336.0
2016-08-05 09:30:00,115.72,116.15,115.0,116.0,22829.0,113.4091,113.8306,112.7035,113.6836,22829.0
2016-08-05 10:00:00,115.99,116.7,115.62,116.7,41891.0,113.6738,114.3696,113.3111,114.3696,41891.0
2016-08-05 10:30:00,116.51,116.7,116.27,116.58,8597.0,114.1834,114.3696,113.9482,114.252,8597.0
2016-08-05 11:00:00,116.55,116.77,116.55,116.77,7254.0,114.2226,114.4382,114.2226,114.4382,7254.0
2016-08-05 11:30:00,116.72,116.91,116.64,116.64,4976.0,114.3892,114.5754,114.3108,114.3108,4976.0
2016-08-05 12:00:00,116.69,116.69,116.19,116.45,13323.0,114.3598,114.3598,113.8698,114.1246,13323.0
2016-08-05 12:30:00,116.46,116.5,116.32,116.43,8166.0,114.1344,114.1736,113.9972,114.105,8166.0
2016-08-05 13:00:00,116.51,116.59,116.44,116.5,2400.0,114.1834,114.2618,114.1148,114.1736,2400.0
2016-08-05 13:30:00,116.55,116.65,116.5,116.53,6331.0,114.2226,114.3206,114.1736,114.203,6331.0
2016-08-05 14:00:00,116.57,116.76,116.43,116.55,12398.0,114.2422,114.4284,114.105,114.2226,12398.0
2016-08-05 14:30:00,116.62,116.7,116.55,116.58,2210.0,114.2912,114.3696,114.2226,114.252,2210.0
2016-08-05 15:00:00,116.57,116.93,116.55,116.84,6824.0,114.2422,114.595,114.2226,114.5068,6824.0
2016-08-05 15:30:00,116.84,117.07,116.76,117.01,28625.0,114.5068,114.7322,114.4284,114.6734,28625.0
2016-08-08 09:30:00,117.12,118.75,117.12,117.76,21371.0,114.7812,116.3786,114.7812,115.4084,21371.0
2016-08-08 10:00:00,117.8,118.65,117.68,117.81,20085.0,115.4476,116.2806,115.33,115.4574,20085.0
2016-08-08 10:30:00,117.9,118.5,117.88,118.5,14455.0,115.5456,116.1336,115.526,116.1336,14455.0
2016-08-08 11:00:00,118.57,118.93,118.42,118.64,15834.0,116.2022,116.555,116.0552,116.2708,15834.0
2016-08-08 11:30:00,118.66,118.71,118.01,118.18,13340.0,116.2904,116.3394,115.6534,115.82,13340.0
2016-08-08 12:00:00,118.27,118.39,118.08,118.31,6123.0,115.9082,116.0258,115.722,115.9474,6123.0
2016-08-08 12:30:00,118.36,118.44,118.07,118.3,10722.0,115.9964,116.0748,115.7122,115.9376,10722.0
2016-08-08 13:00:00,118.25,118.56,118.22,118.56,11547.0,115.8886,116.1924,115.8592,116.1924,11547.0
2016-08-08 13:30:00,118.56,118.68,118.01,118.13,7269.0,116.1924,116.31,115.6534,115.771,7269.0
2016-08-08 14:00:00,118.24,118.26,117.47,117.58,17371.0,115.8788,115.8984,115.1242,115.232,17371.0
2016-08-08 14:30:00,117.58,117.93,117.55,117.82,19347.0,115.232,115.575,115.2026,115.4672,19347.0
2016-08-08 15:00:00,117.8,117.87,117.68,117.84,9125.0,115.4476,115.5162,115.33,115.4868,9125.0
2016-08-08 15:30:00,117.89,117.98,117.63,117.81,38605.0,115.5358,115.624,115.281,115.4574,38605.0
2016-08-09 09:30:00,117.73,118.36,117.35,117.81,12542.0,115.379,115.9964,115.0066,115.4574,12542.0
2016-08-09 10:00:00,117.81,118.0,117.38,117.97,16919.0,115.4574,115.6436,115.036,115.6142,16919.0
2016-08-09 10:30:00,117.79,117.81,117.25,117.39,11848.0,115.4378,115.4574,114.9086,115.0458,11848.0
2016-08-09 11:00:00,117.35,117.62,117.14,117.39,9877.0,115.0066,115.2712,114.8008,115.0458,9877.0
2016-08-09 11:30:00,117.42,117.52,117.19,117.34,8898.0,115.0752,115.1732,114.8498,114.9968,8898.0
2016-08-09 12:00:00,117.27,117.44,116.92,116.99,10741.0,114.9282,115.0948,114.5852,114.6538,10741.0
2016-08-09 12:30:00,116.98,117.31,116.83,117.31,4017.0,114.644,114.9674,114.497,114.9674,4017.0
2016-08-09 13:00:00,117.42,117.64,117.32,117.57,16189.0,115.0752,115.2908,114.9772,115.2222,16189.0
2016-08-09 13:30:00,117.55,117.63,117.19,117.19,3636.0,115.2026,115.281,114.8498,114.8498,3636.0
2016-08-09 14:00:00,117.22,117.44,117.08,117.3,10897.0,114.8792,115.0948,114.742,114.9576,10897.0
2016-08-09 14:30:00,117.33,117.64,117.27,117.59,16774.0,114.987,115.2908,114.9282,115.2418,16774.0
2016-08-09 15:00:00,117.58,117.91,117.58,117.68,10264.0,115.232,115.5554,115.232,115.33,10264.0
2016-08-09 15:30:00,117.7,117.79,117.6,117.61,39712.0,115.3496,115.4378,115.2516,115.2614,39712.0
2016-08-10 09:30:00,117.78,118.2,117.25,117.96,23462.0,115.428,115.8396,114.9086,115.6044,23462.0
2016-08-10 10:00:00,117.98,118.44,117.82,118.05,5922.0,115.624,116.0748,115.4672,115.6926,5922.0
2016-08-10 10:30:00,118.05,118.11,117.88,118.08,7625.0,115.6926,115.7514,115.526,115.722,7625.0
2016-08-10 11:00:00,118.08,118.22,117.66,117.98,18377.0,115.722,115.8592,115.3104,115.624,18377.0
2016-08-10 11:30:00,117.94,117.94,117.06,117.3,5744.0,115.5848,115.5848,114.7224,114.9576,5744.0
2016-08-10 12:00:00,117.29,117.5,117.14,117.19,4819.0,114.9478,115.1536,114.8008,114.8498,4819.0
2016-08-10 12:30:00,117.15,117.39,117.1,117.34,6502.0,114.8106,115.0458,114.7616,114.9968,6502.0
2016-08-10 13:00:00,117.38,117.76,117.38,117.76,9367.0,115.036,115.4084,115.036,115.4084,9367.0
2016-08-10 13:30:00,117.75,117.75,117.48,117.57,14119.0,115.3986,115.3986,115.134,115.2222,14119.0
2016-08-10 14:00:00,117.55,117.83,117.55,117.74,16018.0,115.2026,115.477,115.2026,115.3888,16018.0
2016-08-10 14:30:00,117.73,117.96,117.7,117.85,8724.0,115.379,115.6044,115.3496,115.4966,8724.0
2016-08-10 15:00:00,117.75,117.93,117.57,117.63,12777.0,115.3986,115.575,115.2222,115.281,12777.0
2016-08-10 15:30:00,117.64,117.89,117.59,117.88,26108.0,115.2908,115.5358,115.2418,115.526,26108.0
2016-08-11 09:30:00,118.13,118.39,117.44,117.72,14754.0,115.771,116.0258,115.0948,115.3692,14754.0
2016-08-11 10:00:00,117.67,117.89,117.35,117.61,24105.0,115.3202,115.5358,115.0066,115.2614,24105.0
2016-08-11 10:30:00,117.84,117.88,117.59,117.65,10948.0,115.4868,115.526,115.2418,115.3006,10948.0
2016-08-11 11:00:00,117.67,117.89,117.6,117.78,11158.0,115.3202,115.5358,115.2516,115.428,11158.0
2016-08-11 11:30:00,117.71,118.02,117.71,117.95,12179.0,115.3594,115.6632,115.3594,115.5946,12179.0
2016-08-11 12:00:00,117.96,118.23,117.86,118.01,19144.0,115.6044,115.869,115.5064,115.6534,19144.0
2016-08-11 12:30:00,118.02,118.3,118.02,118.22,6832.0,115.6632,115.9376,115.6632,115.8592,6832.0
2016-08-11 13:00:00,118.22,118.48,118.06,118.1,14201.0,115.8592,116.114,115.7024,115.7416,14201.0
2016-08-11 13:30:00,118.1,118.12,118.0,118.02,8513.0,115.7416,115.7612,115.6436,115.6632,8513.0
2016-08-11 14:00:00,118.1,118.3,117.91,118.13,14609.0,115.7416,115.9376,115.5554,115.771,14609.0
2016-08-11 14:30:00,118.12,118.16,117.92,118.02,11103.0,115.7612,115.8004,115.5652,115.6632,11103.0
2016-08-11 15:00:00,118.0,118.0,117.71,117.72,11716.0,115.6436,115.6436,115.3594,115.3692,11716.0
2016-08-11 15:30:00,117.71,117.84,117.47,117.48,29373.0,115.3594,115.4868,115.1242,115.134,29373.0
2016-08-12 09:30:00,117.04,117.55,116.76,117.24,18659.0,114.7028,115.2026,114.4284,114.8988,18659.0
2016-08-12 10:00:00,117.45,117.45,116.85,116.9,4988.0,115.1046,115.1046,114.5166,114.5656,4988.0
2016-08-12 10:30:00,116.87,116.94,116.8,116.94,3800.0,114.5362,114.6048,114.4676,114.6048,3800.0
2016-08-12 11:00:00,116.93,116.98,116.54,116.62,6142.0,114.595,114.644,114.2128,114.2912,6142.0
2016-08-12 11:30:00,116.63,116.74,116.27,116.35,9948.0,114.301,114.4088,113.9482,114.0266,9948.0
2016-08-12 12:00:00,116.44,116.53,116.06,116.38,6032.0,114.1148,114.203,113.7424,114.056,6032.0
2016-08-12 12:30:00,116.36,116.69,116.27,116.69,10903.0,114.0364,114.3598,113.9482,114.3598,10903.0
2016-08-12 13:00:00,116.67,116.73,116.27,116.72,3336.0,114.3402,114.399,113.9482,114.3892,3336.0
2016-08-12 13:30:00,116.82,116.82,116.51,116.6,6938.0,114.4872,114.4872,114.1834,114.2716,6938.0
2016-08-12 14:00:00,116.6,116.86,116.59,116.76,3232.0,114.2716,114.5264,114.2618,114.4284,3232.0
2016-08-12 14:30:00,116.74,117.13,116.74,117.02,4750.0,114.4088,114.791,114.4088,114.6832,4750.0
2016-08-12 15:00:00,117.03,117.13,116.81,116.85,8824.0,114.693,114.791,114.4774,114.5166,8824.0
2016-08-12 15:30:00,116.85,117.08,116.8,116.85,30196.0,114.5166,114.742,114.4676,114.5166,30196.0
2016-08-15 09:30:00,117.28,118.18,116.89,117.01,27433.0,114.938,115.82,114.5558,114.6734,27433.0
2016-08-15 10:00:00,117.02,117.36,116.65,116.78,12907.0,114.6832,115.0164,114.3206,114.448,12907.0
2016-08-15 10:30:00,116.75,116.98,116.26,116.36,16111.0,114.4186,114.644,113.9384,114.0364,16111.0
2016-08-15 11:00:00,116.36,116.86,116.21,116.41,25148.0,114.0364,114.5264,113.8894,114.0854,25148.0
2016-08-15 11:30:00,116.38,116.4,115.86,116.01,22658.0,114.056,114.0756,113.5464,113.6934,22658.0
2016-08-15 12:00:00,116.02,116.67,115.99,116.45,15043.0,113.7032,114.3402,113.6738,114.1246,15043.0
2016-08-15 12:30:00,116.49,116.8,116.45,116.59,15488.0,114.1638,114.4676,114.1246,114.2618,15488.0
2016-08-15 13:00:00,116.62,116.68,116.43,116.5,18899.0,114.2912,114.35,114.105,114.1736,18899.0
2016-08-15 13:30:00,116.6,117.13,116.56,117.04,19367.0,114.2716,114.791,114.2324,114.7028,19367.0
2016-08-15 14:00:00,117.08,117.56,117.03,117.42,12214.0,114.742,115.2124,114.693,115.0752,12214.0
2016-08-15 14:30:00,117.38,117.83,117.34,117.44,13764.0,115.036,115.477,114.9968,115.0948,13764.0
2016-08-15 15:00:00,117.63,117.68,117.17,117.2,13591.0,115.281,115.33,114.8302,114.8596,13591.0
2016-08-15 15:30:00,117.2,117.46,117.13,117.37,41438.0,114.8596,115.1144,114.791,115.0262,41438.0
2016-08-16 09:30:00,116.41,116.9,115.1,116.56,17894.0,114.0854,114.5656,112.8015,114.2324,17894.0
2016-08-16 10:00:00,116.59,117.03,116.4,116.41,18387.0,114.2618,114.693,114.0756,114.0854,18387.0
2016-08-16 10:30:00,116.41,116.61,116.09,116.44,8539.0,114.0854,114.2814,113.7718,114.1148,8539.0
2016-08-16 11:00:00,116.38,116.81,116.27,116.41,8514.0,114.056,114.4774,113.9482,114.0854,8514.0
2016-08-16 11:30:00,116.41,116.5,116.0,116.08,19625.0,114.0854,114.1736,113.6836,113.762,19625.0
2016-08-16 12:00:00,116.07,116.12,115.76,115.82,10465.0,113.7522,113.8012,113.4483,113.5072,10465.0
2016-08-16 12:30:00,115.74,115.89,115.47,115.49,11152.0,113.4287,113.5758,113.1641,113.1837,11152.0
2016-08-16 13:00:00,115.5,115.5,115.09,115.45,14120.0,113.1935,113.1935,112.7917,113.1445,14120.0
2016-08-16 13:30:00,115.44,116.17,115.35,116.16,28742.0,113.1347,113.8502,113.0465,113.8404,28742.0
2016-08-16 14:00:00,116.17,116.55,116.09,116.18,17574.0,113.8502,114.2226,113.7718,113.86,17574.0
2016-08-16 14:30:00,116.18,116.26,115.9,116.08,12582.0,113.86,113.9384,113.5856,113.762,12582.0
2016-08-16 15:00:00,116.13,116.28,115.91,116.04,22339.0,113.811,113.958,113.5954,113.7228,22339.0
2016-08-16 15:30:00,116.04,116.19,115.83,115.91,40555.0,113.7228,113.8698,113.517,113.5954,40555.0
2016-08-17 09:30:00,115.82,115.82,114.58,114.73,24719.0,113.5072,113.5072,112.2919,112.4389,24719.0
2016-08-17 10:00:00,114.52,114.66,114.01,114.01,18013.0,112.2331,112.3703,111.7333,111.7333,18013.0
2016-08-17 10:30:00,113.99,114.18,113.2,113.36,21413.0,111.7137,111.8999,110.9395,111.0963,21413.0
2016-08-17 11:00:00,113.36,113.98,113.36,113.54,15059.0,111.0963,111.7039,111.0963,111.2727,15059.0
2016-08-17 11:30:00,113.51,113.92,113.4,113.9,6933.0,111.2433,111.6451,111.1355,111.6255,6933.0
2016-08-17 12:00:00,113.95,113.95,113.6,113.7,11590.0,111.6745,111.6745,111.3315,111.4295,11590.0
2016-08-17 12:30:00,113.6,114.1,113.57,114.05,15018.0,111.3315,111.8215,111.3021,111.7725,15018.0
2016-08-17 13:00:00,114.04,114.07,113.71,114.0,38118.0,111.7627,111.7921,111.4393,111.7235,38118.0
2016-08-17 13:30:00,113.99,114.09,113.8,113.92,44294.0,111.7137,111.8117,111.5275,111.6451,44294.0
2016-08-17 14:00:00,113.93,114.55,113.79,114.4,26256.0,111.6549,112.2625,111.5177,112.1155,26256.0
2016-08-17 14:30:00,114.34,114.69,114.14,114.69,17102.0,112.0567,112.3997,111.8607,112.3997,17102.0
2016-08-17 15:00:00,114.76,114.98,114.35,114.83,21750.0,112.4683,112.6839,112.0665,112.5369,21750.0
2016-08-17 15:30:00,114.79,114.91,114.37,114.44,61201.0,112.4977,112.6153,112.0861,112.1547,61201.0
2016-08-18 09:30:00,114.02,114.78,113.57,113.77,26657.0,111.7431,112.4879,111.3021,111.4981,26657.0
2016-08-18 10:00:00,113.6,114.1,113.56,114.09,6085.0,111.3315,111.8215,111.2923,111.8117,6085.0
2016-08-18 10:30:00,114.14,114.77,114.04,114.6,10069.0,111.8607,112.4781,111.7627,112.3115,10069.0
2016-08-18 11:00:00,114.63,114.8,114.43,114.78,9392.0,112.3409,112.5075,112.1449,112.4879,9392.0
2016-08-18 11:30:00,114.75,114.75,114.07,114.08,6740.0,112.4585,112.4585,111.7921,111.8019,6740.0
2016-08-18 12:00:00,113.95,114.02,113.66,113.77,8576.0,111.6745,111.7431,111.3903,111.4981,8576.0
2016-08-18 12:30:00,113.74,113.92,113.6,113.64,9391.0,111.4687,111.6451,111.3315,111.3707,9391.0
2016-08-18 13:00:00,113.58,113.89,113.52,113.69,8324.0,111.3119,111.6157,111.2531,111.4197,8324.0
2016-08-18 13:30:00,113.5,113.99,113.49,113.66,8531.0,111.2335,111.7137,111.2237,111.3903,8531.0
2016-08-18 14:00:00,113.59,114.08,113.58,113.77,13372.0,111.3217,111.8019,111.3119,111.4981,13372.0
2016-08-18 14:30:00,113.78,114.21,113.78,114.06,9218.0,111.5079,111.9293,111.5079,111.7823,9218.0
2016-08-18 15:00:00,114.02,114.07,113.83,114.01,18716.0,111.7431,111.7921,111.5569,111.7333,18716.0
2016-08-18 15:30:00,114.08,114.37,114.07,114.22,36611.0,111.8019,112.0861,111.7921,111.9391,36611.0
2016-08-19 09:30:00,113.26,113.77,112.27,112.49,16883.0,110.9983,111.4981,110.028,110.2436,16883.0
2016-08-19 10:00:00,112.54,112.93,112.29,112.84,11510.0,110.2927,110.6749,110.0476,110.5867,11510.0
2016-08-19 10:30:00,112.78,113.52,112.65,112.8,16155.0,110.5279,111.2531,110.4005,110.5475,16155.0
2016-08-19 11:00:00,112.8,113.04,112.64,112.86,9161.0,110.5475,110.7827,110.3907,110.6063,9161.0
2016-08-19 11:30:00,112.93,113.18,112.58,112.8,15357.0,110.6749,110.9199,110.3319,110.5475,15357.0
2016-08-19 12:00:00,112.88,112.89,112.44,112.78,14401.0,110.6259,110.6357,110.1946,110.5279,14401.0
2016-08-19 12:30:00,112.78,112.92,112.58,112.58,9430.0,110.5279,110.6651,110.3319,110.3319,9430.0
2016-08-19 13:00:00,112.58,112.67,112.46,112.65,3634.0,110.3319,110.4201,110.2142,110.4005,3634.0
2016-08-19 13:30:00,112.72,112.89,112.7,112.81,8681.0,110.4691,110.6357,110.4495,110.5573,8681.0
2016-08-19 14:00:00,112.73,112.9,112.68,112.77,7993.0,110.4789,110.6455,110.4299,110.5181,7993.0
2016-08-19 14:30:00,112.72,113.19,112.72,113.09,22194.0,110.4691,110.9297,110.4691,110.8317,22194.0
2016-08-19 15:00:00,113.12,113.29,113.03,113.24,12521.0,110.8611,111.0277,110.7729,110.9787,12521.0
2016-08-19 15:30:00,113.35,113.42,113.05,113.06,26738.0,111.0865,111.1551,110.7925,110.8023,26738.0
2016-08-22 09:30:00,112.74,113.06,111.18,111.37,31792.0,110.4887,110.8023,108.9598,109.146,31792.0
2016-08-22 10:00:00,111.38,112.25,111.18,112.02,21115.0,109.1558,110.0084,108.9598,109.783,21115.0
2016-08-22 10:30:00,112.09,113.25,112.09,112.93,21824.0,109.8516,110.9885,109.8516,110.6749,21824.0
2016-08-22 11:00:00,112.98,113.06,112.28,112.63,10452.0,110.7239,110.8023,110.0378,110.3809,10452.0
2016-08-22 11:30:00,112.57,113.43,112.43,113.25,18617.0,110.3221,111.1649,110.1848,110.9885,18617.0
2016-08-22 12:00:00,113.26,114.41,113.21,114.41,19987.0,110.9983,112.1253,110.9493,112.1253,19987.0
2016-08-22 12:30:00,114.4,114.5,114.17,114.34,15400.0,112.1155,112.2135,111.8901,112.0567,15400.0
2016-08-22 13:00:00,114.4,114.92,114.37,114.85,19634.0,112.1155,112.6251,112.0861,112.5565,19634.0
2016-08-22 13:30:00,114.83,115.23,114.61,115.08,23477.0,112.5369,112.9289,112.3213,112.7819,23477.0
2016-08-22 14:00:00,115.08,115.61,115.06,115.3,15733.0,112.7819,113.3013,112.7623,112.9975,15733.0
2016-08-22 14:30:00,115.25,115.28,114.76,114.76,15853.0,112.9485,112.9779,112.4683,112.4683,15853.0
2016-08-22 15:00:00,114.76,115.05,114.76,114.97,7117.0,112.4683,112.7525,112.4683,112.6741,7117.0
2016-08-22 15:30:00,114.94,115.31,114.94,115.24,46611.0,112.6447,113.0073,112.6447,112.9387,46611.0
2016-08-23 09:30:00,115.99,117.02,115.77,116.49,13494.0,113.6738,114.6832,113.4582,114.1638,13494.0
2016-08-23 10:00:00,116.9,117.5,116.78,117.1,7164.0,114.5656,115.1536,114.448,114.7616,7164.0
2016-08-23 10:30:00,117.22,118.12,117.08,117.87,20543.0,114.8792,115.7612,114.742,115.5162,20543.0
2016-08-23 11:00:00,117.91,118.0,117.41,117.49,18811.0,115.5554,115.6436,115.0654,115.1438,18811.0
2016-08-23 11:30:00,117.49,118.1,117.34,117.5,29503.0,115.1438,115.7416,114.9968,115.1536,29503.0
2016-08-23 12:00:00,117.34,117.34,116.81,117.17,20272.0,114.9968,114.9968,114.4774,114.8302,20272.0
2016-08-23 12:30:00,117.16,117.26,116.89,117.06,6700.0,114.8204,114.9184,114.5558,114.7224,6700.0
2016-08-23 13:00:00,117.11,117.4,117.02,117.31,18804.0,114.7714,115.0556,114.6832,114.9674,18804.0
2016-08-23 13:30:00,117.26,117.31,116.72,116.98,17212.0,114.9184,114.9674,114.3892,114.644,17212.0
2016-08-23 14:00:00,116.93,117.14,116.77,117.0,15223.0,114.595,114.8008,114.4382,114.6636,15223.0
2016-08-23 14:30:00,117.0,117.06,116.48,116.74,17335.0,114.6636,114.7224,114.154,114.4088,17335.0
2016-08-23 15:00:00,116.84,116.85,116.58,116.69,15937.0,114.5068,114.5166,114.252,114.3598,15937.0
2016-08-23 15:30:00,116.73,116.77,116.46,116.53,37593.0,114.399,114.4382,114.1344,114.203,37593.0
2016-08-24 09:30:00,116.57,117.49,116.57,116.79,5129.0,114.2422,115.1438,114.2422,114.4578,5129.0
2016-08-24 10:00:00,116.83,117.14,116.6,116.81,6850.0,114.497,114.8008,114.2716,114.4774,6850.0
2016-08-24 10:30:00,116.79,116.91,116.58,116.91,6870.0,114.4578,114.5754,114.252,114.5754,6870.0
2016-08-24 11:00:00,116.82,117.02,116.61,116.8,17450.0,114.4872,114.6832,114.2814,114.4676,17450.0
2016-08-24 11:30:00,116.8,116.88,116.53,116.63,15245.0,114.4676,114.546,114.203,114.301,15245.0
2016-08-24 12:00:00,116.6,116.97,116.56,116.97,19221.0,114.2716,114.6342,114.2324,114.6342,19221.0
2016-08-24 12:30:00,117.01,117.24,116.93,117.23,2800.0,114.6734,114.8988,114.595,114.889,2800.0
2016-08-24 13:00:00,117.2,117.2,116.87,117.14,6364.0,114.8596,114.8596,114.5362,114.8008,6364.0
2016-08-24 13:30:00,117.16,117.31,116.98,117.14,9561.0,114.8204,114.9674,114.644,114.8008,9561.0
2016-08-24 14:00:00,117.17,117.17,116.59,116.71,10553.0,114.8302,114.8302,114.2618,114.3794,10553.0
2016-08-24 14:30:00,116.73,116.87,116.54,116.85,6213.0,114.399,114.5362,114.2128,114.5166,6213.0
2016-08-24 15:00:00,116.82,116.82,115.97,116.05,13568.0,114.4872,114.4872,113.6542,113.7326,13568.0
2016-08-24 15:30:00,115.96,116.04,115.61,115.91,17626.0,113.6444,113.7228,113.3013,113.5954,17626.0
2016-08-25 09:30:00,115.35,116.39,115.3,116.09,23301.0,113.0465,114.0658,112.9975,113.7718,23301.0
2016-08-25 10:00:00,116.1,116.54,116.1,116.51,5235.0,113.7816,114.2128,113.7816,114.1834,5235.0
2016-08-25 10:30:00,116.54,116.73,116.4,116.65,14972.0,114.2128,114.399,114.0756,114.3206,14972.0
2016-08-25 11:00:00,116.68,117.11,116.66,116.84,28933.0,114.35,114.7714,114.3304,114.5068,28933.0
2016-08-25 11:30:00,116.86,116.88,116.17,116.17,6775.0,114.5264,114.546,113.8502,113.8502,6775.0
2016-08-25 12:00:00,116.21,116.21,115.89,115.9,6173.0,113.8894,113.8894,113.5758,113.5856,6173.0
2016-08-25 12:30:00,116.06,116.21,116.02,116.08,6423.0,113.7424,113.8894,113.7032,113.762,6423.0
2016-08-25 13:00:00,116.17,116.33,116.13,116.27,10466.0,113.8502,114.007,113.811,113.9482,10466.0
2016-08-25 13:30:00,116.23,116.23,115.18,115.31,15200.0,113.909,113.909,112.8799,113.0073,15200.0
2016-08-25 14:00:00,115.37,115.37,114.97,115.1,7330.0,113.0661,113.0661,112.6741,112.8015,7330.0
2016-08-25 14:30:00,115.2,115.25,114.95,115.03,17686.0,112.8995,112.9485,112.6545,112.7329,17686.0
2016-08-25 15:00:00,115.09,115.67,115.09,115.67,5950.0,112.7917,113.3601,112.7917,113.3601,5950.0
2016-08-25 15:30:00,115.6,115.71,115.28,115.57,28215.0,113.2915,113.3993,112.9779,113.2621,28215.0
2016-08-26 09:30:00,115.72,116.22,115.6,116.12,8287.0,113.4091,113.8992,113.2915,113.8012,8287.0
2016-08-26 10:00:00,115.93,117.41,115.74,117.22,15666.0,113.615,115.0654,113.4287,114.8792,15666.0
2016-08-26 10:30:00,117.24,117.36,116.07,116.26,17897.0,114.8988,115.0164,113.7522,113.9384,17897.0
2016-08-26 11:00:00,116.2,116.86,116.2,116.58,17861.0,113.8796,114.5264,113.8796,114.252,17861.0
2016-08-26 11:30:00,116.68,116.82,115.98,116.08,13411.0,114.35,114.4872,113.664,113.762,13411.0
2016-08-26 12:00:00,115.78,115.96,115.1,115.61,9158.0,113.468,113.6444,112.8015,113.3013,9158.0
2016-08-26 12:30:00,115.43,115.78,115.29,115.58,15506.0,113.1249,113.468,112.9877,113.2719,15506.0
2016-08-26 13:00:00,115.51,115.8,115.35,115.71,13546.0,113.2033,113.4876,113.0465,113.3993,13546.0
2016-08-26 13:30:00,115.56,115.84,115.36,115.44,22518.0,113.2523,113.5268,113.0563,113.1347,22518.0
2016-08-26 14:00:00,115.45,115.67,115.01,115.05,14623.0,113.1445,113.3601,112.7133,112.7525,14623.0
2016-08-26 14:30:00,115.1,115.6,115.08,115.59,5117.0,112.8015,113.2915,112.7819,113.2817,5117.0
2016-08-26 15:00:00,115.6,115.87,115.34,115.86,8417.0,113.2915,113.5562,113.0367,113.5464,8417.0
2016-08-26 15:30:00,115.83,116.25,115.82,116.17,26659.0,113.517,113.9286,113.5072,113.8502,26659.0
2016-08-29 09:30:00,116.24,117.73,116.0,116.77,29447.0,113.9188,115.379,113.6836,114.4382,29447.0
2016-08-29 10:00:00,116.86,117.36,116.69,117.15,12760.0,114.5264,115.0164,114.3598,114.8106,12760.0
2016-08-29 10:30:00,117.19,117.35,116.83,116.89,9438.0,114.8498,115.0066,114.497,114.5558,9438.0
2016-08-29 11:00:00,116.94,117.6,116.94,117.6,13117.0,114.6048,115.2516,114.6048,115.2516,13117.0
2016-08-29 11:30:00,117.65,117.84,117.45,117.65,14281.0,115.3006,115.4868,115.1046,115.3006,14281.0
2016-08-29 12:00:00,117.61,117.65,117.38,117.38,12598.0,115.2614,115.3006,115.036,115.036,12598.0
2016-08-29 12:30:00,117.41,117.44,117.15,117.17,9040.0,115.0654,115.0948,114.8106,114.8302,9040.0
2016-08-29 13:00:00,117.15,117.18,116.88,116.88,3200.0,114.8106,114.84,114.546,114.546,3200.0
2016-08-29 13:30:00,116.93,116.99,116.71,116.9,6498.0,114.595,114.6538,114.3794,114.5656,6498.0
2016-08-29 14:00:00,116.88,116.96,116.41,116.52,19037.0,114.546,114.6244,114.0854,114.1932,19037.0
2016-08-29 14:30:00,116.5,116.63,116.29,116.36,8552.0,114.1736,114.301,113.9678,114.0364,8552.0
2016-08-29 15:00:00,116.4,116.46,115.99,116.01,7358.0,114.0756,114.1344,113.6738,113.6934,7358.0
2016-08-29 15:30:00,116.04,116.37,115.93,116.33,55153.0,113.7228,114.0462,113.615,114.007,55153.0
2016-08-30 09:30:00,116.62,118.6,116.62,118.55,26874.0,114.2912,116.2316,114.2912,116.1826,26874.0
2016-08-30 10:00:00,118.56,118.97,118.23,118.44,12226.0,116.1924,116.5942,115.869,116.0748,12226.0
2016-08-30 10:30:00,118.55,118.6,117.41,117.72,6961.0,116.1826,116.2316,115.0654,115.3692,6961.0
2016-08-30 11:00:00,117.65,118.22,117.47,118.22,12566.0,115.3006,115.8592,115.1242,115.8592,12566.0
2016-08-30 11:30:00,118.2,118.27,117.97,118.15,6273.0,115.8396,115.9082,115.6142,115.7906,6273.0
2016-08-30 12:00:00,118.23,118.75,118.0,118.0,84727.0,115.869,116.3786,115.6436,115.6436,84727.0
2016-08-30 12:30:00,117.95,118.07,117.6,117.83,8364.0,115.5946,115.7122,115.2516,115.477,8364.0
2016-08-30 13:00:00,117.82,118.01,117.69,118.01,6445.0,115.4672,115.6534,115.3398,115.6534,6445.0
2016-08-30 13:30:00,117.91,118.24,117.42,117.64,77352.0,115.5554,115.8788,115.0752,115.2908,77352.0
2016-08-30 14:00:00,117.59,117.74,117.07,117.33,10851.0,115.2418,115.3888,114.7322,114.987,10851.0
2016-08-30 14:30:00,117.32,117.49,117.18,117.44,4062.0,114.9772,115.1438,114.84,115.0948,4062.0
2016-08-30 15:00:00,117.34,117.98,117.17,117.76,9373.0,114.9968,115.624,114.8302,115.4084,9373.0
2016-08-30 15:30:00,117.76,118.03,117.64,117.86,23847.0,115.4084,115.673,115.2908,115.5064,23847.0
2016-08-31 09:30:00,117.76,117.87,116.36,116.62,20378.0,115.4084,115.5162,114.0364,114.2912,20378.0
2016-08-31 10:00:00,117.13,117.72,116.69,116.96,11140.0,114.791,115.3692,114.3598,114.6244,11140.0
2016-08-31 10:30:00,116.95,116.95,116.01,116.51,17056.0,114.6146,114.6146,113.6934,114.1834,17056.0
2016-08-31 11:00:00,116.47,116.59,116.07,116.36,13303.0,114.1442,114.2618,113.7522,114.0364,13303.0
2016-08-31 11:30:00,116.58,116.76,116.35,116.76,18901.0,114.252,114.4284,114.0266,114.4284,18901.0
2016-08-31 12:00:00,116.77,116.79,116.19,116.39,24271.0,114.4382,114.4578,113.8698,114.0658,24271.0
2016-08-31 12:30:00,116.32,116.66,116.3,116.53,18449.0,113.9972,114.3304,113.9776,114.203,18449.0
2016-08-31 13:00:00,116.55,116.61,115.83,116.23,29409.0,114.2226,114.2814,113.517,113.909,29409.0
2016-08-31 13:30:00,116.24,116.35,115.91,116.15,30198.0,113.9188,114.0266,113.5954,113.8306,30198.0
2016-08-31 14:00:00,116.19,116.93,116.18,116.92,13939.0,113.8698,114.595,113.86,114.5852,13939.0
2016-08-31 14:30:00,116.86,117.18,116.81,116.92,13568.0,114.5264,114.84,114.4774,114.5852,13568.0
2016-08-31 15:00:00,116.93,117.26,116.82,117.26,7630.0,114.595,114.9184,114.4872,114.9184,7630.0
2016-08-31 15:30:00,117.2,117.36,116.71,116.75,40041.0,114.8596,115.0164,114.3794,114.4186,40041.0
2016-09-01 09:30:00,117.13,118.19,116.5,117.14,50386.0,114.791,115.8298,114.1736,114.8008,50386.0
2016-09-01 10:00:00,117.0,117.38,116.27,116.27,14634.0,114.6636,115.036,113.9482,113.9482,14634.0
2016-09-01 10:30:00,116.3,116.3,115.39,115.81,16750.0,113.9776,113.9776,113.0857,113.4974,16750.0
2016-09-01 11:00:00,115.72,116.0,115.37,115.98,9900.0,113.4091,113.6836,113.0661,113.664,9900.0
2016-09-01 11:30:00,115.97,116.0,115.63,115.87,7261.0,113.6542,113.6836,113.3209,113.5562,7261.0
2016-09-01 12:00:00,115.88,116.17,115.77,116.13,19419.0,113.566,113.8502,113.4582,113.811,19419.0
2016-09-01 12:30:00,116.15,116.81,116.05,116.68,19000.0,113.8306,114.4774,113.7326,114.35,19000.0
2016-09-01 13:00:00,116.71,116.82,116.26,116.26,12295.0,114.3794,114.4872,113.9384,113.9384,12295.0
2016-09-01 13:30:00,116.25,116.29,115.74,115.88,10372.0,113.9286,113.9678,113.4287,113.566,10372.0
2016-09-01 14:00:00,115.8,115.8,115.29,115.71,6511.0,113.4876,113.4876,112.9877,113.3993,6511.0
2016-09-01 14:30:00,115.83,116.04,115.7,115.9,7150.0,113.517,113.7228,113.3895,113.5856,7150.0
2016-09-01 15:00:00,115.9,116.02,115.77,115.97,12675.0,113.5856,113.7032,113.4582,113.6542,12675.0
2016-09-01 15:30:00,116.02,116.09,115.88,116.02,52439.0,113.7032,113.7718,113.566,113.7032,52439.0
2016-09-02 09:30:00,116.68,117.56,116.23,117.45,19388.0,114.35,115.2124,113.909,115.1046,19388.0
2016-09-02 10:00:00,117.62,118.46,117.62,118.46,13441.0,115.2712,116.0944,115.2712,116.0944,13441.0
2016-09-02 10:30:00,118.38,118.83,118.06,118.06,12424.0,116.016,116.457,115.7024,115.7024,12424.0
2016-09-02 11:00:00,118.0,118.32,117.72,118.0,9100.0,115.6436,115.9572,115.3692,115.6436,9100.0
2016-09-02 11:30:00,117.92,118.37,117.78,118.37,4571.0,115.5652,116.0062,115.428,116.0062,4571.0
2016-09-02 12:00:00,118.49,118.62,117.91,118.15,6500.0,116.1238,116.2512,115.5554,115.7906,6500.0
2016-09-02 12:30:00,118.14,118.56,117.86,118.46,10245.0,115.7808,116.1924,115.5064,116.0944,10245.0
2016-09-02 13:00:00,118.43,118.71,118.4,118.6,10188.0,116.065,116.3394,116.0356,116.2316,10188.0
2016-09-02 13:30:00,118.6,118.62,118.39,118.58,10258.0,116.2316,116.2512,116.0258,116.212,10258.0
2016-09-02 14:00:00,118.63,118.91,118.58,118.91,15544.0,116.261,116.5354,116.212,116.5354,15544.0
2016-09-02 14:30:00,118.84,119.17,118.79,119.02,12384.0,116.4668,116.7903,116.4178,116.6432,12384.0
2016-09-02 15:00:00,119.02,119.2,118.96,119.19,30100.0,116.6432,116.8197,116.5844,116.8099,30100.0
2016-09-02 15:30:00,119.15,119.56,119.02,119.54,65157.0,116.7707,117.1725,116.6432,117.1529,65157.0
2016-09-06 09:30:00,119.79,119.79,118.32,119.75,27301.0,117.3979,117.3979,115.9572,117.3587,27301.0
2016-09-06 10:00:00,119.62,119.76,117.5,117.66,31067.0,117.2313,117.3685,115.1536,115.3104,31067.0
2016-09-06 10:30:00,117.73,118.51,117.72,118.39,33129.0,115.379,116.1434,115.3692,116.0258,33129.0
2016-09-06 11:00:00,118.33,118.77,118.15,118.69,16013.0,115.967,116.3982,115.7906,116.3198,16013.0
2016-09-06 11:30:00,118.6,118.6,118.21,118.38,8818.0,116.2316,116.2316,115.8494,116.016,8818.0
2016-09-06 12:00:00,118.29,118.56,118.29,118.46,9293.0,115.9278,116.1924,115.9278,116.0944,9293.0
2016-09-06 12:30:00,118.43,119.24,118.43,119.11,18160.0,116.065,116.8589,116.065,116.7315,18160.0
2016-09-06 13:00:00,119.12,119.13,118.74,118.74,10917.0,116.7413,116.7511,116.3688,116.3688,10917.0
2016-09-06 13:30:00,118.74,118.76,118.45,118.45,10646.0,116.3688,116.3884,116.0846,116.0846,10646.0
2016-09-06 14:00:00,118.43,118.51,118.05,118.51,18436.0,116.065,116.1434,115.6926,116.1434,18436.0
2016-09-06 14:30:00,118.43,118.43,117.99,118.22,16863.0,116.065,116.065,115.6338,115.8592,16863.0
2016-09-06 15:00:00,118.18,118.33,117.88,118.11,23706.0,115.82,115.967,115.526,115.7514,23706.0
2016-09-06 15:30:00,118.12,118.62,118.09,118.56,46355.0,115.7612,116.2512,115.7318,116.1924,46355.0
2016-09-07 09:30:00,118.18,118.78,117.94,118.46,15041.0,115.82,116.408,115.5848,116.0944,15041.0
2016-09-07 10:00:00,118.47,119.79,118.32,119.79,16900.0,116.1042,117.3979,115.9572,117.3979,16900.0
2016-09-07 10:30:00,119.62,119.63,118.9,119.51,10724.0,117.2313,117.2411,116.5256,117.1235,10724.0
2016-09-07 11:00:00,119.39,119.64,119.13,119.22,10422.0,117.0059,117.2509,116.7511,116.8393,10422.0
2016-09-07 11:30:00,119.24,119.5,119.15,119.38,8400.0,116.8589,117.1137,116.7707,116.9961,8400.0
2016-09-07 12:00:00,119.38,119.84,119.23,119.45,23986.0,116.9961,117.4469,116.8491,117.0647,23986.0
2016-09-07 12:30:00,119.52,119.78,119.1,119.47,9572.0,117.1333,117.3881,116.7217,117.0843,9572.0
2016-09-07 13:00:00,119.5,120.16,119.46,120.06,24477.0,117.1137,117.7605,117.0745,117.6625,24477.0
2016-09-07 13:30:00,120.06,120.15,119.7,119.71,10004.0,117.6625,117.7507,117.3097,117.3195,10004.0
2016-09-07 14:00:00,119.87,120.39,119.7,120.39,15465.0,117.4763,117.9859,117.3097,117.9859,15465.0
2016-09-07 14:30:00,120.34,120.69,120.15,120.41,23686.0,117.9369,118.2799,117.7507,118.0055,23686.0
2016-09-07 15:00:00,120.52,120.82,120.4,120.78,29800.0,118.1133,118.4073,117.9957,118.3681,29800.0
2016-09-07 15:30:00,120.73,120.83,120.42,120.51,42415.0,118.3191,118.4171,118.0153,118.1035,42415.0
2016-09-08 09:30:00,119.9,120.3,119.41,119.46,9896.0,117.5057,117.8977,117.0255,117.0745,9896.0
2016-09-08 10:00:00,119.44,119.78,119.21,119.26,16374.0,117.0549,117.3881,116.8295,116.8785,16374.0
2016-09-08 10:30:00,119.42,119.53,118.79,118.85,7875.0,117.0353,117.1431,116.4178,116.4766,7875.0
2016-09-08 11:00:00,118.91,119.14,118.61,118.92,18548.0,116.5354,116.7609,116.2414,116.5452,18548.0
2016-09-08 11:30:00,118.98,119.26,118.77,118.88,9159.0,116.604,116.8785,116.3982,116.506,9159.0
2016-09-08 12:00:00,118.86,119.04,118.77,118.94,6148.0,116.4864,116.6629,116.3982,116.5648,6148.0
2016-09-08 12:30:00,118.88,119.09,118.88,118.99,3266.0,116.506,116.7119,116.506,116.6138,3266.0
2016-09-08 13:00:00,118.95,119.06,118.82,119.04,7375.0,116.5746,116.6825,116.4472,116.6629,7375.0
2016-09-08 13:30:00,118.97,119.11,118.69,119.07,9815.0,116.5942,116.7315,116.3198,116.6923,9815.0
2016-09-08 14:00:00,119.02,119.18,118.81,118.96,6180.0,116.6432,116.8001,116.4374,116.5844,6180.0
2016-09-08 14:30:00,119.02,119.25,118.94,119.15,3295.0,116.6432,116.8687,116.5648,116.7707,3295.0
2016-09-08 15:00:00,119.21,119.29,119.04,119.09,10199.0,116.8295,116.9079,116.6629,116.7119,10199.0
2016-09-08 15:30:00,119.11,119.24,118.71,118.74,35927.0,116.7315,116.8589,116.3394,116.3688,35927.0
2016-09-09 09:30:00,117.46,117.46,113.75,114.51,37196.0,115.1144,115.1144,111.4785,112.2233,37196.0
2016-09-09 10:00:00,114.66,114.66,113.86,114.48,39592.0,112.3703,112.3703,111.5863,112.1939,39592.0
2016-09-09 10:30:00,114.21,114.43,113.66,113.89,34381.0,111.9293,112.1449,111.3903,111.6157,34381.0
2016-09-09 11:00:00,113.93,114.05,113.58,113.85,32192.0,111.6549,111.7725,111.3119,111.5765,32192.0
2016-09-09 11:30:00,113.85,113.92,113.18,113.37,30286.0,111.5765,111.6451,110.9199,111.1061,30286.0
2016-09-09 12:00:00,113.42,113.65,113.07,113.21,16102.0,111.1551,111.3805,110.8121,110.9493,16102.0
2016-09-09 12:30:00,113.24,113.28,112.84,113.09,13571.0,110.9787,111.0179,110.5867,110.8317,13571.0
2016-09-09 13:00:00,112.99,113.32,112.56,113.31,19996.0,110.7337,111.0571,110.3123,111.0473,19996.0
2016-09-09 13:30:00,113.32,113.32,112.57,112.98,25439.0,111.0571,111.0571,110.3221,110.7239,25439.0
2016-09-09 14:00:00,112.92,112.92,112.01,112.67,32808.0,110.6651,110.6651,109.7732,110.4201,32808.0
2016-09-09 14:30:00,112.67,113.0,112.35,112.95,24373.0,110.4201,110.7435,110.1064,110.6945,24373.0
2016-09-09 15:00:00,112.89,113.04,112.44,112.99,23841.0,110.6357,110.7827,110.1946,110.7337,23841.0
2016-09-09 15:30:00,113.02,113.02,112.1,112.1,84048.0,110.7631,110.7631,109.8614,109.8614,84048.0
2016-09-12 09:30:00,111.0,112.25,109.01,112.16,41893.0,108.7834,110.0084,106.8331,109.9202,41893.0
2016-09-12 10:00:00,111.99,113.11,111.76,112.99,47691.0,109.7536,110.8513,109.5282,110.7337,47691.0
2016-09-12 10:30:00,113.06,113.19,111.77,112.34,75718.0,110.8023,110.9297,109.538,110.0966,75718.0
2016-09-12 11:00:00,112.39,113.83,112.39,113.83,17214.0,110.1456,111.5569,110.1456,111.5569,17214.0
2016-09-12 11:30:00,113.81,113.85,112.96,113.14,27202.0,111.5373,111.5765,110.7043,110.8807,27202.0
2016-09-12 12:00:00,113.21,113.49,113.11,113.34,21243.0,110.9493,111.2237,110.8513,111.0767,21243.0
2016-09-12 12:30:00,113.4,114.0,113.25,113.69,46911.0,111.1355,111.7235,110.9885,111.4197,46911.0
2016-09-12 13:00:00,113.69,114.13,112.84,112.84,28614.0,111.4197,111.8509,110.5867,110.5867,28614.0
2016-09-12 13:30:00,112.88,113.5,112.62,113.2,20901.0,110.6259,111.2335,110.3711,110.9395,20901.0
2016-09-12 14:00:00,113.48,114.02,113.37,113.67,35213.0,111.2139,111.7431,111.1061,111.4001,35213.0
2016-09-12 14:30:00,113.7,114.43,113.51,114.3,27580.0,111.4295,112.1449,111.2433,112.0175,27580.0
2016-09-12 15:00:00,114.31,114.46,113.74,114.02,23988.0,112.0273,112.1743,111.4687,111.7431,23988.0
2016-09-12 15:30:00,114.04,114.04,113.13,113.47,133528.0,111.7627,111.7627,110.8709,111.2041,133528.0
2016-09-13 09:30:00,112.03,112.51,111.59,111.75,50320.0,109.7928,110.2633,109.3616,109.5184,50320.0
2016-09-13 10:00:00,111.75,111.83,111.09,111.6,38884.0,109.5184,109.5968,108.8716,109.3714,38884.0
2016-09-13 10:30:00,111.57,112.12,111.35,111.59,34387.0,109.342,109.881,109.1264,109.3616,34387.0
2016-09-13 11:00:00,111.64,111.77,111.13,111.13,17025.0,109.4106,109.538,108.9108,108.9108,17025.0
2016-09-13 11:30:00,111.06,111.06,110.29,110.51,12658.0,108.8422,108.8422,108.0876,108.3032,12658.0
2016-09-13 12:00:00,110.51,110.72,110.08,110.19,15049.0,108.3032,108.509,107.8818,107.9896,15049.0
2016-09-13 12:30:00,110.13,110.5,110.04,110.28,7700.0,107.9308,108.2934,107.8426,108.0778,7700.0
2016-09-13 13:00:00,110.25,111.58,110.06,111.58,38847.0,108.0484,109.3518,107.8622,109.3518,38847.0
2016-09-13 13:30:00,111.88,112.11,111.57,112.05,22585.0,109.6458,109.8712,109.342,109.8124,22585.0
2016-09-13 14:00:00,111.94,112.16,111.75,111.78,11191.0,109.7046,109.9202,109.5184,109.5478,11191.0
2016-09-13 14:30:00,111.79,112.39,111.72,111.86,14917.0,109.5576,110.1456,109.489,109.6262,14917.0
2016-09-13 15:00:00,111.86,112.51,111.66,112.51,21115.0,109.6262,110.2633,109.4302,110.2633,21115.0
2016-09-13 15:30:00,112.46,112.85,111.99,112.18,43115.0,110.2142,110.5965,109.7536,109.9398,43115.0
2016-09-14 09:30:00,112.68,113.27,110.12,111.04,32563.0,110.4299,111.0081,107.921,108.8226,32563.0
2016-09-14 10:00:00,110.99,112.0,110.52,111.99,16022.0,108.7736,109.7634,108.313,109.7536,16022.0
2016-09-14 10:30:00,111.99,112.37,111.46,112.05,28459.0,109.7536,110.126,109.2342,109.8124,28459.0
2016-09-14 11:00:00,112.26,112.82,111.77,112.07,13642.0,110.0182,110.5671,109.538,109.832,13642.0
2016-09-14 11:30:00,112.05,112.5,111.9,112.43,9800.0,109.8124,110.2534,109.6654,110.1848,9800.0
2016-09-14 12:00:00,112.44,112.64,112.21,112.38,8560.0,110.1946,110.3907,109.9692,110.1358,8560.0
2016-09-14 12:30:00,112.31,112.38,111.87,112.19,7769.0,110.0672,110.1358,109.636,109.9496,7769.0
2016-09-14 13:00:00,112.18,112.3,111.99,112.0,14000.0,109.9398,110.0574,109.7536,109.7634,14000.0
2016-09-14 13:30:00,112.0,112.17,111.82,111.91,21791.0,109.7634,109.93,109.587,109.6752,21791.0
2016-09-14 14:00:00,112.0,112.13,111.42,111.58,10311.0,109.7634,109.8908,109.195,109.3518,10311.0
2016-09-14 14:30:00,111.66,111.89,111.52,111.8,10944.0,109.4302,109.6556,109.293,109.5674,10944.0
2016-09-14 15:00:00,111.83,111.83,111.28,111.28,21494.0,109.5968,109.5968,109.0578,109.0578,21494.0
2016-09-14 15:30:00,111.38,111.83,111.32,111.52,31185.0,109.1558,109.5968,109.097,109.293,31185.0
2016-09-15 09:30:00,111.49,112.22,111.05,111.85,25566.0,109.2636,109.979,108.8324,109.6164,25566.0
2016-09-15 10:00:00,111.97,112.6,111.51,112.11,17704.0,109.734,110.3515,109.2832,109.8712,17704.0
2016-09-15 10:30:00,112.08,113.26,111.95,113.01,14843.0,109.8418,110.9983,109.7144,110.7533,14843.0
2016-09-15 11:00:00,113.15,113.84,112.96,113.84,10535.0,110.8905,111.5667,110.7043,111.5667,10535.0
2016-09-15 11:30:00,113.91,114.1,113.54,113.67,11327.0,111.6353,111.8215,111.2727,111.4001,11327.0
2016-09-15 12:00:00,113.66,113.98,113.48,113.48,10659.0,111.3903,111.7039,111.2139,111.2139,10659.0
2016-09-15 12:30:00,113.56,113.76,113.2,113.76,5400.0,111.2923,111.4883,110.9395,111.4883,5400.0
2016-09-15 13:00:00,113.77,113.96,113.48,113.74,10076.0,111.4981,111.6843,111.2139,111.4687,10076.0
2016-09-15 13:30:00,113.78,114.05,113.68,113.88,9654.0,111.5079,111.7725,111.4099,111.6059,9654.0
2016-09-15 14:00:00,113.87,114.07,113.47,113.82,9060.0,111.5961,111.7921,111.2041,111.5471,9060.0
2016-09-15 14:30:00,113.76,113.82,113.44,113.82,9661.0,111.4883,111.5471,111.1747,111.5471,9661.0
2016-09-15 15:00:00,113.79,113.92,113.52,113.86,14495.0,111.5177,111.6451,111.2531,111.5863,14495.0
2016-09-15 15:30:00,113.95,114.37,113.87,114.02,28300.0,111.6745,112.0861,111.5961,111.7431,28300.0
2016-09-16 09:30:00,113.65,114.48,112.71,114.26,72208.0,111.3805,112.1939,110.4593,111.9783,72208.0
2016-09-16 10:00:00,114.07,114.07,113.31,113.66,16694.0,111.7921,111.7921,111.0473,111.3903,16694.0
2016-09-16 10:30:00,113.94,114.09,113.56,113.7,10254.0,111.6647,111.8117,111.2923,111.4295,10254.0
2016-09-16 11:00:00,113.54,113.69,113.21,113.69,2500.0,111.2727,111.4197,110.9493,111.4197,2500.0
2016-09-16 11:30:00,113.62,113.99,113.57,113.7,3800.0,111.3511,111.7137,111.3021,111.4295,3800.0
2016-09-16 12:00:00,113.87,113.95,113.65,113.89,1800.0,111.5961,111.6745,111.3805,111.6157,1800.0
2016-09-16 12:30:00,113.78,114.02,113.65,113.71,5340.0,111.5079,111.7431,111.3805,111.4393,5340.0
2016-09-16 13:00:00,113.77,113.89,113.4,113.4,4806.0,111.4981,111.6157,111.1355,111.1355,4806.0
2016-09-16 13:30:00,113.37,113.54,113.13,113.47,12876.0,111.1061,111.2727,110.8709,111.2041,12876.0
2016-09-16 14:00:00,113.46,113.53,113.19,113.42,5997.0,111.1943,111.2629,110.9297,111.1551,5997.0
2016-09-16 14:30:00,113.48,113.7,113.48,113.49,6697.0,111.2139,111.4295,111.2139,111.2237,6697.0
2016-09-16 15:00:00,113.49,113.75,113.49,113.67,14579.0,111.2237,111.4785,111.2237,111.4001,14579.0
2016-09-16 15:30:00,113.64,113.81,113.32,113.36,49565.0,111.3707,111.5373,111.0571,111.0963,49565.0
2016-09-19 09:30:00,114.56,115.07,114.07,114.72,17610.0,112.2723,112.7721,111.7921,112.4291,17610.0
2016-09-19 10:00:00,114.99,115.58,114.64,114.87,9619.0,112.6937,113.2719,112.3507,112.5761,9619.0
2016-09-19 10:30:00,114.68,114.98,114.55,114.69,8740.0,112.3899,112.6839,112.2625,112.3997,8740.0
2016-09-19 11:00:00,114.82,114.97,114.51,114.51,4984.0,112.5271,112.6741,112.2233,112.2233,4984.0
2016-09-19 11:30:00,114.64,114.82,114.54,114.67,5200.0,112.3507,112.5271,112.2527,112.3801,5200.0
2016-09-19 12:00:00,114.63,114.8,114.05,114.31,5054.0,112.3409,112.5075,111.7725,112.0273,5054.0
2016-09-19 12:30:00,114.37,114.46,113.95,113.95,4424.0,112.0861,112.1743,111.6745,111.6745,4424.0
2016-09-19 13:00:00,113.97,114.01,113.58,113.59,6958.0,111.6941,111.7333,111.3119,111.3217,6958.0
2016-09-19 13:30:00,113.49,113.97,112.93,113.97,5384.0,111.2237,111.6941,110.6749,111.6941,5384.0
2016-09-19 14:00:00,113.9,114.12,113.74,114.0,6100.0,111.6255,111.8411,111.4687,111.7235,6100.0
2016-09-19 14:30:00,114.18,114.52,114.1,114.52,7154.0,111.8999,112.2331,111.8215,112.2331,7154.0
2016-09-19 15:00:00,114.46,114.5,113.83,114.08,6394.0,112.1743,112.2135,111.5569,111.8019,6394.0
2016-09-19 15:30:00,114.07,114.31,113.83,113.98,31947.0,111.7921,112.0273,111.5569,111.7039,31947.0
2016-09-20 09:30:00,115.32,115.35,113.21,114.05,40666.0,113.0171,113.0465,110.9493,111.7725,40666.0
2016-09-20 10:00:00,114.05,114.23,112.86,113.13,11099.0,111.7725,111.9489,110.6063,110.8709,11099.0
2016-09-20 10:30:00,113.14,113.14,112.62,112.78,15275.0,110.8807,110.8807,110.3711,110.5279,15275.0
2016-09-20 11:00:00,112.9,113.4,112.9,113.23,17276.0,110.6455,111.1355,110.6455,110.9689,17276.0
2016-09-20 11:30:00,113.12,113.43,112.56,112.88,29223.0,110.8611,111.1649,110.3123,110.6259,29223.0
2016-09-20 12:00:00,113.02,113.39,112.79,113.18,19550.0,110.7631,111.1257,110.5377,110.9199,19550.0
2016-09-20 12:30:00,113.05,113.08,112.56,112.56,9988.0,110.7925,110.8219,110.3123,110.3123,9988.0
2016-09-20 13:00:00,112.65,112.89,112.52,112.68,6700.0,110.4005,110.6357,110.2731,110.4299,6700.0
2016-09-20 13:30:00,112.62,113.02,112.62,112.92,46956.0,110.3711,110.7631,110.3711,110.6651,46956.0
2016-09-20 14:00:00,112.9,113.78,112.88,113.73,23272.0,110.6455,111.5079,110.6259,111.4589,23272.0
2016-09-20 14:30:00,113.73,114.21,113.59,114.12,16250.0,111.4589,111.9293,111.3217,111.8411,16250.0
2016-09-20 15:00:00,114.09,114.19,113.9,114.04,25116.0,111.8117,111.9097,111.6255,111.7627,25116.0
2016-09-20 15:30:00,114.07,114.07,113.3,113.32,56194.0,111.7921,111.7921,111.0375,111.0571,56194.0
2016-09-21 09:30:00,113.53,114.75,113.53,114.45,30052.0,111.2629,112.4585,111.2629,112.1645,30052.0
2016-09-21 10:00:00,114.55,114.68,113.96,113.99,10129.0,112.2625,112.3899,111.6843,111.7137,10129.0
2016-09-21 10:30:00,114.0,114.09,113.24,113.24,14393.0,111.7235,111.8117,110.9787,110.9787,14393.0
2016-09-21 11:00:00,113.14,113.25,112.43,112.5,29931.0,110.8807,110.9885,110.1848,110.2534,29931.0
2016-09-21 11:30:00,112.5,112.6,111.9,112.02,15054.0,110.2534,110.3515,109.6654,109.783,15054.0
2016-09-21 12:00:00,112.02,112.05,111.52,111.59,15991.0,109.783,109.8124,109.293,109.3616,15991.0
2016-09-21 12:30:00,111.56,112.03,111.48,112.03,4710.0,109.3322,109.7928,109.2538,109.7928,4710.0
2016-09-21 13:00:00,112.14,112.38,111.74,111.74,3124.0,109.9006,110.1358,109.5086,109.5086,3124.0
2016-09-21 13:30:00,111.58,111.78,111.51,111.58,5000.0,109.3518,109.5478,109.2832,109.3518,5000.0
2016-09-21 14:00:00,111.68,112.68,111.46,111.97,17252.0,109.4498,110.4299,109.2342,109.734,17252.0
2016-09-21 14:30:00,111.85,112.81,111.84,112.35,25270.0,109.6164,110.5573,109.6066,110.1064,25270.0
2016-09-21 15:00:00,112.37,113.27,112.1,113.09,33469.0,110.126,111.0081,109.8614,110.8317,33469.0
2016-09-21 15:30:00,113.08,113.66,113.02,113.49,27444.0,110.8219,111.3903,110.7631,111.2237,27444.0
2016-09-22 09:30:00,114.76,116.41,114.76,116.39,37973.0,112.4683,114.0854,112.4683,114.0658,37973.0
2016-09-22 10:00:00,116.25,117.12,116.12,117.12,21279.0,113.9286,114.7812,113.8012,114.7812,21279.0
2016-09-22 10:30:00,117.12,117.47,116.73,116.91,10698.0,114.7812,115.1242,114.399,114.5754,10698.0
2016-09-22 11:00:00,116.9,116.9,116.08,116.15,23530.0,114.5656,114.5656,113.762,113.8306,23530.0
2016-09-22 11:30:00,116.16,116.41,116.09,116.13,6032.0,113.8404,114.0854,113.7718,113.811,6032.0
2016-09-22 12:00:00,116.24,116.5,116.12,116.3,12166.0,113.9188,114.1736,113.8012,113.9776,12166.0
2016-09-22 12:30:00,116.29,116.45,116.13,116.38,12109.0,113.9678,114.1246,113.811,114.056,12109.0
2016-09-22 13:00:00,116.47,116.79,116.47,116.68,7623.0,114.1442,114.4578,114.1442,114.35,7623.0
2016-09-22 13:30:00,116.73,116.92,116.47,116.66,9340.0,114.399,114.5852,114.1442,114.3304,9340.0
2016-09-22 14:00:00,116.74,116.87,116.22,116.49,14378.0,114.4088,114.5362,113.8992,114.1638,14378.0
2016-09-22 14:30:00,116.48,116.77,116.25,116.74,9854.0,114.154,114.4382,113.9286,114.4088,9854.0
2016-09-22 15:00:00,116.67,116.74,116.5,116.63,10310.0,114.3402,114.4088,114.1736,114.301,10310.0
2016-09-22 15:30:00,116.67,117.02,116.67,116.9,36042.0,114.3402,114.6832,114.3402,114.5656,36042.0
2016-09-23 09:30:00,116.3,118.15,115.9,117.67,58692.0,113.9776,115.7906,113.5856,115.3202,58692.0
2016-09-23 10:00:00,117.66,117.71,116.86,117.43,17762.0,115.3104,115.3594,114.5264,115.085,17762.0
2016-09-23 10:30:00,117.53,117.97,117.37,117.8,11677.0,115.183,115.6142,115.0262,115.4476,11677.0
2016-09-23 11:00:00,117.67,117.97,117.6,117.83,7004.0,115.3202,115.6142,115.2516,115.477,7004.0
2016-09-23 11:30:00,117.81,117.9,117.51,117.55,13400.0,115.4574,115.5456,115.1634,115.2026,13400.0
2016-09-23 12:00:00,117.45,117.74,117.43,117.72,33789.0,115.1046,115.3888,115.085,115.3692,33789.0
2016-09-23 12:30:00,117.61,117.75,117.48,117.58,6933.0,115.2614,115.3986,115.134,115.232,6933.0
2016-09-23 13:00:00,117.45,117.68,117.32,117.68,10750.0,115.1046,115.33,114.9772,115.33,10750.0
2016-09-23 13:30:00,117.62,117.63,117.36,117.38,6043.0,115.2712,115.281,115.0164,115.036,6043.0
2016-09-23 14:00:00,117.37,117.57,117.2,117.36,8418.0,115.0262,115.2222,114.8596,115.0164,8418.0
2016-09-23 14:30:00,117.36,117.43,117.22,117.42,11206.0,115.0164,115.085,114.8792,115.0752,11206.0
2016-09-23 15:00:00,117.41,117.51,117.24,117.5,23364.0,115.0654,115.1634,114.8988,115.1536,23364.0
2016-09-23 15:30:00,117.55,117.67,117.19,117.28,57784.0,115.2026,115.3202,114.8498,114.938,57784.0
2016-09-26 09:30:00,116.25,116.64,115.64,116.09,37446.0,113.9286,114.3108,113.3307,113.7718,37446.0
2016-09-26 10:00:00,116.11,116.7,115.87,116.08,7400.0,113.7914,114.3696,113.5562,113.762,7400.0
2016-09-26 10:30:00,116.15,116.59,115.93,116.15,18690.0,113.8306,114.2618,113.615,113.8306,18690.0
2016-09-26 11:00:00,116.19,116.41,115.89,116.11,16051.0,113.8698,114.0854,113.5758,113.7914,16051.0
2016-09-26 11:30:00,116.11,116.31,115.88,116.18,10473.0,113.7914,113.9874,113.566,113.86,10473.0
2016-09-26 12:00:00,116.17,116.25,115.91,116.0,11044.0,113.8502,113.9286,113.5954,113.6836,11044.0
2016-09-26 12:30:00,116.01,116.1,115.77,115.96,13801.0,113.6934,113.7816,113.4582,113.6444,13801.0
2016-09-26 13:00:00,116.01,116.07,115.75,115.89,10892.0,113.6934,113.7522,113.4385,113.5758,10892.0
2016-09-26 13:30:00,115.85,116.07,115.78,115.95,10475.0,113.5366,113.7522,113.468,113.6346,10475.0
2016-09-26 14:00:00,115.87,116.14,115.86,116.1,11531.0,113.5562,113.8208,113.5464,113.7816,11531.0
2016-09-26 14:30:00,116.12,116.13,115.94,116.0,4800.0,113.8012,113.811,113.6248,113.6836,4800.0
2016-09-26 15:00:00,116.02,116.29,115.91,116.12,15391.0,113.7032,113.9678,113.5954,113.8012,15391.0
2016-09-26 15:30:00,116.12,116.25,115.76,115.88,51792.0,113.8012,113.9286,113.4483,113.566,51792.0
2016-09-27 09:30:00,115.61,117.09,114.86,117.0,33224.0,113.3013,114.7518,112.5663,114.6636,33224.0
2016-09-27 10:00:00,117.06,117.37,116.67,116.96,17743.0,114.7224,115.0262,114.3402,114.6244,17743.0
2016-09-27 10:30:00,116.75,116.86,115.67,115.67,24366.0,114.4186,114.5264,113.3601,113.3601,24366.0
2016-09-27 11:00:00,115.76,115.79,115.27,115.61,5331.0,113.4483,113.4778,112.9681,113.3013,5331.0
2016-09-27 11:30:00,115.74,115.82,115.17,115.25,3407.0,113.4287,113.5072,112.8701,112.9485,3407.0
2016-09-27 12:00:00,115.08,115.43,114.88,115.2,9011.0,112.7819,113.1249,112.5859,112.8995,9011.0
2016-09-27 12:30:00,115.24,115.24,114.88,114.92,9840.0,112.9387,112.9387,112.5859,112.6251,9840.0
2016-09-27 13:00:00,114.96,115.08,114.86,114.86,10281.0,112.6643,112.7819,112.5663,112.5663,10281.0
2016-09-27 13:30:00,114.86,115.04,114.61,114.76,8068.0,112.5663,112.7427,112.3213,112.4683,8068.0
2016-09-27 14:00:00,114.7,115.01,114.64,114.66,18277.0,112.4095,112.7133,112.3507,112.3703,18277.0
2016-09-27 14:30:00,114.66,114.77,114.42,114.43,11256.0,112.3703,112.4781,112.1351,112.1449,11256.0
2016-09-27 15:00:00,114.48,114.89,114.44,114.61,17659.0,112.1939,112.5957,112.1547,112.3213,17659.0
2016-09-27 15:30:00,114.56,114.64,114.38,114.43,32375.0,112.2723,112.3507,112.0959,112.1449,32375.0
2016-09-28 09:30:00,115.14,117.09,114.15,116.95,18289.0,112.8407,114.7518,111.8705,114.6146,18289.0
2016-09-28 10:00:00,117.05,117.21,116.45,116.49,8468.0,114.7126,114.8694,114.1246,114.1638,8468.0
2016-09-28 10:30:00,116.69,116.78,115.4,115.46,8999.0,114.3598,114.448,113.0955,113.1543,8999.0
2016-09-28 11:00:00,115.48,115.48,114.68,114.81,9348.0,113.1739,113.1739,112.3899,112.5173,9348.0
2016-09-28 11:30:00,114.77,115.17,114.76,114.91,4500.0,112.4781,112.8701,112.4683,112.6153,4500.0
2016-09-28 12:00:00,114.77,115.14,114.6,114.82,3762.0,112.4781,112.8407,112.3115,112.5271,3762.0
2016-09-28 12:30:00,114.8,114.81,114.47,114.56,5701.0,112.5075,112.5173,112.1841,112.2723,5701.0
2016-09-28 13:00:00,114.49,114.65,114.22,114.48,9705.0,112.2037,112.3605,111.9391,112.1939,9705.0
2016-09-28 13:30:00,114.62,114.83,114.49,114.73,9991.0,112.3311,112.5369,112.2037,112.4389,9991.0
2016-09-28 14:00:00,114.67,115.27,114.31,115.03,12286.0,112.3801,112.9681,112.0273,112.7329,12286.0
2016-09-28 14:30:00,115.04,115.15,114.79,114.79,15900.0,112.7427,112.8505,112.4977,112.4977,15900.0
2016-09-28 15:00:00,114.72,114.84,114.65,114.76,15183.0,112.4291,112.5467,112.3605,112.4683,15183.0
2016-09-28 15:30:00,114.76,115.25,114.7,115.11,40094.0,112.4683,112.9485,112.4095,112.8113,40094.0
2016-09-29 09:30:00,114.5,115.37,114.38,115.16,12579.0,112.2135,113.0661,112.0959,112.8603,12579.0
2016-09-29 10:00:00,115.25,115.49,114.29,115.3,9193.0,112.9485,113.1837,112.0077,112.9975,9193.0
2016-09-29 10:30:00,115.3,115.42,114.79,115.0,7358.0,112.9975,113.1151,112.4977,112.7035,7358.0
2016-09-29 11:00:00,115.0,115.22,114.58,114.75,9485.0,112.7035,112.9191,112.2919,112.4585,9485.0
2016-09-29 11:30:00,114.71,114.76,114.42,114.61,7967.0,112.4193,112.4683,112.1351,112.3213,7967.0
2016-09-29 12:00:00,114.53,114.86,114.44,114.56,14316.0,112.2429,112.5663,112.1547,112.2723,14316.0
2016-09-29 12:30:00,114.5,114.59,113.05,113.05,18641.0,112.2135,112.3017,110.7925,110.7925,18641.0
2016-09-29 13:00:00,113.05,113.43,112.31,113.05,17677.0,110.7925,111.1649,110.0672,110.7925,17677.0
2016-09-29 13:30:00,112.98,113.51,111.84,112.1,20943.0,110.7239,111.2433,109.6066,109.8614,20943.0
2016-09-29 14:00:00,112.1,112.47,111.92,112.43,28565.0,109.8614,110.224,109.685,110.1848,28565.0
2016-09-29 14:30:00,112.43,112.95,112.35,112.44,12851.0,110.1848,110.6945,110.1064,110.1946,12851.0
2016-09-29 15:00:00,112.46,112.59,111.68,112.17,21083.0,110.2142,110.3417,109.4498,109.93,21083.0
2016-09-29 15:30:00,112.18,112.32,111.62,111.64,41349.0,109.9398,110.077,109.391,109.4106,41349.0
2016-09-30 09:30:00,112.63,113.32,111.54,111.92,9453.0,110.3809,111.0571,109.3126,109.685,9453.0
2016-09-30 10:00:00,112.0,112.83,112.0,112.83,9370.0,109.7634,110.5769,109.7634,110.5769,9370.0
2016-09-30 10:30:00,112.86,113.68,112.86,113.65,9906.0,110.6063,111.4099,110.6063,111.3805,9906.0
2016-09-30 11:00:00,113.75,114.42,113.73,114.17,14195.0,111.4785,112.1351,111.4589,111.8901,14195.0
2016-09-30 11:30:00,114.31,114.6,114.23,114.25,6190.0,112.0273,112.3115,111.9489,111.9685,6190.0
2016-09-30 12:00:00,114.26,114.42,114.19,114.41,9005.0,111.9783,112.1351,111.9097,112.1253,9005.0
2016-09-30 12:30:00,114.46,114.5,114.23,114.27,6861.0,112.1743,112.2135,111.9489,111.9881,6861.0
2016-09-30 13:00:00,114.28,114.42,114.05,114.05,9307.0,111.9979,112.1351,111.7725,111.7725,9307.0
2016-09-30 13:30:00,114.08,114.31,113.85,114.14,8370.0,111.8019,112.0273,111.5765,111.8607,8370.0
2016-09-30 14:00:00,114.18,114.42,114.13,114.4,6340.0,111.8999,112.1351,111.8509,112.1155,6340.0
2016-09-30 14:30:00,114.45,114.51,114.26,114.26,8387.0,112.1645,112.2233,111.9783,111.9783,8387.0
2016-09-30 15:00:00,114.31,114.46,114.16,114.24,11914.0,112.0273,112.1743,111.8803,111.9587,11914.0
2016-09-30 15:30:00,114.24,114.25,113.73,113.8,36879.0,111.9587,111.9685,111.4589,111.5275,36879.0
2016-10-03 09:30:00,113.05,113.7,112.62,112.91,16514.0,110.7925,111.4295,110.3711,110.6553,16514.0
2016-10-03 10:00:00,112.9,113.34,112.22,112.33,9650.0,110.6455,111.0767,109.979,110.0868,9650.0
2016-10-03 10:30:00,112.26,113.11,112.25,113.03,13034.0,110.0182,110.8513,110.0084,110.7729,13034.0
2016-10-03 11:00:00,113.08,113.17,112.66,113.17,10584.0,110.8219,110.9101,110.4103,110.9101,10584.0
2016-10-03 11:30:00,113.12,113.2,112.7,113.14,11600.0,110.8611,110.9395,110.4495,110.8807,11600.0
2016-10-03 12:00:00,113.12,113.47,112.62,112.86,6880.0,110.8611,111.2041,110.3711,110.6063,6880.0
2016-10-03 12:30:00,112.94,112.94,112.46,112.73,7811.0,110.6847,110.6847,110.2142,110.4789,7811.0
2016-10-03 13:00:00,113.02,113.06,112.6,112.76,10038.0,110.7631,110.8023,110.3515,110.5083,10038.0
2016-10-03 13:30:00,112.73,112.82,112.49,112.66,6536.0,110.4789,110.5671,110.2436,110.4103,6536.0
2016-10-03 14:00:00,112.67,112.8,112.49,112.55,10207.0,110.4201,110.5475,110.2436,110.3025,10207.0
2016-10-03 14:30:00,112.51,112.55,111.89,112.07,13545.0,110.2633,110.3025,109.6556,109.832,13545.0
2016-10-03 15:00:00,112.07,112.18,111.95,111.96,49444.0,109.832,109.9398,109.7144,109.7242,49444.0
2016-10-03 15:30:00,112.0,112.33,111.78,111.84,41400.0,109.7634,110.0868,109.5478,109.6066,41400.0
2016-10-04 09:30:00,112.14,112.97,111.8,112.84,15759.0,109.9006,110.7141,109.5674,110.5867,15759.0
2016-10-04 10:00:00,112.83,113.3,112.51,113.13,8283.0,110.5769,111.0375,110.2633,110.8709,8283.0
2016-10-04 10:30:00,113.07,113.75,113.07,113.75,13455.0,110.8121,111.4785,110.8121,111.4785,13455.0
2016-10-04 11:00:00,113.66,113.66,112.82,113.1,11000.0,111.3903,111.3903,110.5671,110.8415,11000.0
2016-10-04 11:30:00,113.16,113.82,112.77,112.88,10183.0,110.9003,111.5471,110.5181,110.6259,10183.0
2016-10-04 12:00:00,112.86,113.11,112.48,112.86,9968.0,110.6063,110.8513,110.2338,110.6063,9968.0
2016-10-04 12:30:00,112.79,112.88,112.18,112.19,5334.0,110.5377,110.6259,109.9398,109.9496,5334.0
2016-10-04 13:00:00,112.24,112.3,111.1,111.22,17650.0,109.9986,110.0574,108.8814,108.999,17650.0
2016-10-04 13:30:00,111.15,111.53,110.9,111.01,18002.0,108.9304,109.3028,108.6854,108.7932,18002.0
2016-10-04 14:00:00,111.01,111.23,110.8,110.94,9563.0,108.7932,109.0088,108.5874,108.7246,9563.0
2016-10-04 14:30:00,110.9,111.01,110.58,110.64,11836.0,108.6854,108.7932,108.3718,108.4306,11836.0
2016-10-04 15:00:00,110.63,111.24,110.63,111.12,17003.0,108.4208,109.0186,108.4208,108.901,17003.0
2016-10-04 15:30:00,111.13,111.34,110.95,111.04,48327.0,108.9108,109.1166,108.7344,108.8226,48327.0
2016-10-05 09:30:00,111.96,112.25,110.46,110.87,41694.0,109.7242,110.0084,108.2542,108.656,41694.0
2016-10-05 10:00:00,110.91,111.8,110.58,111.26,16998.0,108.6952,109.5674,108.3718,109.0382,16998.0
2016-10-05 10:30:00,111.16,111.46,111.09,111.23,12179.0,108.9402,109.2342,108.8716,109.0088,12179.0
2016-10-05 11:00:00,111.15,111.39,111.15,111.34,4595.0,108.9304,109.1656,108.9304,109.1166,4595.0
2016-10-05 11:30:00,111.68,111.68,111.26,111.4,4500.0,109.4498,109.4498,109.0382,109.1754,4500.0
2016-10-05 12:00:00,111.51,111.83,111.49,111.68,3300.0,109.2832,109.5968,109.2636,109.4498,3300.0
2016-10-05 12:30:00,111.63,111.84,111.47,111.84,6814.0,109.4008,109.6066,109.244,109.6066,6814.0
2016-10-05 13:00:00,111.87,111.99,111.52,111.53,9069.0,109.636,109.7536,109.293,109.3028,9069.0
2016-10-05 13:30:00,111.55,111.87,111.46,111.57,10602.0,109.3224,109.636,109.2342,109.342,10602.0
2016-10-05 14:00:00,111.51,111.55,110.77,110.77,18911.0,109.2832,109.3224,108.558,108.558,18911.0
2016-10-05 14:30:00,110.83,110.91,110.68,110.88,5220.0,108.6168,108.6952,108.4698,108.6658,5220.0
2016-10-05 15:00:00,110.94,111.27,110.53,110.53,13309.0,108.7246,109.048,108.3228,108.3228,13309.0
2016-10-05 15:30:00,110.54,110.98,110.43,110.5,43548.0,108.3326,108.7638,108.2248,108.2934,43548.0
2016-10-06 09:30:00,110.0,110.75,107.94,107.94,34568.0,107.8034,108.5384,105.7845,105.7845,34568.0
2016-10-06 10:00:00,107.94,109.34,107.9,109.34,39380.0,105.7845,107.1566,105.7453,107.1566,39380.0
2016-10-06 10:30:00,109.25,109.93,108.92,109.93,11843.0,107.0684,107.7348,106.7449,107.7348,11843.0
2016-10-06 11:00:00,109.82,109.93,108.94,109.23,12453.0,107.627,107.7348,106.7645,107.0487,12453.0
2016-10-06 11:30:00,109.23,109.8,108.8,109.67,8202.0,107.0487,107.6074,106.6273,107.48,8202.0
2016-10-06 12:00:00,109.74,110.09,109.54,109.76,9404.0,107.5486,107.8916,107.3526,107.5682,9404.0
2016-10-06 12:30:00,109.81,110.09,109.6,109.83,18914.0,107.6172,107.8916,107.4114,107.6368,18914.0
2016-10-06 13:00:00,109.9,110.3,109.89,110.21,10486.0,107.7054,108.0974,107.6956,108.0092,10486.0
2016-10-06 13:30:00,110.23,110.39,109.78,110.14,12633.0,108.0288,108.1856,107.5878,107.9406,12633.0
2016-10-06 14:00:00,110.1,110.6,110.06,110.39,9710.0,107.9014,108.3914,107.8622,108.1856,9710.0
2016-10-06 14:30:00,110.37,110.6,110.11,110.47,27972.0,108.166,108.3914,107.9112,108.264,27972.0
2016-10-06 15:00:00,110.55,110.69,110.21,110.42,20520.0,108.3424,108.4796,108.0092,108.215,20520.0
2016-10-06 15:30:00,110.43,110.48,110.25,110.39,56754.0,108.2248,108.2738,108.0484,108.1856,56754.0
2016-10-07 09:30:00,110.52,111.32,109.05,109.05,25890.0,108.313,109.097,106.8723,106.8723,25890.0
2016-10-07 10:00:00,108.89,109.33,108.26,108.26,17357.0,106.7155,107.1468,106.0981,106.0981,17357.0
2016-10-07 10:30:00,108.35,108.43,107.71,107.73,8140.0,106.1863,106.2647,105.5591,105.5787,8140.0
2016-10-07 11:00:00,107.76,107.76,107.06,107.22,17355.0,105.6081,105.6081,104.9221,105.0789,17355.0
2016-10-07 11:30:00,107.17,107.17,106.0,106.76,18128.0,105.0299,105.0299,103.8833,104.6281,18128.0
2016-10-07 12:00:00,106.7,107.19,106.31,106.43,49376.0,104.5693,105.0495,104.1871,104.3047,49376.0
2016-10-07 12:30:00,106.42,106.44,105.98,106.25,16203.0,104.2949,104.3145,103.8637,104.1283,16203.0
2016-10-07 13:00:00,106.14,106.42,105.93,106.27,14106.0,104.0205,104.2949,103.8146,104.1479,14106.0
2016-10-07 13:30:00,106.32,106.9,106.27,106.69,17520.0,104.1969,104.7653,104.1479,104.5595,17520.0
2016-10-07 14:00:00,106.73,106.93,106.66,106.78,12927.0,104.5987,104.7947,104.5301,104.6477,12927.0
2016-10-07 14:30:00,106.83,106.92,106.34,106.34,26998.0,104.6967,104.7849,104.2165,104.2165,26998.0
2016-10-07 15:00:00,106.32,106.47,105.9,106.2,17665.0,104.1969,104.3439,103.7852,104.0793,17665.0
2016-10-07 15:30:00,106.17,106.31,105.81,105.82,62528.0,104.0499,104.1871,103.697,103.7068,62528.0
2016-10-10 09:30:00,106.4,106.57,105.57,105.93,38196.0,104.2753,104.4419,103.4618,103.8146,38196.0
2016-10-10 10:00:00,106.02,106.02,105.14,105.42,9803.0,103.9029,103.9029,103.0404,103.3148,9803.0
2016-10-10 10:30:00,105.44,105.44,104.97,105.11,11991.0,103.3344,103.3344,102.8738,103.011,11991.0
2016-10-10 11:00:00,105.16,105.27,104.95,105.27,15082.0,103.06,103.1678,102.8542,103.1678,15082.0
2016-10-10 11:30:00,105.29,105.46,105.14,105.46,33207.0,103.1874,103.354,103.0404,103.354,33207.0
2016-10-10 12:00:00,105.47,105.53,105.33,105.5,8792.0,103.3638,103.4226,103.2266,103.3932,8792.0
2016-10-10 12:30:00,105.45,105.67,105.45,105.46,11385.0,103.3442,103.5598,103.3442,103.354,11385.0
2016-10-10 13:00:00,105.43,105.6,105.25,105.25,20403.0,103.3246,103.4912,103.1482,103.1482,20403.0
2016-10-10 13:30:00,105.2,105.25,104.84,104.89,11434.0,103.0992,103.1482,102.7464,102.7954,11434.0
2016-10-10 14:00:00,104.93,105.03,104.85,104.96,16550.0,102.8346,102.9326,102.7562,102.864,16550.0
2016-10-10 14:30:00,104.93,105.0,104.83,104.92,11425.0,102.8346,102.9032,102.7366,102.8248,11425.0
2016-10-10 15:00:00,104.87,104.95,104.74,104.74,25296.0,102.7758,102.8542,102.6484,102.6484,25296.0
2016-10-10 15:30:00,104.74,104.76,104.53,104.57,61923.0,102.6484,102.668,102.4426,102.4818,61923.0
2016-10-11 09:30:00,103.97,104.52,103.56,103.75,28327.0,101.8938,102.4328,101.492,101.6782,28327.0
2016-10-11 10:00:00,103.71,103.75,103.21,103.36,19119.0,101.639,101.6782,101.149,101.296,19119.0
2016-10-11 10:30:00,103.5,103.63,102.85,102.85,13509.0,101.4332,101.5606,100.7962,100.7962,13509.0
2016-10-11 11:00:00,102.82,102.89,101.95,101.96,18091.0,100.7668,100.8354,99.9141,99.9239,18091.0
2016-10-11 11:30:00,101.91,102.21,101.55,101.84,26028.0,99.8749,100.1689,99.5221,99.8063,26028.0
2016-10-11 12:00:00,101.86,102.1,101.73,101.88,18250.0,99.8259,100.0611,99.6985,99.8455,18250.0
2016-10-11 12:30:00,101.85,102.06,101.69,102.01,44003.0,99.8161,100.0219,99.6593,99.9729,44003.0
2016-10-11 13:00:00,101.94,102.03,101.53,101.84,13841.0,99.9043,99.9925,99.5025,99.8063,13841.0
2016-10-11 13:30:00,101.84,101.97,101.35,101.5,14401.0,99.8063,99.9337,99.3261,99.4731,14401.0
2016-10-11 14:00:00,101.54,101.78,101.35,101.39,15893.0,99.5123,99.7475,99.3261,99.3653,15893.0
2016-10-11 14:30:00,101.42,101.44,101.22,101.28,35024.0,99.3947,99.4143,99.1987,99.2575,35024.0
2016-10-11 15:00:00,101.27,101.37,101.14,101.24,31488.0,99.2477,99.3457,99.1203,99.2183,31488.0
2016-10-11 15:30:00,101.26,101.33,100.94,100.98,157635.0,99.2379,99.3065,98.9243,98.9635,157635.0
2016-10-12 09:30:00,100.97,102.18,100.97,102.12,50553.0,98.9537,100.1395,98.9537,100.0807,50553.0
2016-10-12 10:00:00,102.05,102.44,102.04,102.13,21070.0,100.0121,100.3943,100.0023,100.0905,21070.0
2016-10-12 10:30:00,102.16,102.21,101.56,101.76,63351.0,100.1199,100.1689,99.5319,99.7279,63351.0
2016-10-12 11:00:00,101.8,102.38,101.75,102.37,34530.0,99.7671,100.3355,99.7181,100.3257,34530.0
2016-10-12 11:30:00,102.32,102.6,102.26,102.43,58753.0,100.2767,100.5511,100.2179,100.3845,58753.0
2016-10-12 12:00:00,102.52,102.63,102.4,102.51,6808.0,100.4727,100.5805,100.3551,100.4629,6808.0
2016-10-12 12:30:00,102.43,102.51,102.31,102.46,28699.0,100.3845,100.4629,100.2669,100.4139,28699.0
2016-10-12 13:00:00,102.45,102.56,102.31,102.51,31213.0,100.4041,100.5119,100.2669,100.4629,31213.0
2016-10-12 13:30:00,102.46,102.54,102.32,102.51,36992.0,100.4139,100.4923,100.2767,100.4629,36992.0
2016-10-12 14:00:00,102.54,103.05,102.45,102.95,91770.0,100.4923,100.9922,100.4041,100.8942,91770.0
2016-10-12 14:30:00,102.94,103.2,102.88,103.13,30947.0,100.8844,101.1392,100.8256,101.0706,30947.0
2016-10-12 15:00:00,103.08,103.47,103.03,103.1,54949.0,101.0216,101.4038,100.9726,101.0412,54949.0
2016-10-12 15:30:00,103.09,103.58,103.09,103.33,54933.0,101.0314,101.5116,101.0314,101.2666,54933.0
2016-10-13 09:30:00,101.75,102.89,101.75,102.03,35605.0,99.7181,100.8354,99.7181,99.9925,35605.0
2016-10-13 10:00:00,101.98,102.91,101.91,102.86,31232.0,99.9435,100.855,99.8749,100.806,31232.0
2016-10-13 10:30:00,102.87,103.43,102.78,103.2,29807.0,100.8158,101.3646,100.7276,101.1392,29807.0
2016-10-13 11:00:00,103.15,103.41,102.94,103.4,27175.0,101.0902,101.345,100.8844,101.3352,27175.0
2016-10-13 11:30:00,103.4,103.7,103.31,103.54,31973.0,101.3352,101.6292,101.247,101.4724,31973.0
2016-10-13 12:00:00,103.49,103.62,103.45,103.55,35861.0,101.4234,101.5508,101.3842,101.4822,35861.0
2016-10-13 12:30:00,103.52,104.21,103.52,103.94,29725.0,101.4528,102.129,101.4528,101.8644,29725.0
2016-10-13 13:00:00,103.93,104.0,103.46,103.58,44998.0,101.8546,101.9232,101.394,101.5116,44998.0
2016-10-13 13:30:00,103.6,103.69,103.42,103.55,18570.0,101.5312,101.6194,101.3548,101.4822,18570.0
2016-10-13 14:00:00,103.64,103.64,102.64,102.64,13300.0,101.5704,101.5704,100.5903,100.5903,13300.0
2016-10-13 14:30:00,102.66,102.79,102.32,102.35,15101.0,100.6099,100.7374,100.2767,100.3061,15101.0
2016-10-13 15:00:00,102.35,102.35,102.02,102.08,18016.0,100.3061,100.3061,99.9827,100.0415,18016.0
2016-10-13 15:30:00,102.08,102.18,101.91,102.18,82969.0,100.0415,100.1395,99.8749,100.1395,82969.0
2016-10-14 09:30:00,102.95,102.95,102.0,102.07,17442.0,100.8942,100.8942,99.9631,100.0317,17442.0
2016-10-14 10:00:00,102.11,102.29,101.06,101.13,25265.0,100.0709,100.2473,99.0419,99.1105,25265.0
2016-10-14 10:30:00,101.09,101.3,100.56,100.63,22370.0,99.0713,99.2771,98.5519,98.6205,22370.0
2016-10-14 11:00:00,100.57,101.0,100.28,100.81,24054.0,98.5617,98.9831,98.2775,98.7969,24054.0
2016-10-14 11:30:00,100.84,101.0,100.28,100.46,10403.0,98.8263,98.9831,98.2775,98.4539,10403.0
2016-10-14 12:00:00,100.33,100.44,100.02,100.44,11140.0,98.3265,98.4343,98.0227,98.4343,11140.0
2016-10-14 12:30:00,100.54,101.15,100.54,100.97,14632.0,98.5323,99.1301,98.5323,98.9537,14632.0
2016-10-14 13:00:00,100.87,100.94,100.64,100.89,9555.0,98.8557,98.9243,98.6303,98.8753,9555.0
2016-10-14 13:30:00,100.93,101.39,100.93,101.14,18657.0,98.9145,99.3653,98.9145,99.1203,18657.0
2016-10-14 14:00:00,101.06,101.14,100.79,101.05,8265.0,99.0419,99.1203,98.7773,99.0321,8265.0
2016-10-14 14:30:00,101.14,101.14,100.68,100.7,10140.0,99.1203,99.1203,98.6695,98.6891,10140.0
2016-10-14 15:00:00,100.71,101.0,100.66,101.0,16662.0,98.6989,98.9831,98.6499,98.9831,16662.0
2016-10-14 15:30:00,101.01,101.26,100.66,100.71,49034.0,98.9929,99.2379,98.6499,98.6989,49034.0
2016-10-17 09:30:00,100.72,101.02,100.39,100.4,8125.0,98.7087,99.0027,98.3853,98.3951,8125.0
2016-10-17 10:00:00,100.51,101.02,100.14,100.63,16555.0,98.5029,99.0027,98.1403,98.6205,16555.0
2016-10-17 10:30:00,100.63,101.2,100.63,100.67,51032.0,98.6205,99.1791,98.6205,98.6597,51032.0
2016-10-17 11:00:00,100.7,101.04,100.65,100.84,13829.0,98.6891,99.0223,98.6401,98.8263,13829.0
2016-10-17 11:30:00,100.87,101.18,100.82,100.97,5941.0,98.8557,99.1595,98.8067,98.9537,5941.0
2016-10-17 12:00:00,100.97,101.05,100.86,100.9,12463.0,98.9537,99.0321,98.8459,98.8851,12463.0
2016-10-17 12:30:00,100.88,100.99,100.76,100.86,14009.0,98.8655,98.9733,98.7479,98.8459,14009.0
2016-10-17 13:00:00,100.88,100.96,100.75,100.94,28418.0,98.8655,98.9439,98.7381,98.9243,28418.0
2016-10-17 13:30:00,100.9,100.97,100.83,100.9,30608.0,98.8851,98.9537,98.8165,98.8851,30608.0
2016-10-17 14:00:00,100.9,101.09,100.87,100.94,7541.0,98.8851,99.0713,98.8557,98.9243,7541.0
2016-10-17 14:30:00,100.9,100.99,100.85,100.94,9208.0,98.8851,98.9733,98.8361,98.9243,9208.0
2016-10-17 15:00:00,100.93,100.98,100.88,100.9,10095.0,98.9145,98.9635,98.8655,98.8851,10095.0
2016-10-17 15:30:00,100.9,101.12,100.86,100.96,79590.0,98.8851,99.1007,98.8459,98.9439,79590.0
2016-10-18 09:30:00,102.46,108.05,100.56,101.03,23279.0,100.4139,105.8923,98.5519,99.0125,23279.0
2016-10-18 10:00:00,101.08,101.21,100.83,100.83,8836.0,99.0615,99.1889,98.8165,98.8165,8836.0
2016-10-18 10:30:00,100.89,101.47,100.89,101.34,6300.0,98.8753,99.4437,98.8753,99.3163,6300.0
2016-10-18 11:00:00,101.34,101.5,101.28,101.4,7513.0,99.3163,99.4731,99.2575,99.3751,7513.0
2016-10-18 11:30:00,101.48,101.61,101.35,101.45,5900.0,99.4535,99.5809,99.3261,99.4241,5900.0
2016-10-18 12:00:00,101.53,101.67,101.34,101.5,12791.0,99.5025,99.6397,99.3163,99.4731,12791.0
2016-10-18 12:30:00,101.55,101.68,101.09,101.14,8419.0,99.5221,99.6495,99.0713,99.1203,8419.0
2016-10-18 13:00:00,101.04,101.43,101.02,101.41,5935.0,99.0223,99.4045,99.0027,99.3849,5935.0
2016-10-18 13:30:00,101.35,101.61,101.08,101.61,7459.0,99.3261,99.5809,99.0615,99.5809,7459.0
2016-10-18 14:00:00,101.5,101.5,100.99,101.17,8478.0,99.4731,99.4731,98.9733,99.1497,8478.0
2016-10-18 14:30:00,101.17,101.36,101.08,101.36,13920.0,99.1497,99.3359,99.0615,99.3359,13920.0
2016-10-18 15:00:00,101.3,101.57,101.2,101.33,11471.0,99.2771,99.5417,99.1791,99.3065,11471.0
2016-10-18 15:30:00,101.4,101.49,101.15,101.18,38221.0,99.3751,99.4633,99.1301,99.1595,38221.0
2016-10-19 09:30:00,102.1,102.1,101.19,101.43,14850.0,100.0611,100.0611,99.1693,99.4045,14850.0
2016-10-19 10:00:00,101.28,102.05,101.11,102.05,8390.0,99.2575,100.0121,99.0909,100.0121,8390.0
2016-10-19 10:30:00,101.93,102.6,101.77,102.59,26773.0,99.8945,100.5511,99.7377,100.5413,26773.0
2016-10-19 11:00:00,102.56,102.77,102.35,102.77,11267.0,100.5119,100.7178,100.3061,100.7178,11267.0
2016-10-19 11:30:00,102.76,103.0,102.58,102.58,32889.0,100.708,100.9432,100.5315,100.5315,32889.0
2016-10-19 12:00:00,102.55,102.71,102.52,102.59,13765.0,100.5021,100.6589,100.4727,100.5413,13765.0
2016-10-19 12:30:00,102.58,102.83,102.57,102.73,8675.0,100.5315,100.7766,100.5217,100.6786,8675.0
2016-10-19 13:00:00,102.72,103.07,102.72,102.89,14999.0,100.6688,101.0118,100.6688,100.8354,14999.0
2016-10-19 13:30:00,102.87,103.05,102.81,102.88,19832.0,100.8158,100.9922,100.757,100.8256,19832.0
2016-10-19 14:00:00,102.89,103.14,102.82,102.86,14942.0,100.8354,101.0804,100.7668,100.806,14942.0
2016-10-19 14:30:00,102.9,103.16,102.77,103.16,33122.0,100.8452,101.1,100.7178,101.1,33122.0
2016-10-19 15:00:00,103.1,103.3,103.1,103.24,36011.0,101.0412,101.2372,101.0412,101.1784,36011.0
2016-10-19 15:30:00,103.17,103.22,102.98,103.03,60546.0,101.1098,101.1588,100.9236,100.9726,60546.0
2016-10-20 09:30:00,102.79,103.41,102.38,103.0,13455.0,100.7374,101.345,100.3355,100.9432,13455.0
2016-10-20 10:00:00,103.09,103.1,102.43,102.51,14344.0,101.0314,101.0412,100.3845,100.4629,14344.0
2016-10-20 10:30:00,102.49,102.51,101.32,101.38,19313.0,100.4433,100.4629,99.2967,99.3555,19313.0
2016-10-20 11:00:00,101.35,101.38,100.82,100.82,17301.0,99.3261,99.3555,98.8067,98.8067,17301.0
2016-10-20 11:30:00,100.89,101.06,100.78,100.94,13096.0,98.8753,99.0419,98.7675,98.9243,13096.0
2016-10-20 12:00:00,100.89,101.39,100.88,101.37,11602.0,98.8753,99.3653,98.8655,99.3457,11602.0
2016-10-20 12:30:00,101.34,102.13,101.34,102.13,23403.0,99.3163,100.0905,99.3163,100.0905,23403.0
2016-10-20 13:00:00,102.13,102.43,102.06,102.27,10750.0,100.0905,100.3845,100.0219,100.2277,10750.0
2016-10-20 13:30:00,102.28,102.38,101.92,101.99,18932.0,100.2375,100.3355,99.8847,99.9533,18932.0
2016-10-20 14:00:00,102.05,102.27,102.05,102.23,11954.0,100.0121,100.2277,100.0121,100.1885,11954.0
2016-10-20 14:30:00,102.28,102.49,102.2,102.27,13830.0,100.2375,100.4433,100.1591,100.2277,13830.0
2016-10-20 15:00:00,102.27,102.33,102.05,102.06,13095.0,100.2277,100.2865,100.0121,100.0219,13095.0
2016-10-20 15:30:00,102.05,102.05,101.87,101.9,49312.0,100.0121,100.0121,99.8357,99.8651,49312.0
2016-10-21 09:30:00,101.21,101.42,100.39,100.74,12318.0,99.1889,99.3947,98.3853,98.7283,12318.0
2016-10-21 10:00:00,100.71,100.77,100.42,100.55,10177.0,98.6989,98.7577,98.4147,98.5421,10177.0
2016-10-21 10:30:00,100.59,101.14,100.56,101.14,7847.0,98.5813,99.1203,98.5519,99.1203,7847.0
2016-10-21 11:00:00,101.1,101.53,101.09,101.45,15650.0,99.0811,99.5025,99.0713,99.4241,15650.0
2016-10-21 11:30:00,101.41,101.89,101.37,101.71,24401.0,99.3849,99.8553,99.3457,99.6789,24401.0
2016-10-21 12:00:00,101.63,101.75,101.48,101.75,10483.0,99.6005,99.7181,99.4535,99.7181,10483.0
2016-10-21 12:30:00,101.73,101.85,101.73,101.8,6400.0,99.6985,99.8161,99.6985,99.7671,6400.0
2016-10-21 13:00:00,101.8,101.93,101.67,101.68,11492.0,99.7671,99.8945,99.6397,99.6495,11492.0
2016-10-21 13:30:00,101.67,101.93,101.51,101.92,10078.0,99.6397,99.8945,99.4829,99.8847,10078.0
2016-10-21 14:00:00,101.97,102.0,101.84,101.93,5844.0,99.9337,99.9631,99.8063,99.8945,5844.0
2016-10-21 14:30:00,101.9,102.03,101.83,102.0,9587.0,99.8651,99.9925,99.7965,99.9631,9587.0
2016-10-21 15:00:00,101.93,102.06,101.89,101.99,10410.0,99.8945,100.0219,99.8553,99.9533,10410.0
2016-10-21 15:30:00,101.98,102.18,101.91,102.06,38524.0,99.9435,100.1395,99.8749,100.0219,38524.0
2016-10-24 09:30:00,104.99,104.99,103.27,104.1,12838.0,102.8934,102.8934,101.2078,102.0212,12838.0
2016-10-24 10:00:00,104.08,104.13,103.74,103.74,15019.0,102.0016,102.0506,101.6684,101.6684,15019.0
2016-10-24 10:30:00,103.87,104.36,103.65,104.27,15873.0,101.7958,102.276,101.5802,102.1878,15873.0
2016-10-24 11:00:00,104.31,104.66,104.24,104.4,11594.0,102.227,102.57,102.1584,102.3152,11594.0
2016-10-24 11:30:00,104.41,104.52,104.2,104.52,6859.0,102.325,102.4328,102.1192,102.4328,6859.0
2016-10-24 12:00:00,104.58,104.87,104.57,104.57,9054.0,102.4916,102.7758,102.4818,102.4818,9054.0
2016-10-24 12:30:00,104.59,104.6,104.1,104.5,10445.0,102.5014,102.5112,102.0212,102.4132,10445.0
2016-10-24 13:00:00,104.49,104.54,104.29,104.32,8820.0,102.4034,102.4524,102.2074,102.2368,8820.0
2016-10-24 13:30:00,104.32,104.43,104.15,104.24,6554.0,102.2368,102.3446,102.0702,102.1584,6554.0
2016-10-24 14:00:00,104.05,104.34,104.02,104.02,6644.0,101.9722,102.2564,101.9428,101.9428,6644.0
2016-10-24 14:30:00,104.06,104.2,104.0,104.2,13386.0,101.982,102.1192,101.9232,102.1192,13386.0
2016-10-24 15:00:00,104.21,104.22,103.97,104.02,8443.0,102.129,102.1388,101.8938,101.9428,8443.0
2016-10-24 15:30:00,104.05,104.37,103.95,104.29,46951.0,101.9722,102.2858,101.8742,102.2074,46951.0
2016-10-25 09:30:00,104.13,104.31,103.55,103.61,17273.0,102.0506,102.227,101.4822,101.541,17273.0
2016-10-25 10:00:00,103.55,103.55,102.98,103.12,14189.0,101.4822,101.4822,100.9236,101.0608,14189.0
2016-10-25 10:30:00,103.06,103.08,102.36,102.43,9650.0,101.002,101.0216,100.3159,100.3845,9650.0
2016-10-25 11:00:00,102.5,102.89,102.42,102.88,13116.0,100.4531,100.8354,100.3747,100.8256,13116.0
2016-10-25 11:30:00,102.92,103.33,102.85,102.9,5200.0,100.8648,101.2666,100.7962,100.8452,5200.0
2016-10-25 12:00:00,102.9,102.98,102.68,102.85,9215.0,100.8452,100.9236,100.6295,100.7962,9215.0
2016-10-25 12:30:00,102.87,103.42,102.82,103.1,5800.0,100.8158,101.3548,100.7668,101.0412,5800.0
2016-10-25 13:00:00,103.2,103.42,103.07,103.3,6556.0,101.1392,101.3548,101.0118,101.2372,6556.0
2016-10-25 13:30:00,103.31,103.49,103.28,103.28,3400.0,101.247,101.4234,101.2176,101.2176,3400.0
2016-10-25 14:00:00,103.23,103.49,103.23,103.32,6328.0,101.1686,101.4234,101.1686,101.2568,6328.0
2016-10-25 14:30:00,103.41,103.41,102.77,102.97,14044.0,101.345,101.345,100.7178,100.9138,14044.0
2016-10-25 15:00:00,103.01,103.01,102.57,102.7,6410.0,100.953,100.953,100.5217,100.6491,6410.0
2016-10-25 15:30:00,102.64,102.78,102.55,102.71,40691.0,100.5903,100.7276,100.5021,100.6589,40691.0
2016-10-26 09:30:00,101.76,101.95,101.01,101.43,6307.0,99.7279,99.9141,98.9929,99.4045,6307.0
2016-10-26 10:00:00,101.39,101.43,101.07,101.28,6930.0,99.3653,99.4045,99.0517,99.2575,6930.0
2016-10-26 10:30:00,101.28,101.93,101.28,101.93,9310.0,99.2575,99.8945,99.2575,99.8945,9310.0
2016-10-26 11:00:00,102.0,102.14,101.7,102.09,10324.0,99.9631,100.1003,99.6691,100.0513,10324.0
2016-10-26 11:30:00,102.06,102.38,102.01,102.09,4000.0,100.0219,100.3355,99.9729,100.0513,4000.0
2016-10-26 12:00:00,102.15,102.21,101.95,102.0,3727.0,100.1101,100.1689,99.9141,99.9631,3727.0
2016-10-26 12:30:00,101.94,102.13,101.84,102.05,4350.0,99.9043,100.0905,99.8063,100.0121,4350.0
2016-10-26 13:00:00,101.99,102.14,101.76,101.88,6400.0,99.9533,100.1003,99.7279,99.8455,6400.0
2016-10-26 13:30:00,101.87,101.87,101.25,101.43,6663.0,99.8357,99.8357,99.2281,99.4045,6663.0
2016-10-26 14:00:00,101.37,101.5,101.15,101.27,6943.0,99.3457,99.4731,99.1301,99.2477,6943.0
2016-10-26 14:30:00,101.25,101.25,100.82,101.02,15458.0,99.2281,99.2281,98.8067,99.0027,15458.0
2016-10-26 15:00:00,101.02,101.33,100.87,101.33,13614.0,99.0027,99.3065,98.8557,99.3065,13614.0
2016-10-26 15:30:00,101.34,101.6,101.2,101.52,45538.0,99.3163,99.5711,99.1791,99.4927,45538.0
2016-10-27 09:30:00,102.06,102.49,100.48,100.55,10080.0,100.0219,100.4433,98.4735,98.5421,10080.0
2016-10-27 10:00:00,100.56,100.64,98.7,98.74,41438.0,98.5519,98.6303,96.729,96.7682,41438.0
2016-10-27 10:30:00,98.76,99.23,98.44,99.19,31532.0,96.7878,97.2484,96.4742,97.2092,31532.0
2016-10-27 11:00:00,99.19,99.64,99.02,99.25,25888.0,97.2092,97.6503,97.0426,97.268,25888.0
2016-10-27 11:30:00,99.32,99.86,98.77,99.71,21114.0,97.3366,97.8659,96.7976,97.7189,21114.0
2016-10-27 12:00:00,99.65,99.78,99.04,99.05,15102.0,97.6601,97.7875,97.0622,97.072,15102.0
2016-10-27 12:30:00,98.91,99.04,98.8,98.96,7391.0,96.9348,97.0622,96.827,96.9838,7391.0
2016-10-27 13:00:00,99.01,99.01,98.38,98.38,15246.0,97.0328,97.0328,96.4154,96.4154,15246.0
2016-10-27 13:30:00,98.41,99.19,98.41,98.91,11868.0,96.4448,97.2092,96.4448,96.9348,11868.0
2016-10-27 14:00:00,98.77,99.04,98.7,98.7,6229.0,96.7976,97.0622,96.729,96.729,6229.0
2016-10-27 14:30:00,98.7,98.76,98.05,98.12,43241.0,96.729,96.7878,96.092,96.1606,43241.0
2016-10-27 15:00:00,98.14,98.41,98.02,98.41,22183.0,96.1802,96.4448,96.0626,96.4448,22183.0
2016-10-27 15:30:00,98.43,98.47,97.95,98.09,70000.0,96.4644,96.5036,95.994,96.1312,70000.0
2016-10-28 09:30:00,98.36,98.83,97.81,97.81,6806.0,96.3958,96.8564,95.8568,95.8568,6806.0
2016-10-28 10:00:00,98.01,98.01,97.3,97.36,18146.0,96.0528,96.0528,95.357,95.4158,18146.0
2016-10-28 10:30:00,97.43,97.84,97.17,97.58,18599.0,95.4844,95.8862,95.2296,95.6314,18599.0
2016-10-28 11:00:00,97.65,97.77,97.54,97.75,14967.0,95.7,95.8176,95.5922,95.798,14967.0
2016-10-28 11:30:00,97.79,97.79,97.51,97.55,6700.0,95.8372,95.8372,95.5628,95.602,6700.0
2016-10-28 12:00:00,97.52,97.73,97.5,97.62,4782.0,95.5726,95.7784,95.553,95.6706,4782.0
2016-10-28 12:30:00,97.61,97.64,97.23,97.24,8597.0,95.6608,95.6902,95.2884,95.2982,8597.0
2016-10-28 13:00:00,97.33,97.4,96.26,96.38,17086.0,95.3864,95.455,94.3378,94.4554,17086.0
2016-10-28 13:30:00,96.26,96.3,95.21,95.27,29237.0,94.3378,94.377,93.3087,93.3675,29237.0
2016-10-28 14:00:00,95.26,96.38,95.26,96.1,31822.0,93.3577,94.4554,93.3577,94.1809,31822.0
2016-10-28 14:30:00,96.12,96.54,96.08,96.38,10400.0,94.2005,94.6122,94.1613,94.4554,10400.0
2016-10-28 15:00:00,96.4,96.82,96.27,96.78,15893.0,94.475,94.8866,94.3476,94.8474,15893.0
2016-10-28 15:30:00,96.73,96.74,96.35,96.42,45839.0,94.7984,94.8082,94.426,94.4946,45839.0
2016-10-31 09:30:00,96.95,96.95,96.02,96.35,44046.0,95.014,95.014,94.1025,94.426,44046.0
2016-10-31 10:00:00,96.28,96.29,96.07,96.21,19885.0,94.3574,94.3672,94.1515,94.2888,19885.0
2016-10-31 10:30:00,96.22,96.22,95.66,95.85,13642.0,94.2986,94.2986,93.7497,93.9359,13642.0
2016-10-31 11:00:00,95.86,96.97,95.86,96.97,25376.0,93.9457,95.0336,93.9457,95.0336,25376.0
2016-10-31 11:30:00,97.07,97.08,96.53,96.67,9765.0,95.1316,95.1414,94.6024,94.7396,9765.0
2016-10-31 12:00:00,96.76,96.82,96.4,96.82,21423.0,94.8278,94.8866,94.475,94.8866,21423.0
2016-10-31 12:30:00,96.82,96.94,96.67,96.94,13002.0,94.8866,95.0042,94.7396,95.0042,13002.0
2016-10-31 13:00:00,96.98,97.03,96.75,96.9,23542.0,95.0434,95.0924,94.818,94.965,23542.0
2016-10-31 13:30:00,96.88,97.33,96.87,97.33,11345.0,94.9454,95.3864,94.9356,95.3864,11345.0
2016-10-31 14:00:00,97.3,97.41,97.24,97.35,10458.0,95.357,95.4648,95.2982,95.406,10458.0
2016-10-31 14:30:00,97.35,97.37,96.97,96.97,22032.0,95.406,95.4256,95.0336,95.0336,22032.0
2016-10-31 15:00:00,96.96,97.24,96.96,97.16,30957.0,95.0238,95.2982,95.0238,95.2198,30957.0
2016-10-31 15:30:00,97.16,97.29,96.79,96.85,87875.0,95.2198,95.3472,94.8572,94.916,87875.0
2016-11-01 09:30:00,96.64,97.16,95.92,96.0,12138.0,94.7102,95.2198,94.0045,94.0829,12138.0
2016-11-01 10:00:00,96.23,96.47,95.1,95.31,28537.0,94.3084,94.5436,93.2009,93.4067,28537.0
2016-11-01 10:30:00,95.34,96.24,95.1,96.12,50505.0,93.4361,94.3182,93.2009,94.2005,50505.0
2016-11-01 11:00:00,96.21,96.35,95.74,95.83,13799.0,94.2888,94.426,93.8281,93.9163,13799.0
2016-11-01 11:30:00,95.62,95.98,95.55,95.55,7200.0,93.7105,94.0633,93.6419,93.6419,7200.0
2016-11-01 12:00:00,95.65,95.65,95.1,95.15,22743.0,93.7399,93.7399,93.2009,93.2499,22743.0
2016-11-01 12:30:00,95.18,95.4,94.96,95.13,12828.0,93.2793,93.4949,93.0637,93.2303,12828.0
2016-11-01 13:00:00,95.11,95.53,95.0,95.52,16981.0,93.2107,93.6223,93.1029,93.6125,16981.0
2016-11-01 13:30:00,95.44,96.01,95.38,95.91,41781.0,93.5341,94.0927,93.4753,93.9947,41781.0
2016-11-01 14:00:00,95.97,96.28,95.7,96.22,24107.0,94.0535,94.3574,93.7889,94.2986,24107.0
2016-11-01 14:30:00,96.21,96.27,95.81,95.81,25527.0,94.2888,94.3476,93.8967,93.8967,25527.0
2016-11-01 15:00:00,95.82,96.15,95.61,95.65,31410.0,93.9065,94.2299,93.7007,93.7399,31410.0
2016-11-01 15:30:00,95.64,96.45,95.53,96.08,97721.0,93.7301,94.524,93.6223,94.1613,97721.0
2016-11-02 09:30:00,93.12,93.12,86.62,87.55,360417.0,91.2605,91.2605,84.8903,85.8017,360417.0
2016-11-02 10:00:00,87.52,89.17,87.44,89.03,131655.0,85.7723,87.3893,85.6939,87.2521,131655.0
2016-11-02 10:30:00,88.91,88.91,87.63,87.98,109660.0,87.1345,87.1345,85.8801,86.2231,109660.0
2016-11-02 11:00:00,87.99,88.69,87.99,88.55,104410.0,86.2329,86.9189,86.2329,86.7817,104410.0
2016-11-02 11:30:00,88.55,88.58,88.26,88.43,94481.0,86.7817,86.8111,86.4975,86.6641,94481.0
2016-11-02 12:00:00,88.41,89.99,88.4,89.51,95490.0,86.6445,88.193,86.6347,87.7225,95490.0
2016-11-02 12:30:00,89.62,90.18,89.45,89.99,48154.0,87.8303,88.3792,87.6637,88.193,48154.0
2016-11-02 13:00:00,89.97,90.57,89.9,90.57,76227.0,88.1734,88.7614,88.1048,88.7614,76227.0
2016-11-02 13:30:00,90.51,91.25,90.38,90.95,48606.0,88.7026,89.4278,88.5752,89.1338,48606.0
2016-11-02 14:00:00,90.98,90.98,89.99,90.04,71958.0,89.1632,89.1632,88.193,88.242,71958.0
2016-11-02 14:30:00,90.05,90.36,89.92,89.93,97804.0,88.2518,88.5556,88.1244,88.1342,97804.0
2016-11-02 15:00:00,89.97,90.15,89.84,90.05,106719.0,88.1734,88.3498,88.046,88.2518,106719.0
2016-11-02 15:30:00,90.01,90.15,89.95,90.0,129789.0,88.2126,88.3498,88.1538,88.2028,129789.0
2016-11-03 09:30:00,89.76,90.88,89.1,90.56,31360.0,87.9676,89.0652,87.3207,88.7516,31360.0
2016-11-03 10:00:00,90.56,90.82,89.83,90.11,38646.0,88.7516,89.0064,88.0362,88.3106,38646.0
2016-11-03 10:30:00,90.12,90.99,89.95,90.86,109156.0,88.3204,89.173,88.1538,89.0456,109156.0
2016-11-03 11:00:00,90.9,90.9,90.0,90.0,37202.0,89.0848,89.0848,88.2028,88.2028,37202.0
2016-11-03 11:30:00,90.01,90.04,89.5,89.5,137783.0,88.2126,88.242,87.7127,87.7127,137783.0
2016-11-03 12:00:00,89.46,89.49,88.67,88.85,49430.0,87.6735,87.7029,86.8993,87.0757,49430.0
2016-11-03 12:30:00,88.83,89.08,88.44,88.79,54374.0,87.0561,87.3011,86.6739,87.0169,54374.0
2016-11-03 13:00:00,88.75,88.83,88.08,88.08,33927.0,86.9777,87.0561,86.3211,86.3211,33927.0
2016-11-03 13:30:00,88.07,88.09,87.83,88.03,47415.0,86.3113,86.3309,86.0761,86.2721,47415.0
2016-11-03 14:00:00,88.01,88.34,87.97,88.25,84074.0,86.2525,86.5759,86.2133,86.4877,84074.0
2016-11-03 14:30:00,88.24,88.71,88.23,88.66,45529.0,86.4779,86.9385,86.4681,86.8895,45529.0
2016-11-03 15:00:00,88.64,88.64,88.27,88.43,69262.0,86.8699,86.8699,86.5073,86.6641,69262.0
2016-11-03 15:30:00,88.42,88.72,88.23,88.66,152146.0,86.6543,86.9483,86.4681,86.8895,152146.0
2016-11-04 09:30:00,88.79,90.74,88.53,89.95,42019.0,87.0169,88.928,86.7621,88.1538,42019.0
2016-11-04 10:00:00,90.07,90.71,89.74,89.86,47683.0,88.2714,88.8986,87.948,88.0656,47683.0
2016-11-04 10:30:00,89.86,90.21,89.68,90.0,64109.0,88.0656,88.4086,87.8892,88.2028,64109.0
2016-11-04 11:00:00,90.0,91.33,89.99,90.78,117365.0,88.2028,89.5062,88.193,88.9672,117365.0
2016-11-04 11:30:00,90.8,91.0,90.6,90.82,68402.0,88.9868,89.1828,88.7908,89.0064,68402.0
2016-11-04 12:00:00,90.8,91.29,90.71,91.09,48025.0,88.9868,89.467,88.8986,89.271,48025.0
2016-11-04 12:30:00,91.2,91.2,90.9,90.99,16378.0,89.3788,89.3788,89.0848,89.173,16378.0
2016-11-04 13:00:00,91.01,91.01,90.71,90.78,15935.0,89.1926,89.1926,88.8986,88.9672,15935.0
2016-11-04 13:30:00,90.72,90.95,90.71,90.92,10321.0,88.9084,89.1338,88.8986,89.1044,10321.0
2016-11-04 14:00:00,90.92,90.94,90.68,90.75,20250.0,89.1044,89.124,88.8692,88.9378,20250.0
2016-11-04 14:30:00,90.76,91.13,90.66,91.13,62720.0,88.9476,89.3102,88.8496,89.3102,62720.0
2016-11-04 15:00:00,91.05,91.08,90.75,90.78,50263.0,89.2318,89.2612,88.9378,88.9672,50263.0
2016-11-04 15:30:00,90.77,90.95,90.64,90.78,70840.0,88.9574,89.1338,88.83,88.9672,70840.0
2016-11-07 09:30:00,92.92,93.52,92.03,93.21,15779.0,91.0644,91.6525,90.1922,91.3487,15779.0
2016-11-07 10:00:00,93.27,94.05,92.62,92.79,30210.0,91.4075,92.1719,90.7704,90.937,30210.0
2016-11-07 10:30:00,92.85,93.16,92.36,92.58,50207.0,90.9958,91.2997,90.5156,90.7312,50207.0
2016-11-07 11:00:00,92.64,93.32,92.25,92.62,100960.0,90.79,91.4565,90.4078,90.7704,100960.0
2016-11-07 11:30:00,92.62,93.25,92.52,93.25,55501.0,90.7704,91.3879,90.6724,91.3879,55501.0
2016-11-07 12:00:00,93.25,93.7,93.22,93.3,48276.0,91.3879,91.8289,91.3585,91.4369,48276.0
2016-11-07 12:30:00,93.38,93.38,92.79,92.8,26342.0,91.5153,91.5153,90.937,90.9468,26342.0
2016-11-07 13:00:00,92.78,92.99,92.55,92.62,28221.0,90.9272,91.1331,90.7018,90.7704,28221.0
2016-11-07 13:30:00,92.62,92.75,92.5,92.57,27759.0,90.7704,90.8978,90.6528,90.7214,27759.0
2016-11-07 14:00:00,92.67,92.68,92.33,92.33,22300.0,90.8194,90.8292,90.4862,90.4862,22300.0
2016-11-07 14:30:00,92.31,92.65,92.29,92.59,20001.0,90.4666,90.7998,90.447,90.741,20001.0
2016-11-07 15:00:00,92.58,92.59,92.31,92.31,33721.0,90.7312,90.741,90.4666,90.4666,33721.0
2016-11-07 15:30:00,92.34,92.66,92.01,92.43,124947.0,90.496,90.8096,90.1726,90.5842,124947.0
2016-11-08 09:30:00,92.33,92.78,91.04,91.22,33817.0,90.4862,90.9272,89.222,89.3984,33817.0
2016-11-08 10:00:00,91.2,91.65,91.0,91.64,20037.0,89.3788,89.8198,89.1828,89.81,20037.0
2016-11-08 10:30:00,91.78,91.79,89.89,91.05,131072.0,89.9472,89.957,88.095,89.2318,131072.0
2016-11-08 11:00:00,91.06,91.39,90.84,90.87,19493.0,89.2416,89.565,89.026,89.0554,19493.0
2016-11-08 11:30:00,90.87,90.94,90.64,90.91,12363.0,89.0554,89.124,88.83,89.0946,12363.0
2016-11-08 12:00:00,90.9,91.49,90.88,91.15,52510.0,89.0848,89.663,89.0652,89.3298,52510.0
2016-11-08 12:30:00,91.12,91.4,91.02,91.4,22493.0,89.3004,89.5748,89.2024,89.5748,22493.0
2016-11-08 13:00:00,91.45,91.45,91.07,91.17,12890.0,89.6238,89.6238,89.2514,89.3494,12890.0
2016-11-08 13:30:00,91.19,91.31,90.93,91.08,51415.0,89.369,89.4866,89.1142,89.2612,51415.0
2016-11-08 14:00:00,91.08,91.12,90.65,90.76,19868.0,89.2612,89.3004,88.8398,88.9476,19868.0
2016-11-08 14:30:00,90.75,90.82,90.4,90.63,15508.0,88.9378,89.0064,88.5948,88.8202,15508.0
2016-11-08 15:00:00,90.59,91.22,90.48,91.1,24821.0,88.781,89.3984,88.6732,89.2808,24821.0
2016-11-08 15:30:00,91.11,91.18,90.63,90.67,77115.0,89.2906,89.3592,88.8202,88.8594,77115.0
2016-11-09 09:30:00,88.9,88.98,87.56,88.92,194747.0,87.1247,87.2031,85.8115,87.1443,194747.0
2016-11-09 10:00:00,88.98,89.77,88.3,89.5,52390.0,87.2031,87.9774,86.5367,87.7127,52390.0
2016-11-09 10:30:00,89.51,90.44,89.38,90.28,35383.0,87.7225,88.634,87.5951,88.4772,35383.0
2016-11-09 11:00:00,90.33,92.04,90.28,92.04,28690.0,88.5262,90.202,88.4772,90.202,28690.0
2016-11-09 11:30:00,92.16,92.52,91.6,91.61,38744.0,90.3196,90.6724,89.7708,89.7806,38744.0
2016-11-09 12:00:00,91.66,91.85,90.67,90.94,22386.0,89.8296,90.0158,88.8594,89.124,22386.0
2016-11-09 12:30:00,90.99,91.33,90.89,91.13,37204.0,89.173,89.5062,89.075,89.3102,37204.0
2016-11-09 13:00:00,91.13,91.19,90.77,91.0,38217.0,89.3102,89.369,88.9574,89.1828,38217.0
2016-11-09 13:30:00,90.97,91.38,90.9,91.01,38292.0,89.1534,89.5552,89.0848,89.1926,38292.0
2016-11-09 14:00:00,90.9,91.35,90.83,91.03,59940.0,89.0848,89.5258,89.0162,89.2122,59940.0
2016-11-09 14:30:00,91.12,91.5,91.06,91.22,42363.0,89.3004,89.6728,89.2416,89.3984,42363.0
2016-11-09 15:00:00,91.27,91.7,91.07,91.69,91908.0,89.4474,89.8688,89.2514,89.859,91908.0
2016-11-09 15:30:00,91.73,91.75,90.95,91.25,80641.0,89.8982,89.9178,89.1338,89.4278,80641.0
2016-11-10 09:30:00,92.29,94.22,92.12,94.07,28792.0,90.7681,92.6663,90.6009,92.5188,28792.0
2016-11-10 10:00:00,94.04,94.3,92.69,92.8,17832.0,92.4893,92.745,91.1615,91.2697,17832.0
2016-11-10 10:30:00,92.84,93.6,92.66,92.69,28973.0,91.3091,92.0565,91.132,91.1615,28973.0
2016-11-10 11:00:00,92.42,93.65,92.36,93.4,30658.0,90.896,92.1057,90.837,91.8598,30658.0
2016-11-10 11:30:00,93.45,93.69,92.91,92.91,28163.0,91.909,92.1451,91.3779,91.3779,28163.0
2016-11-10 12:00:00,92.87,93.71,92.87,93.55,20586.0,91.3386,92.1647,91.3386,92.0074,20586.0
2016-11-10 12:30:00,93.52,93.72,93.09,93.72,15053.0,91.9779,92.1746,91.555,92.1746,15053.0
2016-11-10 13:00:00,93.57,93.85,93.36,93.54,15126.0,92.027,92.3024,91.8205,91.9975,15126.0
2016-11-10 13:30:00,93.75,93.82,93.51,93.51,23208.0,92.2041,92.2729,91.968,91.968,23208.0
2016-11-10 14:00:00,93.51,93.74,93.47,93.54,21923.0,91.968,92.1942,91.9287,91.9975,21923.0
2016-11-10 14:30:00,93.51,93.77,93.38,93.63,18825.0,91.968,92.2237,91.8402,92.086,18825.0
2016-11-10 15:00:00,93.67,93.68,93.35,93.41,29880.0,92.1254,92.1352,91.8107,91.8697,29880.0
2016-11-10 15:30:00,93.42,93.43,92.85,92.98,79552.0,91.8795,91.8893,91.3189,91.4468,79552.0
2016-11-11 09:30:00,92.92,94.03,92.66,93.49,32855.0,91.3878,92.4795,91.132,91.9484,32855.0
2016-11-11 10:00:00,93.66,94.36,93.58,94.05,41964.0,92.1156,92.804,92.0369,92.4991,41964.0
2016-11-11 10:30:00,94.02,94.07,92.86,93.1,7600.0,92.4696,92.5188,91.3287,91.5648,7600.0
2016-11-11 11:00:00,93.03,93.43,92.26,92.28,17744.0,91.4959,91.8893,90.7386,90.7583,17744.0
2016-11-11 11:30:00,92.38,93.16,92.38,93.16,21238.0,90.8567,91.6238,90.8567,91.6238,21238.0
2016-11-11 12:00:00,93.08,93.84,92.88,93.69,25497.0,91.5451,92.2926,91.3484,92.1451,25497.0
2016-11-11 12:30:00,93.79,93.86,93.58,93.76,19300.0,92.2434,92.3123,92.0369,92.2139,19300.0
2016-11-11 13:00:00,93.76,94.17,93.73,93.83,25352.0,92.2139,92.6171,92.1844,92.2827,25352.0
2016-11-11 13:30:00,93.87,94.12,93.75,94.01,42976.0,92.3221,92.568,92.2041,92.4598,42976.0
2016-11-11 14:00:00,93.97,94.04,93.54,93.54,42888.0,92.4204,92.4893,91.9975,91.9975,42888.0
2016-11-11 14:30:00,93.61,93.76,93.48,93.62,46443.0,92.0664,92.2139,91.9385,92.0762,46443.0
2016-11-11 15:00:00,93.62,94.06,93.62,94.0,20403.0,92.0762,92.509,92.0762,92.4499,20403.0
2016-11-11 15:30:00,94.04,94.19,93.94,94.13,104364.0,92.4893,92.6368,92.3909,92.5778,104364.0
2016-11-14 09:30:00,94.0,95.0,94.0,94.37,65391.0,92.4499,93.4335,92.4499,92.8138,65391.0
2016-11-14 10:00:00,94.52,95.56,94.52,95.12,20048.0,92.9614,93.9842,92.9614,93.5515,20048.0
2016-11-14 10:30:00,95.2,95.2,94.65,94.65,26235.0,93.6302,93.6302,93.0892,93.0892,26235.0
2016-11-14 11:00:00,94.68,95.25,94.6,95.23,16490.0,93.1187,93.6793,93.0401,93.6597,16490.0
2016-11-14 11:30:00,95.22,95.4,95.05,95.14,15679.0,93.6498,93.8269,93.4826,93.5711,15679.0
2016-11-14 12:00:00,95.14,95.23,94.85,95.19,37915.0,93.5711,93.6597,93.2859,93.6203,37915.0
2016-11-14 12:30:00,95.2,95.94,95.12,95.87,16618.0,93.6302,94.358,93.5515,94.2891,16618.0
2016-11-14 13:00:00,95.83,96.07,95.47,95.91,34097.0,94.2498,94.4858,93.8957,94.3285,34097.0
2016-11-14 13:30:00,95.92,96.03,95.76,95.83,27343.0,94.3383,94.4465,94.1809,94.2498,27343.0
2016-11-14 14:00:00,95.83,96.06,95.61,95.95,21561.0,94.2498,94.476,94.0334,94.3678,21561.0
2016-11-14 14:30:00,96.01,96.45,95.93,96.39,18801.0,94.4268,94.8595,94.3481,94.8005,18801.0
2016-11-14 15:00:00,96.37,97.11,96.36,97.06,27913.0,94.7809,95.5087,94.771,95.4595,27913.0
2016-11-14 15:30:00,97.09,97.1,96.73,96.93,64670.0,95.489,95.4988,95.1349,95.3316,64670.0
2016-11-15 09:30:00,96.63,97.39,95.79,96.04,27083.0,95.0366,95.784,94.2104,94.4563,27083.0
2016-11-15 10:00:00,96.12,97.01,96.05,96.43,22284.0,94.535,95.4103,94.4661,94.8399,22284.0
2016-11-15 10:30:00,96.52,96.68,96.12,96.15,22404.0,94.9284,95.0858,94.535,94.5645,22404.0
2016-11-15 11:00:00,96.22,96.57,95.99,96.04,18994.0,94.6333,94.9776,94.4071,94.4563,18994.0
2016-11-15 11:30:00,96.05,96.21,95.9,96.03,14525.0,94.4661,94.6235,94.3186,94.4465,14525.0
2016-11-15 12:00:00,96.06,96.36,96.0,96.08,11498.0,94.476,94.771,94.417,94.4956,11498.0
2016-11-15 12:30:00,96.13,96.25,95.96,96.25,14677.0,94.5448,94.6628,94.3776,94.6628,14677.0
2016-11-15 13:00:00,96.19,96.67,96.14,96.46,14700.0,94.6038,95.0759,94.5547,94.8694,14700.0
2016-11-15 13:30:00,96.55,96.8,96.43,96.67,11875.0,94.9579,95.2038,94.8399,95.0759,11875.0
2016-11-15 14:00:00,96.76,97.08,96.57,97.08,10108.0,95.1644,95.4792,94.9776,95.4792,10108.0
2016-11-15 14:30:00,96.99,97.18,96.99,97.18,9638.0,95.3906,95.5775,95.3906,95.5775,9638.0
2016-11-15 15:00:00,97.06,97.52,97.06,97.51,23406.0,95.4595,95.9119,95.4595,95.9021,23406.0
2016-11-15 15:30:00,97.44,97.65,97.43,97.55,51827.0,95.8332,96.0398,95.8234,95.9414,51827.0
2016-11-16 09:30:00,96.19,97.48,95.95,97.02,46935.0,94.6038,95.8726,94.3678,95.4201,46935.0
2016-11-16 10:00:00,96.86,97.24,96.64,97.14,17143.0,95.2628,95.6365,95.0464,95.5382,17143.0
2016-11-16 10:30:00,97.21,97.52,97.18,97.31,26482.0,95.607,95.9119,95.5775,95.7054,26482.0
2016-11-16 11:00:00,97.3,97.38,96.24,96.37,22846.0,95.6955,95.7742,94.653,94.7809,22846.0
2016-11-16 11:30:00,96.37,96.55,96.19,96.26,24001.0,94.7809,94.9579,94.6038,94.6727,24001.0
2016-11-16 12:00:00,96.28,96.67,96.14,96.67,15916.0,94.6923,95.0759,94.5547,95.0759,15916.0
2016-11-16 12:30:00,96.63,96.73,96.47,96.5,23125.0,95.0366,95.1349,94.8792,94.9087,23125.0
2016-11-16 13:00:00,96.47,96.61,96.41,96.61,8705.0,94.8792,95.0169,94.8202,95.0169,8705.0
2016-11-16 13:30:00,96.62,96.7,96.5,96.56,6117.0,95.0267,95.1054,94.9087,94.9677,6117.0
2016-11-16 14:00:00,96.55,96.59,96.49,96.59,41422.0,94.9579,94.9972,94.8989,94.9972,41422.0
2016-11-16 14:30:00,96.53,96.57,96.49,96.56,18643.0,94.9382,94.9776,94.8989,94.9677,18643.0
2016-11-16 15:00:00,96.52,96.61,96.49,96.52,18749.0,94.9284,95.0169,94.8989,94.9284,18749.0
2016-11-16 15:30:00,96.52,96.6,96.41,96.55,70377.0,94.9284,95.0071,94.8202,94.9579,70377.0
2016-11-17 09:30:00,96.64,97.86,96.05,97.74,23042.0,95.0464,96.2463,94.4661,96.1283,23042.0
2016-11-17 10:00:00,97.4,97.72,96.98,96.99,14208.0,95.7939,96.1086,95.3808,95.3906,14208.0
2016-11-17 10:30:00,97.0,97.62,96.81,97.34,13938.0,95.4005,96.0103,95.2136,95.7349,13938.0
2016-11-17 11:00:00,97.25,97.61,97.25,97.4,12853.0,95.6464,96.0004,95.6464,95.7939,12853.0
2016-11-17 11:30:00,97.48,97.92,97.22,97.34,17142.0,95.8726,96.3053,95.6168,95.7349,17142.0
2016-11-17 12:00:00,97.4,97.65,97.4,97.65,22503.0,95.7939,96.0398,95.7939,96.0398,22503.0
2016-11-17 12:30:00,97.6,97.98,97.51,97.84,19951.0,95.9906,96.3643,95.9021,96.2266,19951.0
2016-11-17 13:00:00,97.9,98.25,97.82,98.04,10022.0,96.2856,96.6299,96.207,96.4233,10022.0
2016-11-17 13:30:00,97.95,98.15,97.8,97.84,11348.0,96.3348,96.5315,96.1873,96.2266,11348.0
2016-11-17 14:00:00,97.95,98.09,97.79,98.0,14926.0,96.3348,96.4725,96.1774,96.384,14926.0
2016-11-17 14:30:00,97.96,98.12,97.83,97.99,13908.0,96.3446,96.502,96.2168,96.3742,13908.0
2016-11-17 15:00:00,97.9,98.39,97.81,98.39,19679.0,96.2856,96.7676,96.1971,96.7676,19679.0
2016-11-17 15:30:00,98.33,98.6,98.31,98.4,42595.0,96.7085,96.9741,96.6889,96.7774,42595.0
2016-11-18 09:30:00,98.35,99.2,97.86,99.2,18875.0,96.7282,97.5642,96.2463,97.5642,18875.0
2016-11-18 10:00:00,99.31,100.49,99.31,100.49,45727.0,97.6724,98.8329,97.6724,98.8329,45727.0
2016-11-18 10:30:00,100.5,100.59,100.21,100.47,14250.0,98.8428,98.9313,98.5575,98.8133,14250.0
2016-11-18 11:00:00,100.46,100.64,100.2,100.26,19200.0,98.8034,98.9805,98.5477,98.6067,19200.0
2016-11-18 11:30:00,100.26,100.4,99.83,99.95,16719.0,98.6067,98.7444,98.1838,98.3018,16719.0
2016-11-18 12:00:00,99.89,100.06,99.54,99.69,15848.0,98.2428,98.41,97.8986,98.0461,15848.0
2016-11-18 12:30:00,99.72,99.72,99.39,99.66,11731.0,98.0756,98.0756,97.7511,98.0166,11731.0
2016-11-18 13:00:00,99.69,99.74,99.61,99.72,9621.0,98.0461,98.0953,97.9674,98.0756,9621.0
2016-11-18 13:30:00,99.76,99.97,99.68,99.79,8950.0,98.115,98.3215,98.0363,98.1445,8950.0
2016-11-18 14:00:00,99.67,99.87,99.59,99.59,18401.0,98.0264,98.2232,97.9478,97.9478,18401.0
2016-11-18 14:30:00,99.64,99.98,99.58,99.87,27445.0,97.9969,98.3313,97.9379,98.2232,27445.0
2016-11-18 15:00:00,99.87,100.26,99.87,100.18,13428.0,98.2232,98.6067,98.2232,98.528,13428.0
2016-11-18 15:30:00,100.23,100.28,99.94,100.02,56543.0,98.5772,98.6264,98.292,98.3707,56543.0
2016-11-21 09:30:00,100.5,101.69,100.09,101.45,26066.0,98.8428,100.0131,98.4395,99.7771,26066.0
2016-11-21 10:00:00,101.39,101.44,100.8,100.96,20595.0,99.7181,99.7673,99.1378,99.2952,20595.0
2016-11-21 10:30:00,101.01,101.17,100.75,101.04,10994.0,99.3444,99.5017,99.0886,99.3739,10994.0
2016-11-21 11:00:00,101.05,101.36,100.95,101.1,35941.0,99.3837,99.6886,99.2853,99.4329,35941.0
2016-11-21 11:30:00,101.1,101.38,101.03,101.34,7822.0,99.4329,99.7083,99.364,99.6689,7822.0
2016-11-21 12:00:00,101.41,101.41,101.1,101.1,10409.0,99.7378,99.7378,99.4329,99.4329,10409.0
2016-11-21 12:30:00,101.08,101.46,100.96,100.96,29576.0,99.4132,99.7869,99.2952,99.2952,29576.0
2016-11-21 13:00:00,100.88,100.95,100.45,100.49,15617.0,99.2165,99.2853,98.7936,98.8329,15617.0
2016-11-21 13:30:00,100.48,100.49,100.34,100.34,9164.0,98.8231,98.8329,98.6854,98.6854,9164.0
2016-11-21 14:00:00,100.35,100.6,100.35,100.6,10555.0,98.6952,98.9411,98.6952,98.9411,10555.0
2016-11-21 14:30:00,100.59,100.69,100.58,100.64,4953.0,98.9313,99.0296,98.9214,98.9805,4953.0
2016-11-21 15:00:00,100.63,100.67,100.57,100.64,13078.0,98.9706,99.01,98.9116,98.9805,13078.0
2016-11-21 15:30:00,100.64,100.84,100.6,100.82,52035.0,98.9805,99.1772,98.9411,99.1575,52035.0
2016-11-22 09:30:00,101.28,101.55,100.9,101.28,29244.0,99.6099,99.8754,99.2362,99.6099,29244.0
2016-11-22 10:00:00,101.23,101.59,100.9,101.59,23242.0,99.5607,99.9148,99.2362,99.9148,23242.0
2016-11-22 10:30:00,101.58,102.22,101.5,101.95,35966.0,99.905,100.5344,99.8263,100.2689,35966.0
2016-11-22 11:00:00,101.87,102.75,101.85,102.31,20944.0,100.1902,101.0557,100.1705,100.6229,20944.0
2016-11-22 11:30:00,102.31,102.46,102.3,102.35,10502.0,100.6229,100.7704,100.6131,100.6623,10502.0
2016-11-22 12:00:00,102.31,102.31,101.74,101.75,77322.0,100.6229,100.6229,100.0623,100.0721,77322.0
2016-11-22 12:30:00,101.81,102.04,101.78,102.02,5152.0,100.1312,100.3574,100.1017,100.3377,5152.0
2016-11-22 13:00:00,102.0,102.25,101.96,102.15,15575.0,100.318,100.5639,100.2787,100.4656,15575.0
2016-11-22 13:30:00,102.09,102.5,101.98,102.5,52492.0,100.4065,100.8098,100.2984,100.8098,52492.0
2016-11-22 14:00:00,102.51,102.71,102.33,102.65,11675.0,100.8196,101.0163,100.6426,100.9573,11675.0
2016-11-22 14:30:00,102.65,102.9,102.46,102.47,33236.0,100.9573,101.2032,100.7704,100.7803,33236.0
2016-11-22 15:00:00,102.45,102.55,102.32,102.36,18451.0,100.7606,100.859,100.6327,100.6721,18451.0
2016-11-22 15:30:00,102.44,102.7,102.35,102.51,65086.0,100.7508,101.0065,100.6623,100.8196,65086.0
2016-11-23 09:30:00,100.77,101.98,100.32,100.4,72724.0,99.1083,100.2984,98.6657,98.7444,72724.0
2016-11-23 10:00:00,100.41,101.49,100.07,101.49,66269.0,98.7542,99.8164,98.4199,99.8164,66269.0
2016-11-23 10:30:00,101.49,101.5,101.06,101.27,8213.0,99.8164,99.8263,99.3935,99.6001,8213.0
2016-11-23 11:00:00,101.18,101.18,99.94,99.95,25286.0,99.5115,99.5115,98.292,98.3018,25286.0
2016-11-23 11:30:00,99.96,100.08,99.75,99.86,14367.0,98.3117,98.4297,98.1051,98.2133,14367.0
2016-11-23 12:00:00,99.88,99.94,99.79,99.94,44463.0,98.233,98.292,98.1445,98.292,44463.0
2016-11-23 12:30:00,99.96,100.19,99.82,100.09,28872.0,98.3117,98.5379,98.174,98.4395,28872.0
2016-11-23 13:00:00,100.16,100.64,100.14,100.5,7918.0,98.5084,98.9805,98.4887,98.8428,7918.0
2016-11-23 13:30:00,100.53,100.53,100.04,100.06,4600.0,98.8723,98.8723,98.3903,98.41,4600.0
2016-11-23 14:00:00,100.06,100.27,99.84,99.87,14060.0,98.41,98.6166,98.1936,98.2232,14060.0
2016-11-23 14:30:00,99.96,100.16,99.92,100.08,9361.0,98.3117,98.5084,98.2723,98.4297,9361.0
2016-11-23 15:00:00,100.14,100.23,99.96,100.23,12590.0,98.4887,98.5772,98.3117,98.5772,12590.0
2016-11-23 15:30:00,100.29,100.3,100.04,100.05,79895.0,98.6362,98.6461,98.3903,98.4002,79895.0
2016-11-25 09:30:00,100.55,100.56,99.96,99.96,16589.0,98.8919,98.9018,98.3117,98.3117,16589.0
2016-11-25 10:00:00,100.15,100.7,99.98,100.43,8255.0,98.4985,99.0395,98.3313,98.7739,8255.0
2016-11-25 10:30:00,100.45,100.63,100.23,100.49,20099.0,98.7936,98.9706,98.5772,98.8329,20099.0
2016-11-25 11:00:00,100.39,100.54,100.39,100.53,8146.0,98.7346,98.8821,98.7346,98.8723,8146.0
2016-11-25 11:30:00,100.5,100.59,100.32,100.52,12534.0,98.8428,98.9313,98.6657,98.8624,12534.0
2016-11-25 12:00:00,100.64,100.64,100.32,100.4,11368.0,98.9805,98.9805,98.6657,98.7444,11368.0
2016-11-25 12:30:00,100.42,100.44,100.11,100.14,15817.0,98.7641,98.7838,98.4592,98.4887,15817.0
2016-11-28 09:30:00,99.61,101.47,99.53,101.33,70576.0,97.9674,99.7968,97.8888,99.6591,70576.0
2016-11-28 10:00:00,101.46,101.79,100.85,100.85,14112.0,99.7869,100.1115,99.187,99.187,14112.0
2016-11-28 10:30:00,100.79,100.83,99.88,100.08,29536.0,99.128,99.1673,98.233,98.4297,29536.0
2016-11-28 11:00:00,100.0,100.68,99.9,100.68,34122.0,98.351,99.0198,98.2527,99.0198,34122.0
2016-11-28 11:30:00,100.55,101.0,100.17,100.17,32389.0,98.8919,99.3345,98.5182,98.5182,32389.0
2016-11-28 12:00:00,100.19,100.61,100.16,100.54,18820.0,98.5379,98.9509,98.5084,98.8821,18820.0
2016-11-28 12:30:00,100.54,100.72,100.48,100.48,9751.0,98.8821,99.0591,98.8231,98.8231,9751.0
2016-11-28 13:00:00,100.47,100.78,100.4,100.72,12062.0,98.8133,99.1181,98.7444,99.0591,12062.0
2016-11-28 13:30:00,100.68,100.91,100.59,100.87,13554.0,99.0198,99.246,98.9313,99.2067,13554.0
2016-11-28 14:00:00,100.89,100.89,100.06,100.22,47878.0,99.2263,99.2263,98.41,98.5674,47878.0
2016-11-28 14:30:00,100.27,100.29,100.13,100.14,35220.0,98.6166,98.6362,98.4789,98.4887,35220.0
2016-11-28 15:00:00,100.14,100.16,99.85,100.04,33406.0,98.4887,98.5084,98.2035,98.3903,33406.0
2016-11-28 15:30:00,100.07,100.08,99.82,100.01,100926.0,98.4199,98.4297,98.174,98.3608,100926.0
2016-11-29 09:30:00,100.18,101.9,100.18,100.84,25718.0,98.528,100.2197,98.528,99.1772,25718.0
2016-11-29 10:00:00,100.84,101.16,100.72,100.77,7913.0,99.1772,99.4919,99.0591,99.1083,7913.0
2016-11-29 10:30:00,100.97,101.36,100.81,101.17,15109.0,99.305,99.6886,99.1476,99.5017,15109.0
2016-11-29 11:00:00,101.17,101.19,100.87,100.98,7300.0,99.5017,99.5214,99.2067,99.3148,7300.0
2016-11-29 11:30:00,101.0,101.25,100.96,101.12,6822.0,99.3345,99.5804,99.2952,99.4525,6822.0
2016-11-29 12:00:00,101.07,101.08,100.95,101.08,9001.0,99.4034,99.4132,99.2853,99.4132,9001.0
2016-11-29 12:30:00,101.04,101.25,100.99,101.25,14234.0,99.3739,99.5804,99.3247,99.5804,14234.0
2016-11-29 13:00:00,101.26,101.38,100.95,101.0,18225.0,99.5902,99.7083,99.2853,99.3345,18225.0
2016-11-29 13:30:00,101.0,101.25,100.99,101.2,22152.0,99.3345,99.5804,99.3247,99.5312,22152.0
2016-11-29 14:00:00,101.15,101.17,101.04,101.17,8566.0,99.482,99.5017,99.3739,99.5017,8566.0
2016-11-29 14:30:00,101.19,101.35,101.12,101.35,7341.0,99.5214,99.6787,99.4525,99.6787,7341.0
2016-11-29 15:00:00,101.32,101.39,101.15,101.34,18671.0,99.6492,99.7181,99.482,99.6689,18671.0
2016-11-29 15:30:00,101.28,101.34,101.17,101.26,38832.0,99.6099,99.6689,99.5017,99.5902,38832.0
2016-11-30 09:30:00,100.98,101.17,100.27,100.93,14797.0,99.3148,99.5017,98.6166,99.2657,14797.0
2016-11-30 10:00:00,101.01,101.44,100.9,101.15,17611.0,99.3444,99.7673,99.2362,99.482,17611.0
2016-11-30 10:30:00,101.17,101.52,101.13,101.18,11388.0,99.5017,99.8459,99.4624,99.5115,11388.0
2016-11-30 11:00:00,101.11,101.41,100.97,101.16,13476.0,99.4427,99.7378,99.305,99.4919,13476.0
2016-11-30 11:30:00,101.07,101.42,101.05,101.17,8785.0,99.4034,99.7476,99.3837,99.5017,8785.0
2016-11-30 12:00:00,101.19,101.51,101.13,101.4,11256.0,99.5214,99.8361,99.4624,99.7279,11256.0
2016-11-30 12:30:00,101.4,101.4,101.21,101.28,5045.0,99.7279,99.7279,99.5411,99.6099,5045.0
2016-11-30 13:00:00,101.28,101.51,101.24,101.45,13133.0,99.6099,99.8361,99.5706,99.7771,13133.0
2016-11-30 13:30:00,101.5,101.84,101.5,101.62,9306.0,99.8263,100.1607,99.8263,99.9443,9306.0
2016-11-30 14:00:00,101.58,101.86,101.39,101.86,11602.0,99.905,100.1803,99.7181,100.1803,11602.0
2016-11-30 14:30:00,101.87,101.87,101.52,101.58,12444.0,100.1902,100.1902,99.8459,99.905,12444.0
2016-11-30 15:00:00,101.6,101.69,101.46,101.6,22603.0,99.9246,100.0131,99.7869,99.9246,22603.0
2016-11-30 15:30:00,101.54,101.71,101.29,101.32,72931.0,99.8656,100.0328,99.6197,99.6492,72931.0
2016-12-01 09:30:00,101.48,101.58,101.09,101.31,20753.0,99.8066,99.905,99.423,99.6394,20753.0
2016-12-01 10:00:00,101.43,102.26,101.34,102.12,21263.0,99.7574,100.5737,99.6689,100.436,21263.0
2016-12-01 10:30:00,101.99,102.12,101.49,101.7,17314.0,100.3082,100.436,99.8164,100.023,17314.0
2016-12-01 11:00:00,101.64,101.64,101.12,101.18,10468.0,99.964,99.964,99.4525,99.5115,10468.0
2016-12-01 11:30:00,101.27,101.41,101.14,101.34,7036.0,99.6001,99.7378,99.4722,99.6689,7036.0
2016-12-01 12:00:00,101.39,101.41,101.14,101.29,8001.0,99.7181,99.7378,99.4722,99.6197,8001.0
2016-12-01 12:30:00,101.31,101.37,100.86,100.95,9967.0,99.6394,99.6984,99.1968,99.2853,9967.0
2016-12-01 13:00:00,100.86,101.04,100.56,100.93,15772.0,99.1968,99.3739,98.9018,99.2657,15772.0
2016-12-01 13:30:00,100.91,101.05,100.53,100.53,24805.0,99.246,99.3837,98.8723,98.8723,24805.0
2016-12-01 14:00:00,100.63,100.63,100.32,100.4,10968.0,98.9706,98.9706,98.6657,98.7444,10968.0
2016-12-01 14:30:00,100.33,100.58,100.24,100.5,12101.0,98.6756,98.9214,98.587,98.8428,12101.0
2016-12-01 15:00:00,100.52,100.59,100.4,100.48,43814.0,98.8624,98.9313,98.7444,98.8231,43814.0
2016-12-01 15:30:00,100.48,100.66,100.39,100.57,63922.0,98.8231,99.0001,98.7346,98.9116,63922.0
2016-12-02 09:30:00,100.7,101.73,100.55,101.31,9933.0,99.0395,100.0525,98.8919,99.6394,9933.0
2016-12-02 10:00:00,101.44,101.44,100.41,100.54,12609.0,99.7673,99.7673,98.7542,98.8821,12609.0
2016-12-02 10:30:00,100.78,101.13,100.76,100.8,23541.0,99.1181,99.4624,99.0985,99.1378,23541.0
2016-12-02 11:00:00,100.75,100.92,100.43,100.6,25011.0,99.0886,99.2558,98.7739,98.9411,25011.0
2016-12-02 11:30:00,100.69,100.72,100.45,100.6,11983.0,99.0296,99.0591,98.7936,98.9411,11983.0
2016-12-02 12:00:00,100.55,100.57,100.31,100.41,7843.0,98.8919,98.9116,98.6559,98.7542,7843.0
2016-12-02 12:30:00,100.37,100.69,100.11,100.5,11879.0,98.7149,99.0296,98.4592,98.8428,11879.0
2016-12-02 13:00:00,100.55,100.62,100.14,100.44,11893.0,98.8919,98.9608,98.4887,98.7838,11893.0
2016-12-02 13:30:00,100.44,100.74,100.43,100.59,13091.0,98.7838,99.0788,98.7739,98.9313,13091.0
2016-12-02 14:00:00,100.55,100.75,100.41,100.68,35918.0,98.8919,99.0886,98.7542,99.0198,35918.0
2016-12-02 14:30:00,100.75,100.75,100.5,100.5,10665.0,99.0886,99.0886,98.8428,98.8428,10665.0
2016-12-02 15:00:00,100.52,100.68,100.48,100.57,16755.0,98.8624,99.0198,98.8231,98.9116,16755.0
2016-12-02 15:30:00,100.58,100.76,100.46,100.57,45156.0,98.9214,99.0985,98.8034,98.9116,45156.0
2016-12-05 09:30:00,101.18,102.05,100.83,101.8,29058.0,99.5115,100.3672,99.1673,100.1213,29058.0
2016-12-05 10:00:00,101.81,101.9,101.13,101.23,26898.0,100.1312,100.2197,99.4624,99.5607,26898.0
2016-12-05 10:30:00,101.25,101.38,100.93,101.06,11585.0,99.5804,99.7083,99.2657,99.3935,11585.0
2016-12-05 11:00:00,101.08,101.47,101.06,101.26,7371.0,99.4132,99.7968,99.3935,99.5902,7371.0
2016-12-05 11:30:00,101.26,101.34,101.05,101.22,17050.0,99.5902,99.6689,99.3837,99.5509,17050.0
2016-12-05 12:00:00,101.18,101.26,101.0,101.0,8663.0,99.5115,99.5902,99.3345,99.3345,8663.0
2016-12-05 12:30:00,101.0,101.04,100.74,100.81,23438.0,99.3345,99.3739,99.0788,99.1476,23438.0
2016-12-05 13:00:00,100.81,101.06,100.77,101.04,8900.0,99.1476,99.3935,99.1083,99.3739,8900.0
2016-12-05 13:30:00,101.05,101.25,100.99,101.12,10960.0,99.3837,99.5804,99.3247,99.4525,10960.0
2016-12-05 14:00:00,101.12,101.12,100.9,100.91,20163.0,99.4525,99.4525,99.2362,99.246,20163.0
2016-12-05 14:30:00,100.97,101.1,100.94,101.02,15489.0,99.305,99.4329,99.2755,99.3542,15489.0
2016-12-05 15:00:00,101.03,101.15,100.93,101.03,29100.0,99.364,99.482,99.2657,99.364,29100.0
2016-12-05 15:30:00,101.01,101.11,100.89,100.9,88669.0,99.3444,99.4427,99.2263,99.2362,88669.0
2016-12-06 09:30:00,101.54,101.89,100.46,100.46,31186.0,99.8656,100.2098,98.8034,98.8034,31186.0
2016-12-06 10:00:00,100.42,101.19,100.04,101.19,15497.0,98.7641,99.5214,98.3903,99.5214,15497.0
2016-12-06 10:30:00,101.07,101.27,100.79,100.9,14637.0,99.4034,99.6001,99.128,99.2362,14637.0
2016-12-06 11:00:00,100.82,102.29,100.82,102.14,22817.0,99.1575,100.6032,99.1575,100.4557,22817.0
2016-12-06 11:30:00,102.27,102.4,101.83,101.94,23997.0,100.5836,100.7114,100.1508,100.259,23997.0
2016-12-06 12:00:00,101.91,102.77,101.76,102.72,24202.0,100.2295,101.0753,100.082,101.0262,24202.0
2016-12-06 12:30:00,102.66,102.66,101.95,101.95,18001.0,100.9671,100.9671,100.2689,100.2689,18001.0
2016-12-06 13:00:00,101.98,102.18,101.87,101.87,18993.0,100.2984,100.4951,100.1902,100.1902,18993.0
2016-12-06 13:30:00,101.93,102.44,101.85,102.42,15625.0,100.2492,100.7508,100.1705,100.7311,15625.0
2016-12-06 14:00:00,102.43,102.45,101.96,101.96,15039.0,100.7409,100.7606,100.2787,100.2787,15039.0
2016-12-06 14:30:00,102.05,102.27,101.93,102.08,18713.0,100.3672,100.5836,100.2492,100.3967,18713.0
2016-12-06 15:00:00,102.16,102.27,101.84,101.95,44859.0,100.4754,100.5836,100.1607,100.2689,44859.0
2016-12-06 15:30:00,101.96,102.58,101.95,102.37,85932.0,100.2787,100.8885,100.2689,100.6819,85932.0
2016-12-07 09:30:00,102.83,103.65,102.2,102.35,23717.0,101.1343,101.9408,100.5147,100.6623,23717.0
2016-12-07 10:00:00,102.38,103.23,102.3,103.16,14451.0,100.6918,101.5277,100.6131,101.4589,14451.0
2016-12-07 10:30:00,103.2,103.27,102.73,102.84,10851.0,101.4982,101.5671,101.036,101.1442,10851.0
2016-12-07 11:00:00,102.8,102.8,102.23,102.31,11696.0,101.1048,101.1048,100.5442,100.6229,11696.0
2016-12-07 11:30:00,102.35,102.98,102.31,102.9,7775.0,100.6623,101.2819,100.6229,101.2032,7775.0
2016-12-07 12:00:00,102.92,103.03,102.33,102.33,19571.0,101.2229,101.331,100.6426,100.6426,19571.0
2016-12-07 12:30:00,102.48,102.82,102.22,102.82,8208.0,100.7901,101.1245,100.5344,101.1245,8208.0
2016-12-07 13:00:00,102.91,103.18,102.7,102.88,19176.0,101.213,101.4786,101.0065,101.1835,19176.0
2016-12-07 13:30:00,102.84,103.01,102.59,102.8,27438.0,101.1442,101.3114,100.8983,101.1048,27438.0
2016-12-07 14:00:00,102.8,103.1,102.48,102.97,19560.0,101.1048,101.3999,100.7901,101.272,19560.0
2016-12-07 14:30:00,103.11,103.71,103.05,103.65,17898.0,101.4097,101.9998,101.3507,101.9408,17898.0
2016-12-07 15:00:00,103.7,103.7,103.17,103.55,26731.0,101.99,101.99,101.4687,101.8425,26731.0
2016-12-07 15:30:00,103.48,103.68,103.24,103.39,44121.0,101.7736,101.9703,101.5376,101.6851,44121.0
2016-12-08 09:30:00,103.22,105.58,102.75,104.65,71367.0,101.5179,103.839,101.0557,102.9243,71367.0
2016-12-08 10:00:00,104.58,105.23,104.45,105.23,18606.0,102.8555,103.4948,102.7276,103.4948,18606.0
2016-12-08 10:30:00,105.29,105.81,104.93,105.51,19936.0,103.5538,104.0652,103.1997,103.7701,19936.0
2016-12-08 11:00:00,105.51,106.19,105.48,106.08,13236.0,103.7701,104.4389,103.7406,104.3307,13236.0
2016-12-08 11:30:00,106.0,106.16,104.42,104.45,55164.0,104.2521,104.4094,102.6981,102.7276,55164.0
2016-12-08 12:00:00,104.78,105.47,104.73,105.31,40468.0,103.0522,103.7308,103.003,103.5734,40468.0
2016-12-08 12:30:00,105.3,105.6,105.24,105.6,16463.0,103.5636,103.8587,103.5046,103.8587,16463.0
2016-12-08 13:00:00,105.58,105.58,105.22,105.24,5054.0,103.839,103.839,103.4849,103.5046,5054.0
2016-12-08 13:30:00,105.36,105.71,105.19,105.45,24727.0,103.6226,103.9668,103.4554,103.7111,24727.0
2016-12-08 14:00:00,105.53,105.78,105.29,105.34,16880.0,103.7898,104.0357,103.5538,103.603,16880.0
2016-12-08 14:30:00,105.3,105.3,104.59,104.79,10295.0,103.5636,103.5636,102.8653,103.062,10295.0
2016-12-08 15:00:00,104.99,105.01,104.72,104.92,8037.0,103.2587,103.2784,102.9932,103.1899,8037.0
2016-12-08 15:30:00,104.94,105.18,104.84,104.95,54318.0,103.2095,103.4456,103.1112,103.2194,54318.0
2016-12-09 09:30:00,105.05,105.74,104.51,105.05,20034.0,103.3177,103.9964,102.7866,103.3177,20034.0
2016-12-09 10:00:00,105.24,105.38,104.74,105.34,6635.0,103.5046,103.6423,103.0128,103.603,6635.0
2016-12-09 10:30:00,105.34,105.71,105.32,105.56,5095.0,103.603,103.9668,103.5833,103.8193,5095.0
2016-12-09 11:00:00,105.62,105.75,105.43,105.44,10809.0,103.8783,104.0062,103.6915,103.7013,10809.0
2016-12-09 11:30:00,105.25,105.71,105.07,105.39,5340.0,103.5144,103.9668,103.3374,103.6521,5340.0
2016-12-09 12:00:00,105.42,105.59,105.1,105.48,3782.0,103.6816,103.8488,103.3669,103.7406,3782.0
2016-12-09 12:30:00,105.44,105.57,105.25,105.38,3837.0,103.7013,103.8292,103.5144,103.6423,3837.0
2016-12-09 13:00:00,105.43,105.54,105.36,105.48,11220.0,103.6915,103.7997,103.6226,103.7406,11220.0
2016-12-09 13:30:00,105.39,105.51,105.28,105.44,5086.0,103.6521,103.7701,103.5439,103.7013,5086.0
2016-12-09 14:00:00,105.43,105.73,105.43,105.56,8220.0,103.6915,103.9865,103.6915,103.8193,8220.0
2016-12-09 14:30:00,105.59,105.73,105.5,105.7,9953.0,103.8488,103.9865,103.7603,103.957,9953.0
2016-12-09 15:00:00,105.68,106.08,105.68,106.08,9395.0,103.9373,104.3307,103.9373,104.3307,9395.0
2016-12-09 15:30:00,106.02,106.07,105.85,105.99,38703.0,104.2717,104.3209,104.1045,104.2422,38703.0
2016-12-12 09:30:00,105.49,106.07,104.5,105.62,21522.0,103.7505,104.3209,102.7768,103.8783,21522.0
2016-12-12 10:00:00,105.59,106.23,105.07,105.32,38768.0,103.8488,104.4783,103.3374,103.5833,38768.0
2016-12-12 10:30:00,105.15,105.41,104.53,104.75,8609.0,103.4161,103.6718,102.8063,103.0227,8609.0
2016-12-12 11:00:00,104.85,105.01,104.58,104.77,17570.0,103.121,103.2784,102.8555,103.0423,17570.0
2016-12-12 11:30:00,104.76,104.8,104.18,104.2,6663.0,103.0325,103.0719,102.4621,102.4817,6663.0
2016-12-12 12:00:00,104.18,104.18,103.37,103.72,6600.0,102.4621,102.4621,101.6654,102.0097,6600.0
2016-12-12 12:30:00,103.77,103.79,103.51,103.51,2775.0,102.0588,102.0785,101.8031,101.8031,2775.0
2016-12-12 13:00:00,103.62,103.82,103.5,103.78,3826.0,101.9113,102.108,101.7933,102.0687,3826.0
2016-12-12 13:30:00,103.77,104.01,103.73,103.97,5862.0,102.0588,102.2949,102.0195,102.2555,5862.0
2016-12-12 14:00:00,103.87,104.15,103.69,104.15,7425.0,102.1572,102.4326,101.9802,102.4326,7425.0
2016-12-12 14:30:00,104.06,104.11,103.81,103.93,9745.0,102.3441,102.3932,102.0982,102.2162,9745.0
2016-12-12 15:00:00,103.96,104.2,103.93,104.07,8716.0,102.2457,102.4817,102.2162,102.3539,8716.0
2016-12-12 15:30:00,104.11,104.43,104.08,104.35,36790.0,102.3932,102.708,102.3637,102.6293,36790.0
2016-12-13 09:30:00,102.53,104.75,102.53,103.06,34796.0,100.8393,103.0227,100.8393,101.3605,34796.0
2016-12-13 10:00:00,102.98,103.4,102.62,102.79,11113.0,101.2819,101.6949,100.9278,101.095,11113.0
2016-12-13 10:30:00,102.85,102.98,102.2,102.3,12752.0,101.154,101.2819,100.5147,100.6131,12752.0
2016-12-13 11:00:00,102.24,102.84,102.24,102.72,9308.0,100.5541,101.1442,100.5541,101.0262,9308.0
2016-12-13 11:30:00,102.56,102.74,102.28,102.57,10074.0,100.8688,101.0458,100.5934,100.8786,10074.0
2016-12-13 12:00:00,102.62,103.3,102.6,103.17,11247.0,100.9278,101.5966,100.9081,101.4687,11247.0
2016-12-13 12:30:00,103.2,103.31,103.11,103.25,11888.0,101.4982,101.6064,101.4097,101.5474,11888.0
2016-12-13 13:00:00,103.22,103.47,103.22,103.45,9345.0,101.5179,101.7638,101.5179,101.7441,9345.0
2016-12-13 13:30:00,103.43,103.56,103.24,103.43,10725.0,101.7244,101.8523,101.5376,101.7244,10725.0
2016-12-13 14:00:00,103.4,103.56,103.32,103.32,16030.0,101.6949,101.8523,101.6163,101.6163,16030.0
2016-12-13 14:30:00,103.41,103.47,103.2,103.32,7747.0,101.7048,101.7638,101.4982,101.6163,7747.0
2016-12-13 15:00:00,103.32,103.37,103.02,103.1,11878.0,101.6163,101.6654,101.3212,101.3999,11878.0
2016-12-13 15:30:00,103.14,103.32,103.06,103.11,26485.0,101.4392,101.6163,101.3605,101.4097,26485.0
2016-12-14 09:30:00,102.97,103.01,102.11,102.11,11470.0,101.272,101.3114,100.4262,100.4262,11470.0
2016-12-14 10:00:00,102.1,102.16,101.06,101.74,11768.0,100.4164,100.4754,99.3935,100.0623,11768.0
2016-12-14 10:30:00,101.75,101.99,101.57,101.83,30248.0,100.0721,100.3082,99.8951,100.1508,30248.0
2016-12-14 11:00:00,101.72,101.92,101.41,101.77,73889.0,100.0426,100.2393,99.7378,100.0918,73889.0
2016-12-14 11:30:00,101.73,101.73,101.34,101.56,13827.0,100.0525,100.0525,99.6689,99.8853,13827.0
2016-12-14 12:00:00,101.5,101.52,101.24,101.43,20055.0,99.8263,99.8459,99.5706,99.7574,20055.0
2016-12-14 12:30:00,101.44,101.58,101.38,101.5,7793.0,99.7673,99.905,99.7083,99.8263,7793.0
2016-12-14 13:00:00,101.59,101.59,101.33,101.4,10254.0,99.9148,99.9148,99.6591,99.7279,10254.0
2016-12-14 13:30:00,101.51,101.54,101.35,101.37,18696.0,99.8361,99.8656,99.6787,99.6984,18696.0
2016-12-14 14:00:00,101.36,101.68,100.99,101.0,45074.0,99.6886,100.0033,99.3247,99.3345,45074.0
2016-12-14 14:30:00,101.0,101.31,100.89,100.94,28535.0,99.3345,99.6394,99.2263,99.2755,28535.0
2016-12-14 15:00:00,100.92,101.21,100.45,100.61,31333.0,99.2558,99.5411,98.7936,98.9509,31333.0
2016-12-14 15:30:00,100.65,101.3,100.65,100.85,54623.0,98.9903,99.6296,98.9903,99.187,54623.0
2016-12-15 09:30:00,101.4,101.65,100.59,101.27,47598.0,99.7279,99.9738,98.9313,99.6001,47598.0
2016-12-15 10:00:00,101.33,102.06,101.22,101.5,17885.0,99.6591,100.377,99.5509,99.8263,17885.0
2016-12-15 10:30:00,101.56,101.98,101.48,101.86,24685.0,99.8853,100.2984,99.8066,100.1803,24685.0
2016-12-15 11:00:00,101.67,101.95,101.59,101.84,14717.0,99.9935,100.2689,99.9148,100.1607,14717.0
2016-12-15 11:30:00,101.77,101.97,101.66,101.86,11202.0,100.0918,100.2885,99.9836,100.1803,11202.0
2016-12-15 12:00:00,101.86,101.86,101.58,101.76,7510.0,100.1803,100.1803,99.905,100.082,7510.0
2016-12-15 12:30:00,101.75,101.85,101.67,101.79,7288.0,100.0721,100.1705,99.9935,100.1115,7288.0
2016-12-15 13:00:00,101.85,101.87,101.65,101.71,14303.0,100.1705,100.1902,99.9738,100.0328,14303.0
2016-12-15 13:30:00,101.74,101.84,101.66,101.8,110356.0,100.0623,100.1607,99.9836,100.1213,110356.0
2016-12-15 14:00:00,101.72,101.8,101.1,101.32,39868.0,100.0426,100.1213,99.4329,99.6492,39868.0
2016-12-15 14:30:00,101.27,101.28,100.97,101.1,39641.0,99.6001,99.6099,99.305,99.4329,39641.0
2016-12-15 15:00:00,101.1,101.17,101.08,101.12,42276.0,99.4329,99.5017,99.4132,99.4525,42276.0
2016-12-15 15:30:00,101.14,101.43,101.0,101.23,79336.0,99.4722,99.7574,99.3345,99.5607,79336.0
2016-12-16 09:30:00,102.01,102.09,100.18,100.5,104120.0,100.3279,100.4065,98.528,98.8428,104120.0
2016-12-16 10:00:00,100.46,100.93,100.34,100.6,39305.0,98.8034,99.2657,98.6854,98.9411,39305.0
2016-12-16 10:30:00,100.59,101.0,100.22,100.52,87697.0,98.9313,99.3345,98.5674,98.8624,87697.0
2016-12-16 11:00:00,100.53,100.77,100.27,100.27,27875.0,98.8723,99.1083,98.6166,98.6166,27875.0
2016-12-16 11:30:00,100.31,100.5,100.15,100.44,6186.0,98.6559,98.8428,98.4985,98.7838,6186.0
2016-12-16 12:00:00,100.48,100.55,100.31,100.4,56984.0,98.8231,98.8919,98.6559,98.7444,56984.0
2016-12-16 12:30:00,100.49,100.58,100.27,100.36,5667.0,98.8329,98.9214,98.6166,98.7051,5667.0
2016-12-16 13:00:00,100.33,100.38,100.03,100.06,73302.0,98.6756,98.7247,98.3805,98.41,73302.0
2016-12-16 13:30:00,100.06,100.33,100.0,100.0,42436.0,98.41,98.6756,98.351,98.351,42436.0
2016-12-16 14:00:00,100.0,100.15,100.0,100.06,24152.0,98.351,98.4985,98.351,98.41,24152.0
2016-12-16 14:30:00,100.08,100.24,100.0,100.1,26811.0,98.4297,98.587,98.351,98.4494,26811.0
2016-12-16 15:00:00,100.08,100.27,100.06,100.22,18469.0,98.4297,98.6166,98.41,98.5674,18469.0
2016-12-16 15:30:00,100.17,100.47,100.11,100.38,66585.0,98.5182,98.8133,98.4592,98.7247,66585.0
2016-12-19 09:30:00,100.67,101.96,100.45,101.47,27825.0,99.01,100.2787,98.7936,99.7968,27825.0
2016-12-19 10:00:00,101.5,101.5,100.28,101.18,22793.0,99.8263,99.8263,98.6264,99.5115,22793.0
2016-12-19 10:30:00,101.01,101.47,101.01,101.42,24237.0,99.3444,99.7968,99.3444,99.7476,24237.0
2016-12-19 11:00:00,101.38,101.83,101.37,101.76,8678.0,99.7083,100.1508,99.6984,100.082,8678.0
2016-12-19 11:30:00,101.57,101.65,101.02,101.34,5893.0,99.8951,99.9738,99.3542,99.6689,5893.0
2016-12-19 12:00:00,101.26,101.64,101.0,101.29,14534.0,99.5902,99.964,99.3345,99.6197,14534.0
2016-12-19 12:30:00,101.3,101.3,100.61,100.61,12696.0,99.6296,99.6296,98.9509,98.9509,12696.0
2016-12-19 13:00:00,100.79,100.83,100.48,100.48,5309.0,99.128,99.1673,98.8231,98.8231,5309.0
2016-12-19 13:30:00,100.55,100.68,100.31,100.65,10699.0,98.8919,99.0198,98.6559,98.9903,10699.0
2016-12-19 14:00:00,100.72,100.72,100.4,100.45,6504.0,99.0591,99.0591,98.7444,98.7936,6504.0
2016-12-19 14:30:00,100.48,100.61,100.38,100.51,6209.0,98.8231,98.9509,98.7247,98.8526,6209.0
2016-12-19 15:00:00,100.52,100.71,100.43,100.7,10727.0,98.8624,99.0493,98.7739,99.0395,10727.0
2016-12-19 15:30:00,100.82,101.09,100.69,100.86,54635.0,99.1575,99.423,99.0296,99.1968,54635.0
2016-12-20 09:30:00,100.8,103.4,100.74,102.97,64595.0,99.1378,101.6949,99.0788,101.272,64595.0
2016-12-20 10:00:00,103.04,103.04,101.91,101.98,35596.0,101.3409,101.3409,100.2295,100.2984,35596.0
2016-12-20 10:30:00,101.84,102.22,101.84,102.06,16090.0,100.1607,100.5344,100.1607,100.377,16090.0
2016-12-20 11:00:00,102.01,102.06,101.67,101.81,11058.0,100.3279,100.377,99.9935,100.1312,11058.0
2016-12-20 11:30:00,101.79,102.02,101.63,101.7,4800.0,100.1115,100.3377,99.9541,100.023,4800.0
2016-12-20 12:00:00,101.76,101.99,101.75,101.98,3262.0,100.082,100.3082,100.0721,100.2984,3262.0
2016-12-20 12:30:00,101.94,102.04,101.82,101.96,2757.0,100.259,100.3574,100.141,100.2787,2757.0
2016-12-20 13:00:00,101.83,102.24,101.83,101.96,7364.0,100.1508,100.5541,100.1508,100.2787,7364.0
2016-12-20 13:30:00,101.9,102.03,101.7,102.03,5778.0,100.2197,100.3475,100.023,100.3475,5778.0
2016-12-20 14:00:00,102.04,102.18,101.78,102.01,9318.0,100.3574,100.4951,100.1017,100.3279,9318.0
2016-12-20 14:30:00,102.09,102.12,101.88,102.04,9179.0,100.4065,100.436,100.2,100.3574,9179.0
2016-12-20 15:00:00,102.07,102.34,102.07,102.34,8543.0,100.3869,100.6524,100.3869,100.6524,8543.0
2016-12-20 15:30:00,102.35,102.59,102.27,102.57,26622.0,100.6623,100.8983,100.5836,100.8786,26622.0
2016-12-21 09:30:00,102.17,102.6,102.01,102.08,12997.0,100.4852,100.9081,100.3279,100.3967,12997.0
2016-12-21 10:00:00,102.04,102.18,101.61,101.61,6627.0,100.3574,100.4951,99.9345,99.9345,6627.0
2016-12-21 10:30:00,101.64,102.01,101.52,102.01,4885.0,99.964,100.3279,99.8459,100.3279,4885.0
2016-12-21 11:00:00,101.93,102.02,101.82,101.96,4147.0,100.2492,100.3377,100.141,100.2787,4147.0
2016-12-21 11:30:00,102.06,102.27,101.84,102.2,5444.0,100.377,100.5836,100.1607,100.5147,5444.0
2016-12-21 12:00:00,102.22,102.49,102.21,102.49,10896.0,100.5344,100.7999,100.5246,100.7999,10896.0
2016-12-21 12:30:00,102.55,102.71,102.51,102.71,700.0,100.859,101.0163,100.8196,101.0163,700.0
2016-12-21 13:00:00,102.73,102.88,102.71,102.75,3174.0,101.036,101.1835,101.0163,101.0557,3174.0
2016-12-21 13:30:00,102.54,102.82,102.5,102.54,20458.0,100.8491,101.1245,100.8098,100.8491,20458.0
2016-12-21 14:00:00,102.61,102.61,102.27,102.27,1918.0,100.918,100.918,100.5836,100.5836,1918.0
2016-12-21 14:30:00,102.27,102.39,102.25,102.39,3141.0,100.5836,100.7016,100.5639,100.7016,3141.0
2016-12-21 15:00:00,102.43,102.54,102.08,102.16,8043.0,100.7409,100.8491,100.3967,100.4754,8043.0
2016-12-21 15:30:00,102.11,102.16,101.76,101.94,23760.0,100.4262,100.4754,100.082,100.259,23760.0
2016-12-22 09:30:00,102.23,102.23,101.22,102.07,14229.0,100.5442,100.5442,99.5509,100.3869,14229.0
2016-12-22 10:00:00,102.16,102.45,101.97,102.45,15996.0,100.4754,100.7606,100.2885,100.7606,15996.0
2016-12-22 10:30:00,102.35,102.86,102.25,102.27,28681.0,100.6623,101.1638,100.5639,100.5836,28681.0
2016-12-22 11:00:00,102.27,102.48,101.58,101.59,18020.0,100.5836,100.7901,99.905,99.9148,18020.0
2016-12-22 11:30:00,101.66,101.99,101.46,101.81,8901.0,99.9836,100.3082,99.7869,100.1312,8901.0
2016-12-22 12:00:00,101.73,101.77,101.58,101.74,6454.0,100.0525,100.0918,99.905,100.0623,6454.0
2016-12-22 12:30:00,101.79,102.16,101.72,102.16,10611.0,100.1115,100.4754,100.0426,100.4754,10611.0
2016-12-22 13:00:00,102.12,102.16,101.8,101.94,6473.0,100.436,100.4754,100.1213,100.259,6473.0
2016-12-22 13:30:00,101.92,102.4,101.92,102.05,7208.0,100.2393,100.7114,100.2393,100.3672,7208.0
2016-12-22 14:00:00,102.11,102.25,101.97,102.22,18556.0,100.4262,100.5639,100.2885,100.5344,18556.0
2016-12-22 14:30:00,102.18,102.18,101.81,102.16,14453.0,100.4951,100.4951,100.1312,100.4754,14453.0
2016-12-22 15:00:00,102.16,102.19,101.89,102.05,9413.0,100.4754,100.5049,100.2098,100.3672,9413.0
2016-12-22 15:30:00,102.08,102.2,101.88,102.01,27140.0,100.3967,100.5147,100.2,100.3279,27140.0
2016-12-23 09:30:00,101.93,101.93,101.34,101.5,4014.0,100.2492,100.2492,99.6689,99.8263,4014.0
2016-12-23 10:00:00,101.53,101.56,101.08,101.11,6200.0,99.8558,99.8853,99.4132,99.4427,6200.0
2016-12-23 10:30:00,101.11,101.16,100.22,100.39,9959.0,99.4427,99.4919,98.5674,98.7346,9959.0
2016-12-23 11:00:00,100.4,100.93,100.32,100.82,19248.0,98.7444,99.2657,98.6657,99.1575,19248.0
2016-12-23 11:30:00,100.87,100.87,100.53,100.61,3695.0,99.2067,99.2067,98.8723,98.9509,3695.0
2016-12-23 12:00:00,100.62,100.62,100.43,100.53,8294.0,98.9608,98.9608,98.7739,98.8723,8294.0
2016-12-23 12:30:00,100.55,100.74,100.48,100.68,11163.0,98.8919,99.0788,98.8231,99.0198,11163.0
2016-12-23 13:00:00,100.67,100.76,100.54,100.73,3614.0,99.01,99.0985,98.8821,99.069,3614.0
2016-12-23 13:30:00,100.63,100.73,100.53,100.54,2735.0,98.9706,99.069,98.8723,98.8821,2735.0
2016-12-23 14:00:00,100.52,100.56,100.36,100.38,4742.0,98.8624,98.9018,98.7051,98.7247,4742.0
2016-12-23 14:30:00,100.43,100.74,100.43,100.52,6477.0,98.7739,99.0788,98.7739,98.8624,6477.0
2016-12-23 15:00:00,100.53,100.72,100.39,100.51,7760.0,98.8723,99.0591,98.7346,98.8526,7760.0
2016-12-23 15:30:00,100.44,100.71,100.43,100.52,20594.0,98.7838,99.0493,98.7739,98.8624,20594.0
2016-12-27 09:30:00,100.78,102.12,100.63,102.12,13199.0,99.1181,100.436,98.9706,100.436,13199.0
2016-12-27 10:00:00,102.06,102.21,101.47,101.64,25143.0,100.377,100.5246,99.7968,99.964,25143.0
2016-12-27 10:30:00,101.61,101.71,100.86,101.0,24862.0,99.9345,100.0328,99.1968,99.3345,24862.0
2016-12-27 11:00:00,101.14,101.43,101.07,101.37,6500.0,99.4722,99.7574,99.4034,99.6984,6500.0
2016-12-27 11:30:00,101.44,101.65,101.36,101.47,9382.0,99.7673,99.9738,99.6886,99.7968,9382.0
2016-12-27 12:00:00,101.46,101.64,101.39,101.46,10089.0,99.7869,99.964,99.7181,99.7869,10089.0
2016-12-27 12:30:00,101.52,101.76,101.44,101.72,8066.0,99.8459,100.082,99.7673,100.0426,8066.0
2016-12-27 13:00:00,101.8,101.97,101.7,101.9,8413.0,100.1213,100.2885,100.023,100.2197,8413.0
2016-12-27 13:30:00,101.82,101.82,101.52,101.64,6300.0,100.141,100.141,99.8459,99.964,6300.0
2016-12-27 14:00:00,101.62,101.81,101.58,101.66,8613.0,99.9443,100.1312,99.905,99.9836,8613.0
2016-12-27 14:30:00,101.61,101.71,101.36,101.37,4858.0,99.9345,100.0328,99.6886,99.6984,4858.0
2016-12-27 15:00:00,101.39,101.52,101.24,101.43,8938.0,99.7181,99.8459,99.5706,99.7574,8938.0
2016-12-27 15:30:00,101.43,101.53,101.17,101.17,21958.0,99.7574,99.8558,99.5017,99.5017,21958.0
2016-12-28 09:30:00,101.7,101.7,100.01,100.09,4648.0,100.023,100.023,98.3608,98.4395,4648.0
2016-12-28 10:00:00,100.03,100.47,99.91,100.02,24264.0,98.3805,98.8133,98.2625,98.3707,24264.0
2016-12-28 10:30:00,100.01,100.12,99.95,100.08,24261.0,98.3608,98.469,98.3018,98.4297,24261.0
2016-12-28 11:00:00,100.14,100.19,99.95,100.19,16619.0,98.4887,98.5379,98.3018,98.5379,16619.0
2016-12-28 11:30:00,100.09,100.29,100.09,100.11,3586.0,98.4395,98.6362,98.4395,98.4592,3586.0
2016-12-28 12:00:00,100.1,100.1,99.88,100.01,13625.0,98.4494,98.4494,98.233,98.3608,13625.0
2016-12-28 12:30:00,100.07,100.22,100.07,100.17,6539.0,98.4199,98.5674,98.4199,98.5182,6539.0
2016-12-28 13:00:00,100.16,100.29,100.1,100.2,5508.0,98.5084,98.6362,98.4494,98.5477,5508.0
2016-12-28 13:30:00,100.2,100.35,100.12,100.16,16490.0,98.5477,98.6952,98.469,98.5084,16490.0
2016-12-28 14:00:00,100.16,100.17,100.0,100.05,22654.0,98.5084,98.5182,98.351,98.4002,22654.0
2016-12-28 14:30:00,100.05,100.18,100.0,100.05,13141.0,98.4002,98.528,98.351,98.4002,13141.0
2016-12-28 15:00:00,100.05,100.15,100.0,100.11,12197.0,98.4002,98.4985,98.351,98.4592,12197.0
2016-12-28 15:30:00,100.13,100.4,100.13,100.34,37894.0,98.4789,98.7444,98.4789,98.6854,37894.0
2016-12-29 09:30:00,100.4,101.2,100.3,100.5,21303.0,98.7444,99.5312,98.6461,98.8428,21303.0
2016-12-29 10:00:00,100.5,101.02,100.5,100.58,29705.0,98.8428,99.3542,98.8428,98.9214,29705.0
2016-12-29 10:30:00,100.62,100.91,100.48,100.53,26343.0,98.9608,99.246,98.8231,98.8723,26343.0
2016-12-29 11:00:00,100.53,100.67,100.15,100.25,14934.0,98.8723,99.01,98.4985,98.5969,14934.0
2016-12-29 11:30:00,100.21,100.27,100.0,100.0,13323.0,98.5575,98.6166,98.351,98.351,13323.0
2016-12-29 12:00:00,100.02,100.12,99.9,100.03,14855.0,98.3707,98.469,98.2527,98.3805,14855.0
2016-12-29 12:30:00,100.03,100.19,99.95,100.02,8342.0,98.3805,98.5379,98.3018,98.3707,8342.0
2016-12-29 13:00:00,100.01,100.24,100.0,100.0,19183.0,98.3608,98.587,98.351,98.351,19183.0
2016-12-29 13:30:00,100.0,100.04,99.81,99.88,11006.0,98.351,98.3903,98.1641,98.233,11006.0
2016-12-29 14:00:00,99.91,100.14,99.77,100.08,12910.0,98.2625,98.4887,98.1248,98.4297,12910.0
2016-12-29 14:30:00,100.11,100.13,99.68,99.71,6300.0,98.4592,98.4789,98.0363,98.0658,6300.0
2016-12-29 15:00:00,99.7,99.78,99.5,99.53,11819.0,98.056,98.1346,97.8593,97.8888,11819.0
2016-12-29 15:30:00,99.55,99.74,99.49,99.74,36964.0,97.9084,98.0953,97.8494,98.0953,36964.0
2016-12-30 09:30:00,99.83,100.2,99.24,100.07,13281.0,98.1838,98.5477,97.6035,98.4199,13281.0
2016-12-30 10:00:00,100.1,100.1,99.3,99.3,8300.0,98.4494,98.4494,97.6625,97.6625,8300.0
2016-12-30 10:30:00,99.35,99.46,99.18,99.26,4418.0,97.7117,97.8199,97.5445,97.6232,4418.0
2016-12-30 11:00:00,99.24,99.96,99.17,99.95,7308.0,97.6035,98.3117,97.5347,98.3018,7308.0
2016-12-30 11:30:00,99.97,100.36,99.8,100.36,8433.0,98.3215,98.7051,98.1543,98.7051,8433.0
2016-12-30 12:00:00,100.36,100.66,100.23,100.51,6258.0,98.7051,99.0001,98.5772,98.8526,6258.0
2016-12-30 12:30:00,100.45,101.07,100.41,101.07,8772.0,98.7936,99.4034,98.7542,99.4034,8772.0
2016-12-30 13:00:00,101.04,101.1,100.92,101.1,5689.0,99.3739,99.4329,99.2558,99.4329,5689.0
2016-12-30 13:30:00,101.17,101.28,101.12,101.18,7986.0,99.5017,99.6099,99.4525,99.5115,7986.0
2016-12-30 14:00:00,101.12,101.24,101.0,101.14,7577.0,99.4525,99.5706,99.3345,99.4722,7577.0
2016-12-30 14:30:00,101.09,101.16,100.63,100.72,8366.0,99.423,99.4919,98.9706,99.0591,8366.0
2016-12-30 15:00:00,100.76,100.94,100.72,100.84,7599.0,99.0985,99.2755,99.0591,99.1772,7599.0
2016-12-30 15:30:00,100.91,101.09,100.66,101.06,41085.0,99.246,99.423,99.0001,99.3935,41085.0
2017-01-03 09:30:00,102.53,104.13,102.53,103.44,32386.0,100.8393,102.4129,100.8393,101.7343,32386.0
2017-01-03 10:00:00,103.29,103.89,103.19,103.4,28898.0,101.5868,102.1769,101.4884,101.6949,28898.0
2017-01-03 10:30:00,103.5,103.5,103.11,103.23,22470.0,101.7933,101.7933,101.4097,101.5277,22470.0
2017-01-03 11:00:00,103.21,103.45,103.06,103.45,9933.0,101.5081,101.7441,101.3605,101.7441,9933.0
2017-01-03 11:30:00,103.4,103.51,102.75,102.77,55461.0,101.6949,101.8031,101.0557,101.0753,55461.0
2017-01-03 12:00:00,102.79,103.23,102.67,103.14,13300.0,101.095,101.5277,100.977,101.4392,13300.0
2017-01-03 12:30:00,102.89,103.04,102.63,102.85,9453.0,101.1934,101.3409,100.9376,101.154,9453.0
2017-01-03 13:00:00,102.81,102.85,102.36,102.65,17380.0,101.1147,101.154,100.6721,100.9573,17380.0
2017-01-03 13:30:00,102.6,102.6,102.21,102.33,6371.0,100.9081,100.9081,100.5246,100.6426,6371.0
2017-01-03 14:00:00,102.3,102.51,102.21,102.42,8033.0,100.6131,100.8196,100.5246,100.7311,8033.0
2017-01-03 14:30:00,102.35,102.35,102.12,102.33,12831.0,100.6623,100.6623,100.436,100.6426,12831.0
2017-01-03 15:00:00,102.32,102.49,101.92,101.95,27592.0,100.6327,100.7999,100.2393,100.2689,27592.0
2017-01-03 15:30:00,101.93,102.47,101.89,102.38,67415.0,100.2492,100.7803,100.2098,100.6918,67415.0
2017-01-04 09:30:00,103.1,104.33,103.0,103.63,27453.0,101.3999,102.6096,101.3015,101.9211,27453.0
2017-01-04 10:00:00,103.65,103.89,103.01,103.41,56302.0,101.9408,102.1769,101.3114,101.7048,56302.0
2017-01-04 10:30:00,103.45,104.65,103.41,104.47,26993.0,101.7441,102.9243,101.7048,102.7473,26993.0
2017-01-04 11:00:00,104.47,105.18,104.47,104.72,26991.0,102.7473,103.4456,102.7473,102.9932,26991.0
2017-01-04 11:30:00,104.69,105.37,104.62,105.35,10618.0,102.9637,103.6325,102.8948,103.6128,10618.0
2017-01-04 12:00:00,105.53,105.9,105.51,105.87,6974.0,103.7898,104.1537,103.7701,104.1242,6974.0
2017-01-04 12:30:00,105.94,105.94,105.72,105.73,5807.0,104.1931,104.1931,103.9767,103.9865,5807.0
2017-01-04 13:00:00,105.65,106.19,105.42,106.19,14473.0,103.9078,104.4389,103.6816,104.4389,14473.0
2017-01-04 13:30:00,106.11,106.33,106.02,106.04,12276.0,104.3603,104.5766,104.2717,104.2914,12276.0
2017-01-04 14:00:00,106.09,106.43,105.84,106.05,13179.0,104.3406,104.675,104.0947,104.3012,13179.0
2017-01-04 14:30:00,105.96,106.09,105.68,105.78,14192.0,104.2127,104.3406,103.9373,104.0357,14192.0
2017-01-04 15:00:00,105.77,106.04,105.74,105.87,34403.0,104.0259,104.2914,103.9964,104.1242,34403.0
2017-01-04 15:30:00,105.87,106.35,105.8,106.19,80386.0,104.1242,104.5963,104.0554,104.4389,80386.0
2017-01-05 09:30:00,106.21,106.21,105.0,105.11,12017.0,104.4586,104.4586,103.2686,103.3767,12017.0
2017-01-05 10:00:00,105.14,106.42,104.98,106.34,20134.0,103.4062,104.6651,103.2489,104.5865,20134.0
2017-01-05 10:30:00,106.3,107.37,106.19,106.99,247066.0,104.5471,105.5995,104.4389,105.2257,247066.0
2017-01-05 11:00:00,106.99,107.09,105.92,106.85,574870.0,105.2257,105.3241,104.1734,105.0881,574870.0
2017-01-05 11:30:00,106.8,106.91,106.41,106.6,13801.0,105.0389,105.1471,104.6553,104.8422,13801.0
2017-01-05 12:00:00,106.58,106.84,106.31,106.81,12110.0,104.8225,105.0782,104.557,105.0487,12110.0
2017-01-05 12:30:00,106.72,106.88,106.72,106.77,4435.0,104.9602,105.1176,104.9602,105.0094,4435.0
2017-01-05 13:00:00,106.72,107.41,106.72,107.4,8567.0,104.9602,105.6388,104.9602,105.629,8567.0
2017-01-05 13:30:00,107.39,107.67,107.38,107.6,8300.0,105.6191,105.8945,105.6093,105.8257,8300.0
2017-01-05 14:00:00,107.55,107.57,107.33,107.4,14168.0,105.7765,105.7962,105.5601,105.629,14168.0
2017-01-05 14:30:00,107.18,107.28,106.86,107.07,11639.0,105.4126,105.511,105.0979,105.3044,11639.0
2017-01-05 15:00:00,107.18,107.33,107.0,107.2,15054.0,105.4126,105.5601,105.2356,105.4323,15054.0
2017-01-05 15:30:00,107.11,107.4,107.0,107.3,55731.0,105.3438,105.629,105.2356,105.5306,55731.0
2017-01-06 09:30:00,106.59,107.01,105.97,106.73,76152.0,104.8323,105.2454,104.2226,104.97,76152.0
2017-01-06 10:00:00,106.85,106.92,105.55,105.93,45862.0,105.0881,105.1569,103.8095,104.1832,45862.0
2017-01-06 10:30:00,105.93,106.42,105.46,106.21,45838.0,104.1832,104.6651,103.721,104.4586,45838.0
2017-01-06 11:00:00,106.16,106.94,106.15,106.8,47734.0,104.4094,105.1766,104.3996,105.0389,47734.0
2017-01-06 11:30:00,106.81,106.89,106.48,106.63,14018.0,105.0487,105.1274,104.7242,104.8717,14018.0
2017-01-06 12:00:00,106.68,106.89,106.56,106.76,8466.0,104.9209,105.1274,104.8028,104.9995,8466.0
2017-01-06 12:30:00,106.83,106.87,106.48,106.58,6953.0,105.0684,105.1077,104.7242,104.8225,6953.0
2017-01-06 13:00:00,106.59,106.9,106.53,106.6,79324.0,104.8323,105.1372,104.7733,104.8422,79324.0
2017-01-06 13:30:00,106.6,106.84,106.52,106.84,33478.0,104.8422,105.0782,104.7635,105.0782,33478.0
2017-01-06 14:00:00,106.76,107.0,106.72,106.77,22497.0,104.9995,105.2356,104.9602,105.0094,22497.0
2017-01-06 14:30:00,106.73,106.88,106.55,106.78,20939.0,104.97,105.1176,104.793,105.0192,20939.0
2017-01-06 15:00:00,106.83,106.91,106.71,106.75,32956.0,105.0684,105.1471,104.9504,104.9897,32956.0
2017-01-06 15:30:00,106.72,106.88,106.49,106.73,115834.0,104.9602,105.1176,104.734,104.97,115834.0
2017-01-09 09:30:00,106.6,106.6,104.65,105.4,65059.0,104.8422,104.8422,102.9243,103.662,65059.0
2017-01-09 10:00:00,105.4,106.16,105.38,105.52,26435.0,103.662,104.4094,103.6423,103.78,26435.0
2017-01-09 10:30:00,105.43,105.61,104.66,105.51,58467.0,103.6915,103.8685,102.9342,103.7701,58467.0
2017-01-09 11:00:00,105.48,106.39,105.41,106.35,23118.0,103.7406,104.6356,103.6718,104.5963,23118.0
2017-01-09 11:30:00,106.38,106.66,106.07,106.15,30095.0,104.6258,104.9012,104.3209,104.3996,30095.0
2017-01-09 12:00:00,106.1,106.62,105.94,106.62,46361.0,104.3504,104.8618,104.1931,104.8618,46361.0
2017-01-09 12:30:00,106.62,106.7,106.5,106.6,19908.0,104.8618,104.9405,104.7438,104.8422,19908.0
2017-01-09 13:00:00,106.61,106.61,106.03,106.18,38585.0,104.852,104.852,104.2816,104.4291,38585.0
2017-01-09 13:30:00,106.12,106.55,106.06,106.52,36565.0,104.3701,104.793,104.3111,104.7635,36565.0
2017-01-09 14:00:00,106.52,106.63,106.32,106.63,28778.0,104.7635,104.8717,104.5668,104.8717,28778.0
2017-01-09 14:30:00,106.59,106.71,106.57,106.66,19033.0,104.8323,104.9504,104.8127,104.9012,19033.0
2017-01-09 15:00:00,106.63,106.77,106.54,106.71,59321.0,104.8717,105.0094,104.7832,104.9504,59321.0
2017-01-09 15:30:00,106.66,106.71,106.56,106.65,54448.0,104.9012,104.9504,104.8028,104.8913,54448.0
2017-01-10 09:30:00,106.65,107.41,106.44,106.81,26225.0,104.8913,105.6388,104.6848,105.0487,26225.0
2017-01-10 10:00:00,106.66,107.16,106.34,107.11,67583.0,104.9012,105.3929,104.5865,105.3438,67583.0
2017-01-10 10:30:00,107.18,107.89,107.03,107.85,25943.0,105.4126,106.1109,105.2651,106.0716,25943.0
2017-01-10 11:00:00,107.86,108.38,107.68,108.23,32572.0,106.0814,106.5928,105.9044,106.4453,32572.0
2017-01-10 11:30:00,108.29,108.34,107.85,107.85,12992.0,106.5043,106.5535,106.0716,106.0716,12992.0
2017-01-10 12:00:00,107.73,107.81,107.19,107.38,13228.0,105.9535,106.0322,105.4224,105.6093,13228.0
2017-01-10 12:30:00,107.31,107.43,106.91,106.96,6300.0,105.5405,105.6585,105.1471,105.1962,6300.0
2017-01-10 13:00:00,106.96,107.02,106.73,107.01,8929.0,105.1962,105.2552,104.97,105.2454,8929.0
2017-01-10 13:30:00,107.01,107.16,106.67,106.67,13751.0,105.2454,105.3929,104.911,104.911,13751.0
2017-01-10 14:00:00,106.63,106.91,106.35,106.84,8344.0,104.8717,105.1471,104.5963,105.0782,8344.0
2017-01-10 14:30:00,106.85,107.12,106.81,107.08,8208.0,105.0881,105.3536,105.0487,105.3143,8208.0
2017-01-10 15:00:00,107.05,107.15,106.97,107.09,14053.0,105.2848,105.3831,105.2061,105.3241,14053.0
2017-01-10 15:30:00,107.09,107.18,106.77,106.87,36954.0,105.3241,105.4126,105.0094,105.1077,36954.0
2017-01-11 09:30:00,107.01,107.36,106.54,106.9,19297.0,105.2454,105.5896,104.7832,105.1372,19297.0
2017-01-11 10:00:00,106.97,107.18,106.65,106.94,10613.0,105.2061,105.4126,104.8913,105.1766,10613.0
2017-01-11 10:30:00,106.86,107.08,106.77,106.89,6712.0,105.0979,105.3143,105.0094,105.1274,6712.0
2017-01-11 11:00:00,106.94,107.33,106.82,107.33,7185.0,105.1766,105.5601,105.0585,105.5601,7185.0
2017-01-11 11:30:00,107.11,107.11,106.54,107.02,11684.0,105.3438,105.3438,104.7832,105.2552,11684.0
2017-01-11 12:00:00,107.08,107.37,106.92,107.0,7896.0,105.3143,105.5995,105.1569,105.2356,7896.0
2017-01-11 12:30:00,106.91,106.97,106.72,106.97,5045.0,105.1471,105.2061,104.9602,105.2061,5045.0
2017-01-11 13:00:00,106.88,106.91,106.45,106.45,5790.0,105.1176,105.1471,104.6946,104.6946,5790.0
2017-01-11 13:30:00,106.48,106.82,106.48,106.59,5456.0,104.7242,105.0585,104.7242,104.8323,5456.0
2017-01-11 14:00:00,106.64,106.69,106.36,106.51,5095.0,104.8815,104.9307,104.6061,104.7537,5095.0
2017-01-11 14:30:00,106.52,107.08,106.52,106.9,5896.0,104.7635,105.3143,104.7635,105.1372,5896.0
2017-01-11 15:00:00,106.87,106.98,106.78,106.92,9753.0,105.1077,105.2159,105.0192,105.1569,9753.0
2017-01-11 15:30:00,106.85,107.17,106.85,107.06,18349.0,105.0881,105.4028,105.0881,105.2946,18349.0
2017-01-12 09:30:00,106.74,107.15,106.2,107.15,11858.0,104.9799,105.3831,104.4488,105.3831,11858.0
2017-01-12 10:00:00,106.87,107.0,106.25,106.45,32921.0,105.1077,105.2356,104.4979,104.6946,32921.0
2017-01-12 10:30:00,106.51,107.05,106.26,106.79,17418.0,104.7537,105.2848,104.5078,105.029,17418.0
2017-01-12 11:00:00,106.63,106.7,105.57,105.77,17559.0,104.8717,104.9405,103.8292,104.0259,17559.0
2017-01-12 11:30:00,105.91,106.1,105.69,105.76,8547.0,104.1636,104.3504,103.9472,104.016,8547.0
2017-01-12 12:00:00,105.76,106.48,105.71,106.32,7397.0,104.016,104.7242,103.9668,104.5668,7397.0
2017-01-12 12:30:00,106.33,106.57,106.33,106.57,6517.0,104.5766,104.8127,104.5766,104.8127,6517.0
2017-01-12 13:00:00,106.57,106.8,106.52,106.67,9573.0,104.8127,105.0389,104.7635,104.911,9573.0
2017-01-12 13:30:00,106.64,107.22,106.64,107.18,11281.0,104.8815,105.4519,104.8815,105.4126,11281.0
2017-01-12 14:00:00,107.12,107.16,106.88,106.97,7492.0,105.3536,105.3929,105.1176,105.2061,7492.0
2017-01-12 14:30:00,107.01,107.3,106.92,107.03,7640.0,105.2454,105.5306,105.1569,105.2651,7640.0
2017-01-12 15:00:00,107.06,107.07,106.77,107.06,9414.0,105.2946,105.3044,105.0094,105.2946,9414.0
2017-01-12 15:30:00,107.0,107.39,107.0,107.35,23711.0,105.2356,105.6191,105.2356,105.5798,23711.0
2017-01-13 09:30:00,107.26,108.98,107.26,108.09,11154.0,105.4913,107.1829,105.4913,106.3076,11154.0
2017-01-13 10:00:00,108.15,108.21,107.81,108.19,7871.0,106.3666,106.4256,106.0322,106.406,7871.0
2017-01-13 10:30:00,108.47,108.7,108.25,108.37,9963.0,106.6813,106.9075,106.465,106.583,9963.0
2017-01-13 11:00:00,108.45,108.59,107.97,108.22,15490.0,106.6617,106.7994,106.1896,106.4355,15490.0
2017-01-13 11:30:00,108.21,108.27,107.91,108.06,27780.0,106.4256,106.4846,106.1306,106.2781,27780.0
2017-01-13 12:00:00,108.04,108.08,107.75,107.75,7900.0,106.2584,106.2978,105.9732,105.9732,7900.0
2017-01-13 12:30:00,107.72,107.82,107.57,107.81,6640.0,105.9437,106.0421,105.7962,106.0322,6640.0
2017-01-13 13:00:00,107.75,107.84,107.42,107.48,11341.0,105.9732,106.0617,105.6487,105.7077,11341.0
2017-01-13 13:30:00,107.53,107.53,107.22,107.24,5400.0,105.7568,105.7568,105.4519,105.4716,5400.0
2017-01-13 14:00:00,107.27,107.27,106.71,106.71,10690.0,105.5011,105.5011,104.9504,104.9504,10690.0
2017-01-13 14:30:00,106.76,106.91,106.68,106.86,11524.0,104.9995,105.1471,104.9209,105.0979,11524.0
2017-01-13 15:00:00,106.81,106.87,106.75,106.79,15728.0,105.0487,105.1077,104.9897,105.029,15728.0
2017-01-13 15:30:00,106.78,106.9,106.61,106.73,44227.0,105.0192,105.1372,104.852,104.97,44227.0
2017-01-17 09:30:00,106.37,107.18,105.26,105.74,26171.0,104.616,105.4126,103.5243,103.9964,26171.0
2017-01-17 10:00:00,105.51,106.0,105.3,105.75,13418.0,103.7701,104.2521,103.5636,104.0062,13418.0
2017-01-17 10:30:00,105.84,105.84,105.26,105.38,14242.0,104.0947,104.0947,103.5243,103.6423,14242.0
2017-01-17 11:00:00,105.43,105.43,104.86,105.04,20439.0,103.6915,103.6915,103.1309,103.3079,20439.0
2017-01-17 11:30:00,105.12,105.14,104.77,104.86,22745.0,103.3866,103.4062,103.0423,103.1309,22745.0
2017-01-17 12:00:00,104.81,104.81,104.53,104.63,16116.0,103.0817,103.0817,102.8063,102.9047,16116.0
2017-01-17 12:30:00,104.64,104.79,104.42,104.43,11852.0,102.9145,103.062,102.6981,102.708,11852.0
2017-01-17 13:00:00,104.42,104.74,104.3,104.66,10075.0,102.6981,103.0128,102.5801,102.9342,10075.0
2017-01-17 13:30:00,104.66,104.66,104.03,104.08,16417.0,102.9342,102.9342,102.3146,102.3637,16417.0
2017-01-17 14:00:00,104.07,104.07,103.15,103.2,25347.0,102.3539,102.3539,101.4491,101.4982,25347.0
2017-01-17 14:30:00,103.17,103.17,102.69,102.88,73169.0,101.4687,101.4687,100.9966,101.1835,73169.0
2017-01-17 15:00:00,102.81,103.13,102.72,102.75,60674.0,101.1147,101.4294,101.0262,101.0557,60674.0
2017-01-17 15:30:00,102.74,103.08,102.67,102.68,104928.0,101.0458,101.3802,100.977,100.9868,104928.0
2017-01-18 09:30:00,103.15,103.73,102.5,103.08,13759.0,101.4491,102.0195,100.8098,101.3802,13759.0
2017-01-18 10:00:00,103.07,103.07,102.41,102.52,14102.0,101.3704,101.3704,100.7213,100.8295,14102.0
2017-01-18 10:30:00,102.62,102.97,102.4,102.6,11068.0,100.9278,101.272,100.7114,100.9081,11068.0
2017-01-18 11:00:00,102.71,102.85,102.38,102.51,19800.0,101.0163,101.154,100.6918,100.8196,19800.0
2017-01-18 11:30:00,102.45,102.59,102.3,102.36,3965.0,100.7606,100.8983,100.6131,100.6721,3965.0
2017-01-18 12:00:00,102.37,102.42,102.22,102.31,4875.0,100.6819,100.7311,100.5344,100.6229,4875.0
2017-01-18 12:30:00,102.33,102.33,101.84,101.89,7528.0,100.6426,100.6426,100.1607,100.2098,7528.0
2017-01-18 13:00:00,101.78,101.84,101.69,101.69,2017.0,100.1017,100.1607,100.0131,100.0131,2017.0
2017-01-18 13:30:00,101.69,102.07,101.67,102.0,8011.0,100.0131,100.3869,99.9935,100.318,8011.0
2017-01-18 14:00:00,101.99,101.99,101.76,101.89,16260.0,100.3082,100.3082,100.082,100.2098,16260.0
2017-01-18 14:30:00,101.84,101.89,101.59,101.6,10987.0,100.1607,100.2098,99.9148,99.9246,10987.0
2017-01-18 15:00:00,101.6,101.62,101.26,101.49,24961.0,99.9246,99.9443,99.5902,99.8164,24961.0
2017-01-18 15:30:00,101.52,101.69,101.43,101.46,63566.0,99.8459,100.0131,99.7574,99.7869,63566.0
2017-01-19 09:30:00,101.44,102.25,101.43,101.61,8112.0,99.7673,100.5639,99.7574,99.9345,8112.0
2017-01-19 10:00:00,101.34,101.37,100.24,100.54,46881.0,99.6689,99.6984,98.587,98.8821,46881.0
2017-01-19 10:30:00,100.64,100.76,100.4,100.43,23972.0,98.9805,99.0985,98.7444,98.7739,23972.0
2017-01-19 11:00:00,100.38,100.4,99.7,99.89,8833.0,98.7247,98.7444,98.056,98.2428,8833.0
2017-01-19 11:30:00,99.95,100.13,99.6,99.75,10262.0,98.3018,98.4789,97.9576,98.1051,10262.0
2017-01-19 12:00:00,99.84,100.04,99.56,99.64,11074.0,98.1936,98.3903,97.9183,97.9969,11074.0
2017-01-19 12:30:00,99.68,99.98,99.35,99.97,26588.0,98.0363,98.3313,97.7117,98.3215,26588.0
2017-01-19 13:00:00,99.91,100.01,99.72,99.83,9483.0,98.2625,98.3608,98.0756,98.1838,9483.0
2017-01-19 13:30:00,99.78,99.85,99.48,99.85,11923.0,98.1346,98.2035,97.8396,98.2035,11923.0
2017-01-19 14:00:00,99.82,100.28,99.7,100.2,35091.0,98.174,98.6264,98.056,98.5477,35091.0
2017-01-19 14:30:00,100.14,100.56,100.14,100.18,9105.0,98.4887,98.9018,98.4887,98.528,9105.0
2017-01-19 15:00:00,100.17,100.31,99.82,100.31,14517.0,98.5182,98.6559,98.174,98.6559,14517.0
2017-01-19 15:30:00,100.26,100.33,100.03,100.1,36415.0,98.6067,98.6756,98.3805,98.4494,36415.0
2017-01-20 09:30:00,100.4,101.08,99.62,99.79,18518.0,98.7444,99.4132,97.9773,98.1445,18518.0
2017-01-20 10:00:00,99.8,99.85,99.4,99.45,34274.0,98.1543,98.2035,97.7609,97.8101,34274.0
2017-01-20 10:30:00,99.52,99.82,99.5,99.56,10313.0,97.8789,98.174,97.8593,97.9183,10313.0
2017-01-20 11:00:00,99.58,99.67,99.42,99.42,7042.0,97.9379,98.0264,97.7806,97.7806,7042.0
2017-01-20 11:30:00,99.35,99.35,99.06,99.12,8748.0,97.7117,97.7117,97.4265,97.4855,8748.0
2017-01-20 12:00:00,99.28,99.5,99.16,99.31,12331.0,97.6429,97.8593,97.5249,97.6724,12331.0
2017-01-20 12:30:00,99.29,99.29,98.9,98.96,9551.0,97.6527,97.6527,97.2691,97.3282,9551.0
2017-01-20 13:00:00,98.94,99.31,98.74,99.23,14523.0,97.3085,97.6724,97.1118,97.5937,14523.0
2017-01-20 13:30:00,99.22,99.25,99.07,99.07,7856.0,97.5839,97.6134,97.4363,97.4363,7856.0
2017-01-20 14:00:00,99.12,99.16,98.99,99.03,10226.0,97.4855,97.5249,97.3577,97.397,10226.0
2017-01-20 14:30:00,99.01,99.35,98.87,99.35,17762.0,97.3773,97.7117,97.2396,97.7117,17762.0
2017-01-20 15:00:00,99.35,99.59,99.35,99.47,18607.0,97.7117,97.9478,97.7117,97.8297,18607.0
2017-01-20 15:30:00,99.47,99.82,99.47,99.74,49784.0,97.8297,98.174,97.8297,98.0953,49784.0
2017-01-23 09:30:00,99.68,99.68,98.29,98.61,20258.0,98.0363,98.0363,96.6692,96.9839,20258.0
2017-01-23 10:00:00,98.6,99.06,98.39,98.4,22890.0,96.9741,97.4265,96.7676,96.7774,22890.0
2017-01-23 10:30:00,98.5,98.63,97.87,97.89,15929.0,96.8757,97.0036,96.2561,96.2758,15929.0
2017-01-23 11:00:00,97.93,98.21,97.88,97.94,16350.0,96.3151,96.5905,96.266,96.325,16350.0
2017-01-23 11:30:00,97.87,98.04,97.6,97.69,31091.0,96.2561,96.4233,95.9906,96.0791,31091.0
2017-01-23 12:00:00,97.63,98.09,97.63,97.91,13324.0,96.0201,96.4725,96.0201,96.2955,13324.0
2017-01-23 12:30:00,97.9,97.9,97.68,97.78,8841.0,96.2856,96.2856,96.0693,96.1676,8841.0
2017-01-23 13:00:00,97.78,98.25,97.76,98.25,10877.0,96.1676,96.6299,96.1479,96.6299,10877.0
2017-01-23 13:30:00,98.21,98.9,98.17,98.9,33143.0,96.5905,97.2691,96.5512,97.2691,33143.0
2017-01-23 14:00:00,98.88,99.13,98.83,99.13,19430.0,97.2495,97.4954,97.2003,97.4954,19430.0
2017-01-23 14:30:00,99.07,99.16,98.88,98.98,8496.0,97.4363,97.5249,97.2495,97.3478,8496.0
2017-01-23 15:00:00,98.94,99.03,98.66,99.0,15130.0,97.3085,97.397,97.0331,97.3675,15130.0
2017-01-23 15:30:00,98.95,99.26,98.87,99.22,42142.0,97.3183,97.6232,97.2396,97.5839,42142.0
2017-01-24 09:30:00,99.55,100.86,99.5,100.12,28391.0,97.9084,99.1968,97.8593,98.469,28391.0
2017-01-24 10:00:00,100.48,100.7,100.16,100.4,27871.0,98.8231,99.0395,98.5084,98.7444,27871.0
2017-01-24 10:30:00,100.4,100.58,100.22,100.48,16392.0,98.7444,98.9214,98.5674,98.8231,16392.0
2017-01-24 11:00:00,100.52,101.31,100.46,101.25,26964.0,98.8624,99.6394,98.8034,99.5804,26964.0
2017-01-24 11:30:00,101.2,101.68,101.18,101.3,28364.0,99.5312,100.0033,99.5115,99.6296,28364.0
2017-01-24 12:00:00,101.44,101.89,101.41,101.49,42244.0,99.7673,100.2098,99.7378,99.8164,42244.0
2017-01-24 12:30:00,101.49,101.84,101.49,101.73,7049.0,99.8164,100.1607,99.8164,100.0525,7049.0
2017-01-24 13:00:00,101.73,101.92,101.64,101.67,34501.0,100.0525,100.2393,99.964,99.9935,34501.0
2017-01-24 13:30:00,101.7,101.82,101.57,101.72,13460.0,100.023,100.141,99.8951,100.0426,13460.0
2017-01-24 14:00:00,101.73,101.9,101.54,101.64,9733.0,100.0525,100.2197,99.8656,99.964,9733.0
2017-01-24 14:30:00,101.61,101.68,101.45,101.45,18284.0,99.9345,100.0033,99.7771,99.7771,18284.0
2017-01-24 15:00:00,101.42,101.49,101.02,101.03,21430.0,99.7476,99.8164,99.3542,99.364,21430.0
2017-01-24 15:30:00,101.05,101.4,101.03,101.1,52496.0,99.3837,99.7279,99.364,99.4329,52496.0
2017-01-25 09:30:00,101.51,102.53,101.51,101.92,20450.0,99.8361,100.8393,99.8361,100.2393,20450.0
2017-01-25 10:00:00,101.96,102.0,101.46,101.72,12849.0,100.2787,100.318,99.7869,100.0426,12849.0
2017-01-25 10:30:00,101.7,101.92,101.69,101.87,7865.0,100.023,100.2393,100.0131,100.1902,7865.0
2017-01-25 11:00:00,101.96,102.14,101.89,101.94,8791.0,100.2787,100.4557,100.2098,100.259,8791.0
2017-01-25 11:30:00,102.0,102.0,101.71,101.76,5950.0,100.318,100.318,100.0328,100.082,5950.0
2017-01-25 12:00:00,101.79,102.17,101.73,102.14,6605.0,100.1115,100.4852,100.0525,100.4557,6605.0
2017-01-25 12:30:00,102.1,102.19,101.95,102.1,6266.0,100.4164,100.5049,100.2689,100.4164,6266.0
2017-01-25 13:00:00,102.15,102.16,102.1,102.11,4400.0,100.4656,100.4754,100.4164,100.4262,4400.0
2017-01-25 13:30:00,102.14,102.48,102.07,102.41,6651.0,100.4557,100.7901,100.3869,100.7213,6651.0
2017-01-25 14:00:00,102.43,102.76,102.41,102.7,6514.0,100.7409,101.0655,100.7213,101.0065,6514.0
2017-01-25 14:30:00,102.7,102.72,102.59,102.63,3493.0,101.0065,101.0262,100.8983,100.9376,3493.0
2017-01-25 15:00:00,102.58,102.63,102.51,102.53,9131.0,100.8885,100.9376,100.8196,100.8393,9131.0
2017-01-25 15:30:00,102.59,102.91,102.54,102.72,43753.0,100.8983,101.213,100.8491,101.0262,43753.0
2017-01-26 09:30:00,102.78,104.25,102.78,104.25,18778.0,101.0852,102.5309,101.0852,102.5309,18778.0
2017-01-26 10:00:00,104.17,104.79,103.83,104.35,18721.0,102.4522,103.062,102.1179,102.6293,18721.0
2017-01-26 10:30:00,104.31,104.51,103.81,104.0,7124.0,102.5899,102.7866,102.0982,102.285,7124.0
2017-01-26 11:00:00,103.92,103.96,103.62,103.69,6655.0,102.2064,102.2457,101.9113,101.9802,6655.0
2017-01-26 11:30:00,103.67,104.08,103.58,104.05,5266.0,101.9605,102.3637,101.872,102.3342,5266.0
2017-01-26 12:00:00,103.99,104.1,103.88,103.88,6782.0,102.2752,102.3834,102.167,102.167,6782.0
2017-01-26 12:30:00,103.87,103.95,103.41,103.49,10288.0,102.1572,102.2359,101.7048,101.7835,10288.0
2017-01-26 13:00:00,103.48,103.66,103.35,103.42,6269.0,101.7736,101.9507,101.6458,101.7146,6269.0
2017-01-26 13:30:00,103.4,103.67,103.18,103.63,8800.0,101.6949,101.9605,101.4786,101.9211,8800.0
2017-01-26 14:00:00,103.53,103.75,103.49,103.7,14013.0,101.8228,102.0392,101.7835,101.99,14013.0
2017-01-26 14:30:00,103.76,103.9,103.73,103.82,12835.0,102.049,102.1867,102.0195,102.108,12835.0
2017-01-26 15:00:00,103.89,103.94,103.62,103.66,12855.0,102.1769,102.226,101.9113,101.9507,12855.0
2017-01-26 15:30:00,103.66,103.66,103.28,103.37,37768.0,101.9507,101.9507,101.5769,101.6654,37768.0
2017-01-27 09:30:00,103.48,103.48,101.67,101.99,18046.0,101.7736,101.7736,99.9935,100.3082,18046.0
2017-01-27 10:00:00,101.94,102.68,101.75,102.63,15735.0,100.259,100.9868,100.0721,100.9376,15735.0
2017-01-27 10:30:00,102.57,102.71,101.86,102.19,19336.0,100.8786,101.0163,100.1803,100.5049,19336.0
2017-01-27 11:00:00,102.21,102.22,101.74,101.74,13292.0,100.5246,100.5344,100.0623,100.0623,13292.0
2017-01-27 11:30:00,101.78,101.91,101.64,101.8,5262.0,100.1017,100.2295,99.964,100.1213,5262.0
2017-01-27 12:00:00,101.89,102.04,101.76,102.04,4498.0,100.2098,100.3574,100.082,100.3574,4498.0
2017-01-27 12:30:00,102.04,102.22,101.98,102.12,8347.0,100.3574,100.5344,100.2984,100.436,8347.0
2017-01-27 13:00:00,102.21,102.48,102.08,102.39,3998.0,100.5246,100.7901,100.3967,100.7016,3998.0
2017-01-27 13:30:00,102.44,102.7,102.41,102.54,3450.0,100.7508,101.0065,100.7213,100.8491,3450.0
2017-01-27 14:00:00,102.46,102.8,102.41,102.61,6843.0,100.7704,101.1048,100.7213,100.918,6843.0
2017-01-27 14:30:00,102.58,102.69,102.44,102.44,4232.0,100.8885,100.9966,100.7508,100.7508,4232.0
2017-01-27 15:00:00,102.49,102.74,102.49,102.63,6836.0,100.7999,101.0458,100.7999,100.9376,6836.0
2017-01-27 15:30:00,102.6,102.92,102.53,102.87,23694.0,100.9081,101.2229,100.8393,101.1737,23694.0
2017-01-30 09:30:00,101.9,102.01,101.01,101.17,15544.0,100.2197,100.3279,99.3444,99.5017,15544.0
2017-01-30 10:00:00,101.17,101.17,100.37,100.52,11292.0,99.5017,99.5017,98.7149,98.8624,11292.0
2017-01-30 10:30:00,100.75,100.92,100.29,100.29,8699.0,99.0886,99.2558,98.6362,98.6362,8699.0
2017-01-30 11:00:00,100.4,100.4,99.8,99.97,34462.0,98.7444,98.7444,98.1543,98.3215,34462.0
2017-01-30 11:30:00,99.93,100.12,99.81,100.1,12181.0,98.2822,98.469,98.1641,98.4494,12181.0
2017-01-30 12:00:00,100.12,100.18,99.67,99.79,8317.0,98.469,98.528,98.0264,98.1445,8317.0
2017-01-30 12:30:00,99.73,99.78,99.52,99.6,10948.0,98.0855,98.1346,97.8789,97.9576,10948.0
2017-01-30 13:00:00,99.62,100.19,99.55,100.1,21819.0,97.9773,98.5379,97.9084,98.4494,21819.0
2017-01-30 13:30:00,100.07,100.16,99.92,100.0,12426.0,98.4199,98.5084,98.2723,98.351,12426.0
2017-01-30 14:00:00,100.04,100.48,100.0,100.29,15658.0,98.3903,98.8231,98.351,98.6362,15658.0
2017-01-30 14:30:00,100.29,100.39,100.21,100.32,17020.0,98.6362,98.7346,98.5575,98.6657,17020.0
2017-01-30 15:00:00,100.45,100.46,100.35,100.44,18212.0,98.7936,98.8034,98.6952,98.7838,18212.0
2017-01-30 15:30:00,100.46,100.68,100.34,100.5,32386.0,98.8034,99.0198,98.6854,98.8428,32386.0
2017-01-31 09:30:00,100.54,100.95,100.02,100.49,7652.0,98.8821,99.2853,98.3707,98.8329,7652.0
2017-01-31 10:00:00,100.36,100.45,99.8,100.06,17267.0,98.7051,98.7936,98.1543,98.41,17267.0
2017-01-31 10:30:00,100.18,100.55,100.12,100.41,25483.0,98.528,98.8919,98.469,98.7542,25483.0
2017-01-31 11:00:00,100.44,100.65,100.38,100.39,21479.0,98.7838,98.9903,98.7247,98.7346,21479.0
2017-01-31 11:30:00,100.43,100.58,100.36,100.46,30494.0,98.7739,98.9214,98.7051,98.8034,30494.0
2017-01-31 12:00:00,100.52,100.96,100.52,100.92,13193.0,98.8624,99.2952,98.8624,99.2558,13193.0
2017-01-31 12:30:00,100.93,101.32,100.82,101.32,17785.0,99.2657,99.6492,99.1575,99.6492,17785.0
2017-01-31 13:00:00,101.24,101.49,101.01,101.49,11709.0,99.5706,99.8164,99.3444,99.8164,11709.0
2017-01-31 13:30:00,101.49,101.73,101.42,101.69,20480.0,99.8164,100.0525,99.7476,100.0131,20480.0
2017-01-31 14:00:00,101.7,101.71,101.44,101.62,15628.0,100.023,100.0328,99.7673,99.9443,15628.0
2017-01-31 14:30:00,101.6,102.61,101.56,102.36,27661.0,99.9246,100.918,99.8853,100.6721,27661.0
2017-01-31 15:00:00,102.4,103.0,102.38,102.96,29700.0,100.7114,101.3015,100.6918,101.2622,29700.0
2017-01-31 15:30:00,102.92,103.23,102.85,103.05,53025.0,101.2229,101.5277,101.154,101.3507,53025.0
2017-02-01 09:30:00,103.36,104.42,103.07,103.57,7177.0,101.6556,102.6981,101.3704,101.8621,7177.0
2017-02-01 10:00:00,103.55,103.6,102.73,102.73,11471.0,101.8425,101.8916,101.036,101.036,11471.0
2017-02-01 10:30:00,102.75,103.12,102.67,102.75,14095.0,101.0557,101.4196,100.977,101.0557,14095.0
2017-02-01 11:00:00,102.79,102.99,102.55,102.58,8817.0,101.095,101.2917,100.859,100.8885,8817.0
2017-02-01 11:30:00,102.63,102.93,102.49,102.93,18241.0,100.9376,101.2327,100.7999,101.2327,18241.0
2017-02-01 12:00:00,102.95,103.07,102.56,102.67,9625.0,101.2524,101.3704,100.8688,100.977,9625.0
2017-02-01 12:30:00,102.79,103.17,102.79,103.09,10200.0,101.095,101.4687,101.095,101.3901,10200.0
2017-02-01 13:00:00,103.08,103.5,103.08,103.39,7431.0,101.3802,101.7933,101.3802,101.6851,7431.0
2017-02-01 13:30:00,103.34,103.6,103.17,103.52,7542.0,101.6359,101.8916,101.4687,101.813,7542.0
2017-02-01 14:00:00,103.51,103.97,103.38,103.68,12294.0,101.8031,102.2555,101.6753,101.9703,12294.0
2017-02-01 14:30:00,103.54,103.56,103.19,103.43,16327.0,101.8326,101.8523,101.4884,101.7244,16327.0
2017-02-01 15:00:00,103.45,103.88,103.25,103.87,25241.0,101.7441,102.167,101.5474,102.1572,25241.0
2017-02-01 15:30:00,103.9,104.31,103.85,103.87,43424.0,102.1867,102.5899,102.1375,102.1572,43424.0
2017-02-02 09:30:00,103.33,103.33,102.58,103.25,9645.0,101.6261,101.6261,100.8885,101.5474,9645.0
2017-02-02 10:00:00,103.3,103.82,103.23,103.52,18051.0,101.5966,102.108,101.5277,101.813,18051.0
2017-02-02 10:30:00,103.5,104.42,103.36,104.38,12140.0,101.7933,102.6981,101.6556,102.6588,12140.0
2017-02-02 11:00:00,104.42,104.5,103.86,103.98,11654.0,102.6981,102.7768,102.1474,102.2654,11654.0
2017-02-02 11:30:00,103.99,104.06,103.14,103.14,7900.0,102.2752,102.3441,101.4392,101.4392,7900.0
2017-02-02 12:00:00,103.11,103.95,103.01,103.64,19686.0,101.4097,102.2359,101.3114,101.931,19686.0
2017-02-02 12:30:00,103.66,103.94,103.62,103.84,7038.0,101.9507,102.226,101.9113,102.1277,7038.0
2017-02-02 13:00:00,103.85,103.9,103.44,103.44,7711.0,102.1375,102.1867,101.7343,101.7343,7711.0
2017-02-02 13:30:00,103.51,103.94,103.47,103.78,7944.0,101.8031,102.226,101.7638,102.0687,7944.0
2017-02-02 14:00:00,103.79,103.91,103.64,103.81,16957.0,102.0785,102.1965,101.931,102.0982,16957.0
2017-02-02 14:30:00,103.86,104.11,103.86,104.07,11534.0,102.1474,102.3932,102.1474,102.3539,11534.0
2017-02-02 15:00:00,104.07,104.49,103.92,104.45,16901.0,102.3539,102.767,102.2064,102.7276,16901.0
2017-02-02 15:30:00,104.42,104.6,104.19,104.48,50128.0,102.6981,102.8752,102.4719,102.7571,50128.0
2017-02-03 09:30:00,105.82,105.89,104.85,105.26,8853.0,104.075,104.1439,103.121,103.5243,8853.0
2017-02-03 10:00:00,105.22,106.25,105.17,105.97,9500.0,103.4849,104.4979,103.4358,104.2226,9500.0
2017-02-03 10:30:00,105.96,105.98,105.64,105.91,12607.0,104.2127,104.2324,103.898,104.1636,12607.0
2017-02-03 11:00:00,105.84,106.16,105.84,106.16,15088.0,104.0947,104.4094,104.0947,104.4094,15088.0
2017-02-03 11:30:00,106.14,106.14,105.85,105.85,10744.0,104.3898,104.3898,104.1045,104.1045,10744.0
2017-02-03 12:00:00,105.93,106.42,105.86,106.16,10974.0,104.1832,104.6651,104.1144,104.4094,10974.0
2017-02-03 12:30:00,106.14,106.29,105.97,106.06,6136.0,104.3898,104.5373,104.2226,104.3111,6136.0
2017-02-03 13:00:00,106.05,106.13,105.82,105.91,11171.0,104.3012,104.3799,104.075,104.1636,11171.0
2017-02-03 13:30:00,105.92,105.97,105.61,105.66,5732.0,104.1734,104.2226,103.8685,103.9177,5732.0
2017-02-03 14:00:00,105.62,105.93,105.62,105.84,7350.0,103.8783,104.1832,103.8783,104.0947,7350.0
2017-02-03 14:30:00,105.91,106.21,105.9,106.21,5218.0,104.1636,104.4586,104.1537,104.4586,5218.0
2017-02-03 15:00:00,106.23,106.4,106.18,106.37,9254.0,104.4783,104.6455,104.4291,104.616,9254.0
2017-02-03 15:30:00,106.38,106.45,106.22,106.25,37798.0,104.6258,104.6946,104.4684,104.4979,37798.0
2017-02-06 09:30:00,105.9,106.37,105.49,105.78,15346.0,104.1537,104.616,103.7505,104.0357,15346.0
2017-02-06 10:00:00,105.99,107.18,105.99,106.78,10823.0,104.2422,105.4126,104.2422,105.0192,10823.0
2017-02-06 10:30:00,106.72,106.72,106.15,106.32,7600.0,104.9602,104.9602,104.3996,104.5668,7600.0
2017-02-06 11:00:00,106.34,106.52,106.15,106.15,9338.0,104.5865,104.7635,104.3996,104.3996,9338.0
2017-02-06 11:30:00,106.25,106.37,105.89,106.14,11428.0,104.4979,104.616,104.1439,104.3898,11428.0
2017-02-06 12:00:00,106.11,106.2,105.78,105.91,4879.0,104.3603,104.4488,104.0357,104.1636,4879.0
2017-02-06 12:30:00,105.94,105.94,105.34,105.34,6837.0,104.1931,104.1931,103.603,103.603,6837.0
2017-02-06 13:00:00,105.34,105.4,105.13,105.4,13244.0,103.603,103.662,103.3964,103.662,13244.0
2017-02-06 13:30:00,105.39,105.44,105.13,105.2,7338.0,103.6521,103.7013,103.3964,103.4653,7338.0
2017-02-06 14:00:00,105.16,105.26,105.03,105.11,11085.0,103.4259,103.5243,103.2981,103.3767,11085.0
2017-02-06 14:30:00,105.17,105.33,105.08,105.26,12438.0,103.4358,103.5931,103.3472,103.5243,12438.0
2017-02-06 15:00:00,105.25,105.26,104.84,104.84,18386.0,103.5144,103.5243,103.1112,103.1112,18386.0
2017-02-06 15:30:00,104.83,104.91,103.57,103.9,108787.0,103.1014,103.18,101.8621,102.1867,108787.0
2017-02-07 09:30:00,107.85,111.07,107.12,110.33,148482.0,106.0716,109.2385,105.3536,108.5107,148482.0
2017-02-07 10:00:00,110.33,110.46,109.07,109.37,138114.0,108.5107,108.6385,107.2714,107.5665,138114.0
2017-02-07 10:30:00,109.45,109.47,109.05,109.29,62791.0,107.6452,107.6648,107.2518,107.4878,62791.0
2017-02-07 11:00:00,109.32,109.47,109.07,109.32,49753.0,107.5173,107.6648,107.2714,107.5173,49753.0
2017-02-07 11:30:00,109.35,109.41,107.9,108.0,72593.0,107.5468,107.6058,106.1207,106.2191,72593.0
2017-02-07 12:00:00,107.95,108.26,107.71,108.03,29642.0,106.1699,106.4748,105.9339,106.2486,29642.0
2017-02-07 12:30:00,107.98,108.21,106.95,106.95,67994.0,106.1994,106.4256,105.1864,105.1864,67994.0
2017-02-07 13:00:00,106.99,107.12,106.24,106.6,42703.0,105.2257,105.3536,104.4881,104.8422,42703.0
2017-02-07 13:30:00,106.54,106.54,105.21,105.21,50703.0,104.7832,104.7832,103.4751,103.4751,50703.0
2017-02-07 14:00:00,105.25,106.16,105.0,106.03,55820.0,103.5144,104.4094,103.2686,104.2816,55820.0
2017-02-07 14:30:00,106.0,106.75,106.0,106.25,48939.0,104.2521,104.9897,104.2521,104.4979,48939.0
2017-02-07 15:00:00,106.18,106.89,106.0,106.84,79268.0,104.4291,105.1274,104.2521,105.0782,79268.0
2017-02-07 15:30:00,106.8,106.9,106.47,106.68,133002.0,105.0389,105.1372,104.7143,104.9209,133002.0
2017-02-08 09:30:00,106.08,107.2,105.44,105.7,58478.0,104.3307,105.4323,103.7013,103.957,58478.0
2017-02-08 10:00:00,105.77,106.88,105.76,106.4,57924.0,104.0259,105.1176,104.016,104.6455,57924.0
2017-02-08 10:30:00,106.36,107.39,106.31,106.52,30298.0,104.6061,105.6191,104.557,104.7635,30298.0
2017-02-08 11:00:00,106.63,107.03,106.11,106.15,24683.0,104.8717,105.2651,104.3603,104.3996,24683.0
2017-02-08 11:30:00,106.1,106.11,105.4,105.4,11377.0,104.3504,104.3603,103.662,103.662,11377.0
2017-02-08 12:00:00,105.45,105.5,105.2,105.2,13467.0,103.7111,103.7603,103.4653,103.4653,13467.0
2017-02-08 12:30:00,105.18,105.18,104.81,105.06,15225.0,103.4456,103.4456,103.0817,103.3276,15225.0
2017-02-08 13:00:00,105.12,105.29,105.03,105.19,16216.0,103.3866,103.5538,103.2981,103.4554,16216.0
2017-02-08 13:30:00,105.25,105.65,105.25,105.61,19598.0,103.5144,103.9078,103.5144,103.8685,19598.0
2017-02-08 14:00:00,105.56,105.62,105.23,105.29,28469.0,103.8193,103.8783,103.4948,103.5538,28469.0
2017-02-08 14:30:00,105.31,105.43,105.18,105.21,19697.0,103.5734,103.6915,103.4456,103.4751,19697.0
2017-02-08 15:00:00,105.15,105.23,104.84,104.96,24956.0,103.4161,103.4948,103.1112,103.2292,24956.0
2017-02-08 15:30:00,104.95,104.98,104.38,104.5,123217.0,103.2194,103.2489,102.6588,102.7768,123217.0
2017-02-09 09:30:00,104.95,105.87,104.35,105.68,43103.0,103.2194,104.1242,102.6293,103.9373,43103.0
2017-02-09 10:00:00,105.85,107.25,105.85,106.59,26068.0,104.1045,105.4815,104.1045,104.8323,26068.0
2017-02-09 10:30:00,106.65,107.46,106.64,107.37,18203.0,104.8913,105.688,104.8815,105.5995,18203.0
2017-02-09 11:00:00,107.35,107.94,107.35,107.94,17616.0,105.5798,106.1601,105.5798,106.1601,17616.0
2017-02-09 11:30:00,107.94,108.0,106.87,106.87,14766.0,106.1601,106.2191,105.1077,105.1077,14766.0
2017-02-09 12:00:00,106.86,107.36,106.86,107.05,9453.0,105.0979,105.5896,105.0979,105.2848,9453.0
2017-02-09 12:30:00,107.08,107.13,106.81,106.81,6590.0,105.3143,105.3634,105.0487,105.0487,6590.0
2017-02-09 13:00:00,106.89,106.95,106.72,106.72,10793.0,105.1274,105.1864,104.9602,104.9602,10793.0
2017-02-09 13:30:00,106.74,107.02,106.63,106.98,9200.0,104.9799,105.2552,104.8717,105.2159,9200.0
2017-02-09 14:00:00,107.02,107.14,106.85,106.85,13260.0,105.2552,105.3733,105.0881,105.0881,13260.0
2017-02-09 14:30:00,106.81,106.81,106.43,106.59,13236.0,105.0487,105.0487,104.675,104.8323,13236.0
2017-02-09 15:00:00,106.61,106.72,106.39,106.48,15055.0,104.852,104.9602,104.6356,104.7242,15055.0
2017-02-09 15:30:00,106.42,106.87,106.17,106.75,71326.0,104.6651,105.1077,104.4193,104.9897,71326.0
2017-02-10 09:30:00,106.73,109.95,106.61,109.95,45665.0,104.97,108.1369,104.852,108.1369,45665.0
2017-02-10 10:00:00,109.82,110.99,109.11,110.1,60381.0,108.0091,109.1598,107.3108,108.2845,60381.0
2017-02-10 10:30:00,109.97,110.29,109.73,109.88,47569.0,108.1566,108.4713,107.9206,108.0681,47569.0
2017-02-10 11:00:00,109.81,110.18,109.71,110.0,38702.0,107.9992,108.3631,107.9009,108.1861,38702.0
2017-02-10 11:30:00,109.93,110.06,109.08,109.32,33132.0,108.1173,108.2451,107.2813,107.5173,33132.0
2017-02-10 12:00:00,109.34,109.51,109.06,109.3,40466.0,107.537,107.7042,107.2616,107.4977,40466.0
2017-02-10 12:30:00,109.3,109.61,109.23,109.44,60450.0,107.4977,107.8025,107.4288,107.6353,60450.0
2017-02-10 13:00:00,109.52,109.6,109.32,109.41,63569.0,107.714,107.7927,107.5173,107.6058,63569.0
2017-02-10 13:30:00,109.41,109.54,109.17,109.32,75141.0,107.6058,107.7337,107.3698,107.5173,75141.0
2017-02-10 14:00:00,109.21,109.28,108.51,108.75,40451.0,107.4091,107.478,106.7207,106.9567,40451.0
2017-02-10 14:30:00,108.75,108.94,108.26,108.35,25434.0,106.9567,107.1436,106.4748,106.5633,25434.0
2017-02-10 15:00:00,108.3,108.61,108.27,108.29,84893.0,106.5141,106.819,106.4846,106.5043,84893.0
2017-02-10 15:30:00,108.24,108.58,108.17,108.41,130298.0,106.4551,106.7895,106.3863,106.6223,130298.0
2017-02-13 09:30:00,108.93,109.51,108.11,108.4,23619.0,107.1338,107.7042,106.3273,106.6125,23619.0
2017-02-13 10:00:00,108.43,109.03,108.33,108.68,110732.0,106.642,107.2321,106.5436,106.8879,110732.0
2017-02-13 10:30:00,108.68,108.94,108.39,108.46,31952.0,106.8879,107.1436,106.6027,106.6715,31952.0
2017-02-13 11:00:00,108.55,109.21,108.53,109.02,15399.0,106.76,107.4091,106.7403,107.2223,15399.0
2017-02-13 11:30:00,109.15,109.38,108.95,109.23,43982.0,107.3501,107.5763,107.1534,107.4288,43982.0
2017-02-13 12:00:00,109.26,109.38,108.73,108.95,12297.0,107.4583,107.5763,106.937,107.1534,12297.0
2017-02-13 12:30:00,108.86,108.94,108.64,108.67,9028.0,107.0649,107.1436,106.8485,106.878,9028.0
2017-02-13 13:00:00,108.7,108.73,108.41,108.6,10996.0,106.9075,106.937,106.6223,106.8092,10996.0
2017-02-13 13:30:00,108.56,108.91,108.56,108.7,10025.0,106.7699,107.1141,106.7699,106.9075,10025.0
2017-02-13 14:00:00,108.64,108.65,108.38,108.44,10622.0,106.8485,106.8584,106.5928,106.6518,10622.0
2017-02-13 14:30:00,108.45,108.45,107.87,107.87,23306.0,106.6617,106.6617,106.0912,106.0912,23306.0
2017-02-13 15:00:00,107.93,108.13,107.84,107.94,23627.0,106.1502,106.3469,106.0617,106.1601,23627.0
2017-02-13 15:30:00,107.95,108.01,107.76,107.84,46422.0,106.1699,106.2289,105.983,106.0617,46422.0
2017-02-14 09:30:00,107.84,110.47,107.51,110.45,83423.0,106.0617,108.6484,105.7372,108.6287,83423.0
2017-02-14 10:00:00,110.75,111.73,110.56,111.67,29029.0,108.9237,109.8876,108.7369,109.8286,29029.0
2017-02-14 10:30:00,111.7,112.07,110.67,111.65,58960.0,109.8581,110.222,108.8451,109.8089,58960.0
2017-02-14 11:00:00,111.62,111.98,111.52,111.93,13817.0,109.7794,110.1335,109.681,110.0843,13817.0
2017-02-14 11:30:00,111.97,112.64,111.91,112.16,50720.0,110.1236,110.7826,110.0646,110.3105,50720.0
2017-02-14 12:00:00,112.21,112.95,112.21,112.57,44352.0,110.3597,111.0875,110.3597,110.7137,44352.0
2017-02-14 12:30:00,112.63,113.22,112.57,113.14,23984.0,110.7727,111.353,110.7137,111.2743,23984.0
2017-02-14 13:00:00,113.01,113.12,112.44,112.67,44001.0,111.1465,111.2547,110.5859,110.8121,44001.0
2017-02-14 13:30:00,112.57,113.86,112.56,113.75,45955.0,110.7137,111.9825,110.7039,111.8743,45955.0
2017-02-14 14:00:00,113.7,114.97,113.45,114.03,134635.0,111.8251,113.0742,111.5792,112.1497,134635.0
2017-02-14 14:30:00,114.08,114.14,113.63,113.99,28727.0,112.1988,112.2578,111.7562,112.1103,28727.0
2017-02-14 15:00:00,113.92,114.11,113.77,113.94,41195.0,112.0415,112.2283,111.8939,112.0611,41195.0
2017-02-14 15:30:00,113.98,114.08,113.73,113.94,126602.0,112.1005,112.1988,111.8546,112.0611,126602.0
2017-02-15 09:30:00,113.12,113.93,112.61,113.77,47596.0,111.2547,112.0513,110.7531,111.8939,47596.0
2017-02-15 10:00:00,113.57,114.35,113.57,114.18,26877.0,111.6972,112.4644,111.6972,112.2972,26877.0
2017-02-15 10:30:00,114.15,114.2,113.53,113.91,41719.0,112.2677,112.3168,111.6579,112.0316,41719.0
2017-02-15 11:00:00,113.87,114.3,113.67,114.02,21593.0,111.9923,112.4152,111.7956,112.1398,21593.0
2017-02-15 11:30:00,114.0,114.04,113.27,113.32,9879.0,112.1201,112.1595,111.4022,111.4514,9879.0
2017-02-15 12:00:00,113.39,113.45,113.12,113.25,22078.0,111.5202,111.5792,111.2547,111.3825,22078.0
2017-02-15 12:30:00,113.29,114.11,113.29,114.02,16664.0,111.4219,112.2283,111.4219,112.1398,16664.0
2017-02-15 13:00:00,114.01,114.14,113.91,114.06,10300.0,112.13,112.2578,112.0316,112.1792,10300.0
2017-02-15 13:30:00,114.15,114.22,113.96,114.17,16715.0,112.2677,112.3365,112.0808,112.2873,16715.0
2017-02-15 14:00:00,114.17,114.39,114.04,114.33,23304.0,112.2873,112.5037,112.1595,112.4447,23304.0
2017-02-15 14:30:00,114.33,114.45,113.88,113.99,13939.0,112.4447,112.5627,112.0021,112.1103,13939.0
2017-02-15 15:00:00,113.92,114.21,113.89,114.16,19089.0,112.0415,112.3267,112.012,112.2775,19089.0
2017-02-15 15:30:00,114.13,114.13,113.57,113.69,51619.0,112.248,112.248,111.6972,111.8153,51619.0
2017-02-16 09:30:00,113.67,114.9,113.67,114.23,44880.0,111.7956,113.0053,111.7956,112.3464,44880.0
2017-02-16 10:00:00,114.25,115.4,114.25,115.4,48848.0,112.366,113.4971,112.366,113.4971,48848.0
2017-02-16 10:30:00,115.31,115.75,114.43,114.64,51870.0,113.4085,113.8413,112.5431,112.7496,51870.0
2017-02-16 11:00:00,114.75,114.75,113.99,114.49,26761.0,112.8578,112.8578,112.1103,112.6021,26761.0
2017-02-16 11:30:00,114.49,114.75,114.4,114.45,21607.0,112.6021,112.8578,112.5136,112.5627,21607.0
2017-02-16 12:00:00,114.47,114.51,114.12,114.22,11581.0,112.5824,112.6217,112.2382,112.3365,11581.0
2017-02-16 12:30:00,114.25,114.62,114.24,114.56,17214.0,112.366,112.7299,112.3562,112.6709,17214.0
2017-02-16 13:00:00,114.59,114.7,114.49,114.54,21883.0,112.7004,112.8086,112.6021,112.6512,21883.0
2017-02-16 13:30:00,114.57,114.84,114.56,114.72,20616.0,112.6807,112.9463,112.6709,112.8283,20616.0
2017-02-16 14:00:00,114.7,114.81,114.54,114.81,18758.0,112.8086,112.9168,112.6512,112.9168,18758.0
2017-02-16 14:30:00,114.83,114.88,114.64,114.71,17139.0,112.9365,112.9856,112.7496,112.8184,17139.0
2017-02-16 15:00:00,114.69,114.87,114.67,114.83,30974.0,112.7988,112.9758,112.7791,112.9365,30974.0
2017-02-16 15:30:00,114.85,115.32,114.75,115.24,63807.0,112.9561,113.4184,112.8578,113.3397,63807.0
2017-02-17 09:30:00,114.96,115.84,114.96,115.79,39055.0,113.0643,113.9298,113.0643,113.8806,39055.0
2017-02-17 10:00:00,115.81,117.09,115.73,116.81,47954.0,113.9003,115.1592,113.8216,114.8838,47954.0
2017-02-17 10:30:00,116.81,116.81,115.95,116.06,9162.0,114.8838,114.8838,114.038,114.1462,9162.0
2017-02-17 11:00:00,116.07,116.43,115.92,116.41,8206.0,114.156,114.5101,114.0085,114.4904,8206.0
2017-02-17 11:30:00,116.43,116.71,116.43,116.67,7159.0,114.5101,114.7855,114.5101,114.7461,7159.0
2017-02-17 12:00:00,116.56,116.72,116.32,116.44,6175.0,114.6379,114.7953,114.4019,114.5199,6175.0
2017-02-17 12:30:00,116.31,116.38,115.86,115.95,8250.0,114.3921,114.4609,113.9495,114.038,8250.0
2017-02-17 13:00:00,115.97,116.01,115.89,115.96,5650.0,114.0577,114.097,113.979,114.0478,5650.0
2017-02-17 13:30:00,115.96,116.14,115.91,116.14,10646.0,114.0478,114.2249,113.9987,114.2249,10646.0
2017-02-17 14:00:00,116.08,116.29,116.05,116.25,5747.0,114.1658,114.3724,114.1363,114.333,5747.0
2017-02-17 14:30:00,116.24,116.3,115.94,115.98,9253.0,114.3232,114.3822,114.0282,114.0675,9253.0
2017-02-17 15:00:00,115.97,116.27,115.88,116.22,11554.0,114.0577,114.3527,113.9691,114.3035,11554.0
2017-02-17 15:30:00,116.2,116.41,116.13,116.31,38103.0,114.2839,114.4904,114.215,114.3921,38103.0
2017-02-21 09:30:00,116.28,117.76,116.28,117.52,27683.0,114.3626,115.8181,114.3626,115.5821,27683.0
2017-02-21 10:00:00,117.6,117.7,116.72,117.05,20638.0,115.6608,115.7591,114.7953,115.1199,20638.0
2017-02-21 10:30:00,116.93,117.01,116.26,116.26,14651.0,115.0018,115.0805,114.3429,114.3429,14651.0
2017-02-21 11:00:00,116.26,116.38,115.63,115.68,15312.0,114.3429,114.4609,113.7233,113.7724,15312.0
2017-02-21 11:30:00,115.72,115.89,115.59,115.75,8911.0,113.8118,113.979,113.6839,113.8413,8911.0
2017-02-21 12:00:00,115.83,115.99,115.72,115.99,6290.0,113.92,114.0773,113.8118,114.0773,6290.0
2017-02-21 12:30:00,116.04,116.14,115.71,115.74,8139.0,114.1265,114.2249,113.8019,113.8315,8139.0
2017-02-21 13:00:00,115.76,115.78,115.37,115.78,9572.0,113.8511,113.8708,113.4676,113.8708,9572.0
2017-02-21 13:30:00,115.69,115.82,115.44,115.56,9854.0,113.7823,113.9101,113.5364,113.6544,9854.0
2017-02-21 14:00:00,115.47,115.63,115.36,115.62,20413.0,113.5659,113.7233,113.4577,113.7134,20413.0
2017-02-21 14:30:00,115.63,116.04,115.59,115.84,17592.0,113.7233,114.1265,113.6839,113.9298,17592.0
2017-02-21 15:00:00,115.8,116.08,115.64,115.93,31594.0,113.8905,114.1658,113.7331,114.0183,31594.0
2017-02-21 15:30:00,115.92,116.32,115.81,116.13,60982.0,114.0085,114.4019,113.9003,114.215,60982.0
2017-02-22 09:30:00,116.13,116.13,115.26,115.26,13584.0,114.215,114.215,113.3594,113.3594,13584.0
2017-02-22 10:00:00,115.36,115.85,115.3,115.61,7178.0,113.4577,113.9396,113.3987,113.7036,7178.0
2017-02-22 10:30:00,115.59,115.9,115.53,115.66,3170.0,113.6839,113.9888,113.6249,113.7528,3170.0
2017-02-22 11:00:00,115.6,115.6,115.28,115.39,6751.0,113.6938,113.6938,113.379,113.4872,6751.0
2017-02-22 11:30:00,115.47,115.53,115.13,115.24,6800.0,113.5659,113.6249,113.2315,113.3397,6800.0
2017-02-22 12:00:00,115.16,115.47,115.11,115.47,10707.0,113.261,113.5659,113.2118,113.5659,10707.0
2017-02-22 12:30:00,115.47,115.56,115.39,115.56,5943.0,113.5659,113.6544,113.4872,113.6544,5943.0
2017-02-22 13:00:00,115.86,116.1,115.86,115.93,5758.0,113.9495,114.1855,113.9495,114.0183,5758.0
2017-02-22 13:30:00,115.97,116.07,115.9,116.07,10675.0,114.0577,114.156,113.9888,114.156,10675.0
2017-02-22 14:00:00,116.12,116.36,116.05,116.36,4512.0,114.2052,114.4412,114.1363,114.4412,4512.0
2017-02-22 14:30:00,116.3,116.3,115.85,115.9,6571.0,114.3822,114.3822,113.9396,113.9888,6571.0
2017-02-22 15:00:00,115.85,115.95,115.81,115.86,6730.0,113.9396,114.038,113.9003,113.9495,6730.0
2017-02-22 15:30:00,115.86,115.88,115.6,115.64,28508.0,113.9495,113.9691,113.6938,113.7331,28508.0
2017-02-23 09:30:00,116.15,116.34,115.5,115.76,8789.0,114.2347,114.4216,113.5954,113.8511,8789.0
2017-02-23 10:00:00,115.74,115.74,115.23,115.38,3049.0,113.8315,113.8315,113.3299,113.4774,3049.0
2017-02-23 10:30:00,115.25,115.38,114.66,114.75,8365.0,113.3495,113.4774,112.7693,112.8578,8365.0
2017-02-23 11:00:00,114.75,114.77,114.5,114.55,7331.0,112.8578,112.8775,112.6119,112.6611,7331.0
2017-02-23 11:30:00,114.56,115.15,114.51,114.81,8459.0,112.6709,113.2512,112.6217,112.9168,8459.0
2017-02-23 12:00:00,114.92,115.11,114.79,114.98,6522.0,113.025,113.2118,112.8971,113.084,6522.0
2017-02-23 12:30:00,115.03,115.5,115.02,115.3,8120.0,113.1332,113.5954,113.1233,113.3987,8120.0
2017-02-23 13:00:00,115.32,115.36,114.91,114.96,9607.0,113.4184,113.4577,113.0151,113.0643,9607.0
2017-02-23 13:30:00,114.97,115.02,114.89,115.02,3588.0,113.0742,113.1233,112.9955,113.1233,3588.0
2017-02-23 14:00:00,115.02,115.5,114.98,115.5,9037.0,113.1233,113.5954,113.084,113.5954,9037.0
2017-02-23 14:30:00,115.5,115.8,115.46,115.77,4930.0,113.5954,113.8905,113.5561,113.861,4930.0
2017-02-23 15:00:00,115.8,116.23,115.8,116.12,17966.0,113.8905,114.3134,113.8905,114.2052,17966.0
2017-02-23 15:30:00,116.11,116.13,115.56,115.67,42616.0,114.1954,114.215,113.6544,113.7626,42616.0
2017-02-24 09:30:00,114.23,115.02,114.06,114.76,6570.0,112.3464,113.1233,112.1792,112.8676,6570.0
2017-02-24 10:00:00,114.83,115.45,114.59,115.23,13911.0,112.9365,113.5462,112.7004,113.3299,13911.0
2017-02-24 10:30:00,115.39,115.39,114.85,114.92,12097.0,113.4872,113.4872,112.9561,113.025,12097.0
2017-02-24 11:00:00,114.96,115.72,114.96,115.5,4401.0,113.0643,113.8118,113.0643,113.5954,4401.0
2017-02-24 11:30:00,115.59,115.63,115.25,115.32,5866.0,113.6839,113.7233,113.3495,113.4184,5866.0
2017-02-24 12:00:00,115.3,115.72,115.3,115.51,3335.0,113.3987,113.8118,113.3987,113.6052,3335.0
2017-02-24 12:30:00,115.63,115.64,114.5,114.5,14400.0,113.7233,113.7331,112.6119,112.6119,14400.0
2017-02-24 13:00:00,114.59,114.64,113.8,113.8,6596.0,112.7004,112.7496,111.9234,111.9234,6596.0
2017-02-24 13:30:00,113.97,114.33,113.93,114.27,4550.0,112.0906,112.4447,112.0513,112.3857,4550.0
2017-02-24 14:00:00,114.28,114.28,113.76,113.81,6256.0,112.3955,112.3955,111.8841,111.9333,6256.0
2017-02-24 14:30:00,113.98,114.05,113.6,113.73,7357.0,112.1005,112.1693,111.7267,111.8546,7357.0
2017-02-24 15:00:00,113.75,113.91,113.47,113.91,21245.0,111.8743,112.0316,111.5989,112.0316,21245.0
2017-02-24 15:30:00,113.94,114.03,113.83,113.91,31960.0,112.0611,112.1497,111.953,112.0316,31960.0
2017-02-27 09:30:00,113.52,114.2,113.48,114.05,9521.0,111.6481,112.3168,111.6087,112.1693,9521.0
2017-02-27 10:00:00,114.5,115.1,114.22,115.1,12323.0,112.6119,113.202,112.3365,113.202,12323.0
2017-02-27 10:30:00,115.15,115.29,115.02,115.15,16256.0,113.2512,113.3889,113.1233,113.2512,16256.0
2017-02-27 11:00:00,115.09,115.11,114.35,114.35,11518.0,113.1922,113.2118,112.4644,112.4644,11518.0
2017-02-27 11:30:00,114.35,114.35,114.01,114.01,11618.0,112.4644,112.4644,112.13,112.13,11618.0
2017-02-27 12:00:00,113.96,114.42,113.79,114.29,11386.0,112.0808,112.5332,111.9136,112.4054,11386.0
2017-02-27 12:30:00,114.3,114.37,114.17,114.32,8005.0,112.4152,112.484,112.2873,112.4349,8005.0
2017-02-27 13:00:00,114.33,114.36,114.17,114.33,6132.0,112.4447,112.4742,112.2873,112.4447,6132.0
2017-02-27 13:30:00,114.34,114.48,114.06,114.11,8551.0,112.4545,112.5922,112.1792,112.2283,8551.0
2017-02-27 14:00:00,114.13,114.68,114.13,114.65,7714.0,112.248,112.7889,112.248,112.7594,7714.0
2017-02-27 14:30:00,114.63,114.87,114.63,114.85,10164.0,112.7398,112.9758,112.7398,112.9561,10164.0
2017-02-27 15:00:00,114.8,115.12,114.76,115.11,13581.0,112.907,113.2217,112.8676,113.2118,13581.0
2017-02-27 15:30:00,115.1,115.17,114.8,115.11,48507.0,113.202,113.2709,112.907,113.2118,48507.0
2017-02-28 09:30:00,114.57,114.98,114.0,114.57,14989.0,112.6807,113.084,112.1201,112.6807,14989.0
2017-02-28 10:00:00,114.39,115.08,114.38,114.86,13374.0,112.5037,113.1823,112.4939,112.966,13374.0
2017-02-28 10:30:00,114.78,115.3,114.68,115.2,11107.0,112.8873,113.3987,112.7889,113.3004,11107.0
2017-02-28 11:00:00,115.17,115.49,115.1,115.15,17610.0,113.2709,113.5856,113.202,113.2512,17610.0
2017-02-28 11:30:00,115.1,115.16,114.81,114.93,13434.0,113.202,113.261,112.9168,113.0348,13434.0
2017-02-28 12:00:00,114.84,114.85,113.92,113.93,10628.0,112.9463,112.9561,112.0415,112.0513,10628.0
2017-02-28 12:30:00,114.02,114.49,113.87,114.2,11635.0,112.1398,112.6021,111.9923,112.3168,11635.0
2017-02-28 13:00:00,114.26,114.48,114.19,114.34,14473.0,112.3759,112.5922,112.307,112.4545,14473.0
2017-02-28 13:30:00,114.35,114.45,113.97,114.15,10179.0,112.4644,112.5627,112.0906,112.2677,10179.0
2017-02-28 14:00:00,114.18,114.43,114.03,114.08,15569.0,112.2972,112.5431,112.1497,112.1988,15569.0
2017-02-28 14:30:00,114.12,114.33,113.99,114.18,14448.0,112.2382,112.4447,112.1103,112.2972,14448.0
2017-02-28 15:00:00,114.12,114.69,114.12,114.68,16616.0,112.2382,112.7988,112.2382,112.7889,16616.0
2017-02-28 15:30:00,114.62,115.09,114.47,114.72,127903.0,112.7299,113.1922,112.5824,112.8283,127903.0
2017-03-01 09:30:00,115.91,118.0,115.91,117.73,33661.0,113.9987,116.0542,113.9987,115.7886,33661.0
2017-03-01 10:00:00,117.8,118.58,117.6,117.68,32631.0,115.8575,116.6246,115.6608,115.7395,32631.0
2017-03-01 10:30:00,117.5,117.82,116.8,116.9,5020.0,115.5624,115.8772,114.874,114.9723,5020.0
2017-03-01 11:00:00,116.96,116.98,116.37,116.94,12798.0,115.0313,115.051,114.4511,115.0117,12798.0
2017-03-01 11:30:00,117.03,117.26,116.91,117.03,5033.0,115.1002,115.3264,114.9822,115.1002,5033.0
2017-03-01 12:00:00,117.06,117.49,117.06,117.37,9768.0,115.1297,115.5526,115.1297,115.4346,9768.0
2017-03-01 12:30:00,117.43,117.43,117.08,117.08,4900.0,115.4936,115.4936,115.1494,115.1494,4900.0
2017-03-01 13:00:00,117.09,117.12,116.95,117.05,5518.0,115.1592,115.1887,115.0215,115.1199,5518.0
2017-03-01 13:30:00,117.01,117.3,117.01,117.09,6147.0,115.0805,115.3657,115.0805,115.1592,6147.0
2017-03-01 14:00:00,117.04,117.38,116.92,117.37,12326.0,115.11,115.4444,114.992,115.4346,12326.0
2017-03-01 14:30:00,117.38,117.39,117.05,117.26,6602.0,115.4444,115.4542,115.1199,115.3264,6602.0
2017-03-01 15:00:00,117.23,117.39,117.04,117.08,14850.0,115.2969,115.4542,115.11,115.1494,14850.0
2017-03-01 15:30:00,117.12,117.57,117.1,117.49,71166.0,115.1887,115.6313,115.169,115.5526,71166.0
2017-03-02 09:30:00,117.06,117.79,116.41,116.49,6491.0,115.1297,115.8477,114.4904,114.5691,6491.0
2017-03-02 10:00:00,116.54,116.74,116.09,116.74,12360.0,114.6183,114.815,114.1757,114.815,12360.0
2017-03-02 10:30:00,116.87,117.29,116.55,117.2,13047.0,114.9428,115.3559,114.6281,115.2674,13047.0
2017-03-02 11:00:00,117.24,117.27,116.54,116.61,28900.0,115.3067,115.3362,114.6183,114.6871,28900.0
2017-03-02 11:30:00,116.6,117.0,116.54,116.87,9564.0,114.6773,115.0707,114.6183,114.9428,9564.0
2017-03-02 12:00:00,116.87,116.87,116.43,116.85,9599.0,114.9428,114.9428,114.5101,114.9232,9599.0
2017-03-02 12:30:00,116.89,117.12,116.83,117.03,6380.0,114.9625,115.1887,114.9035,115.1002,6380.0
2017-03-02 13:00:00,117.11,117.23,116.94,117.14,3300.0,115.1789,115.2969,115.0117,115.2084,3300.0
2017-03-02 13:30:00,117.1,117.3,116.94,116.99,6508.0,115.169,115.3657,115.0117,115.0608,6508.0
2017-03-02 14:00:00,116.92,117.08,116.79,116.9,19908.0,114.992,115.1494,114.8641,114.9723,19908.0
2017-03-02 14:30:00,116.95,116.95,116.67,116.67,23702.0,115.0215,115.0215,114.7461,114.7461,23702.0
2017-03-02 15:00:00,116.64,116.78,116.34,116.76,17237.0,114.7166,114.8543,114.4216,114.8346,17237.0
2017-03-02 15:30:00,116.76,116.89,116.5,116.67,55217.0,114.8346,114.9625,114.5789,114.7461,55217.0
2017-03-03 09:30:00,116.25,116.7,115.65,115.65,17884.0,114.333,114.7756,113.7429,113.7429,17884.0
2017-03-03 10:00:00,115.68,116.25,115.58,116.07,6600.0,113.7724,114.333,113.6741,114.156,6600.0
2017-03-03 10:30:00,115.91,116.34,115.47,116.34,4600.0,113.9987,114.4216,113.5659,114.4216,4600.0
2017-03-03 11:00:00,116.1,116.1,115.65,115.78,2800.0,114.1855,114.1855,113.7429,113.8708,2800.0
2017-03-03 11:30:00,115.69,115.72,115.25,115.55,4525.0,113.7823,113.8118,113.3495,113.6446,4525.0
2017-03-03 12:00:00,115.72,116.03,115.59,115.85,2574.0,113.8118,114.1167,113.6839,113.9396,2574.0
2017-03-03 12:30:00,115.74,116.12,115.74,115.99,2600.0,113.8315,114.2052,113.8315,114.0773,2600.0
2017-03-03 13:00:00,116.02,116.06,115.77,115.83,2300.0,114.1068,114.1462,113.861,113.92,2300.0
2017-03-03 13:30:00,115.9,116.04,115.76,116.0,9782.0,113.9888,114.1265,113.8511,114.0872,9782.0
2017-03-03 14:00:00,116.09,116.21,115.98,116.05,2000.0,114.1757,114.2937,114.0675,114.1363,2000.0
2017-03-03 14:30:00,116.09,116.17,116.01,116.16,5246.0,114.1757,114.2544,114.097,114.2445,5246.0
2017-03-03 15:00:00,116.05,116.73,116.0,116.56,13212.0,114.1363,114.8051,114.0872,114.6379,13212.0
2017-03-03 15:30:00,116.57,116.57,116.07,116.55,48294.0,114.6478,114.6478,114.156,114.6281,48294.0
2017-03-06 09:30:00,115.65,115.95,115.01,115.28,12483.0,113.7429,114.038,113.1135,113.379,12483.0
2017-03-06 10:00:00,115.33,115.35,114.72,114.75,6007.0,113.4282,113.4479,112.8283,112.8578,6007.0
2017-03-06 10:30:00,114.66,114.68,113.96,114.04,4506.0,112.7693,112.7889,112.0808,112.1595,4506.0
2017-03-06 11:00:00,113.91,114.2,113.76,114.12,5617.0,112.0316,112.3168,111.8841,112.2382,5617.0
2017-03-06 11:30:00,114.16,114.35,114.07,114.16,4127.0,112.2775,112.4644,112.189,112.2775,4127.0
2017-03-06 12:00:00,114.21,114.53,114.18,114.29,7113.0,112.3267,112.6414,112.2972,112.4054,7113.0
2017-03-06 12:30:00,114.32,114.32,114.08,114.28,6400.0,112.4349,112.4349,112.1988,112.3955,6400.0
2017-03-06 13:00:00,114.38,114.43,114.23,114.28,13873.0,112.4939,112.5431,112.3464,112.3955,13873.0
2017-03-06 13:30:00,114.28,114.3,113.99,114.06,7845.0,112.3955,112.4152,112.1103,112.1792,7845.0
2017-03-06 14:00:00,114.06,114.17,113.9,114.16,16874.0,112.1792,112.2873,112.0218,112.2775,16874.0
2017-03-06 14:30:00,114.16,114.41,114.08,114.34,18687.0,112.2775,112.5234,112.1988,112.4545,18687.0
2017-03-06 15:00:00,114.31,114.73,114.26,114.69,30328.0,112.425,112.8381,112.3759,112.7988,30328.0
2017-03-06 15:30:00,114.65,115.03,114.49,114.72,38374.0,112.7594,113.1332,112.6021,112.8283,38374.0
2017-03-07 09:30:00,114.15,114.9,113.88,114.23,48904.0,112.2677,113.0053,112.0021,112.3464,48904.0
2017-03-07 10:00:00,114.2,115.37,114.2,115.37,11241.0,112.3168,113.4676,112.3168,113.4676,11241.0
2017-03-07 10:30:00,115.29,115.37,114.95,115.16,4829.0,113.3889,113.4676,113.0545,113.261,4829.0
2017-03-07 11:00:00,115.2,115.2,114.77,114.77,5431.0,113.3004,113.3004,112.8775,112.8775,5431.0
2017-03-07 11:30:00,114.71,115.11,114.63,115.11,6450.0,112.8184,113.2118,112.7398,113.2118,6450.0
2017-03-07 12:00:00,115.03,115.17,114.88,114.98,3800.0,113.1332,113.2709,112.9856,113.084,3800.0
2017-03-07 12:30:00,115.01,115.13,115.01,115.13,1200.0,113.1135,113.2315,113.1135,113.2315,1200.0
2017-03-07 13:00:00,115.09,115.27,115.02,115.05,2076.0,113.1922,113.3692,113.1233,113.1528,2076.0
2017-03-07 13:30:00,115.12,115.12,114.77,114.78,7549.0,113.2217,113.2217,112.8775,112.8873,7549.0
2017-03-07 14:00:00,114.8,114.96,114.79,114.9,5921.0,112.907,113.0643,112.8971,113.0053,5921.0
2017-03-07 14:30:00,114.78,115.13,114.74,115.13,4511.0,112.8873,113.2315,112.8479,113.2315,4511.0
2017-03-07 15:00:00,115.09,115.27,115.05,115.21,6813.0,113.1922,113.3692,113.1528,113.3102,6813.0
2017-03-07 15:30:00,115.24,115.42,114.95,115.34,29010.0,113.3397,113.5167,113.0545,113.4381,29010.0
2017-03-08 09:30:00,115.47,116.49,115.16,115.72,8901.0,113.5659,114.5691,113.261,113.8118,8901.0
2017-03-08 10:00:00,115.8,116.0,115.42,116.0,9029.0,113.8905,114.0872,113.5167,114.0872,9029.0
2017-03-08 10:30:00,116.28,116.28,115.81,116.06,4916.0,114.3626,114.3626,113.9003,114.1462,4916.0
2017-03-08 11:00:00,116.05,116.1,115.66,115.99,3402.0,114.1363,114.1855,113.7528,114.0773,3402.0
2017-03-08 11:30:00,115.95,116.04,115.68,115.87,6500.0,114.038,114.1265,113.7724,113.9593,6500.0
2017-03-08 12:00:00,115.93,116.08,115.78,115.83,4817.0,114.0183,114.1658,113.8708,113.92,4817.0
2017-03-08 12:30:00,115.9,116.09,115.64,116.03,8513.0,113.9888,114.1757,113.7331,114.1167,8513.0
2017-03-08 13:00:00,116.09,116.37,115.99,116.03,7299.0,114.1757,114.4511,114.0773,114.1167,7299.0
2017-03-08 13:30:00,116.19,116.33,115.9,115.96,4430.0,114.274,114.4117,113.9888,114.0478,4430.0
2017-03-08 14:00:00,115.95,115.96,115.57,115.58,11278.0,114.038,114.0478,113.6643,113.6741,11278.0
2017-03-08 14:30:00,115.55,116.0,115.47,115.99,6615.0,113.6446,114.0872,113.5659,114.0773,6615.0
2017-03-08 15:00:00,116.0,116.1,115.65,115.72,11722.0,114.0872,114.1855,113.7429,113.8118,11722.0
2017-03-08 15:30:00,115.69,116.15,115.48,116.09,54352.0,113.7823,114.2347,113.5757,114.1757,54352.0
2017-03-09 09:30:00,115.77,117.24,115.41,117.15,10016.0,113.861,115.3067,113.5069,115.2182,10016.0
2017-03-09 10:00:00,117.11,117.33,116.51,116.9,15960.0,115.1789,115.3952,114.5888,114.9723,15960.0
2017-03-09 10:30:00,116.8,116.81,116.17,116.24,10411.0,114.874,114.8838,114.2544,114.3232,10411.0
2017-03-09 11:00:00,116.19,116.42,116.13,116.29,4500.0,114.274,114.5002,114.215,114.3724,4500.0
2017-03-09 11:30:00,116.38,116.98,116.27,116.8,10028.0,114.4609,115.051,114.3527,114.874,10028.0
2017-03-09 12:00:00,116.69,116.78,115.8,115.82,5276.0,114.7658,114.8543,113.8905,113.9101,5276.0
2017-03-09 12:30:00,115.88,115.93,115.45,115.56,7294.0,113.9691,114.0183,113.5462,113.6544,7294.0
2017-03-09 13:00:00,115.77,115.9,115.21,115.21,2114.0,113.861,113.9888,113.3102,113.3102,2114.0
2017-03-09 13:30:00,115.23,115.23,114.95,115.03,6363.0,113.3299,113.3299,113.0545,113.1332,6363.0
2017-03-09 14:00:00,115.0,115.28,114.85,115.09,28407.0,113.1037,113.379,112.9561,113.1922,28407.0
2017-03-09 14:30:00,115.17,115.23,114.92,115.06,8134.0,113.2709,113.3299,113.025,113.1627,8134.0
2017-03-09 15:00:00,115.09,115.6,115.08,115.53,8659.0,113.1922,113.6938,113.1823,113.6249,8659.0
2017-03-09 15:30:00,115.51,115.63,115.02,115.02,27424.0,113.6052,113.7233,113.1233,113.1233,27424.0
2017-03-10 09:30:00,116.51,116.51,115.65,116.13,6617.0,114.5888,114.5888,113.7429,114.215,6617.0
2017-03-10 10:00:00,116.36,116.36,115.19,115.33,8466.0,114.4412,114.4412,113.2905,113.4282,8466.0
2017-03-10 10:30:00,115.43,115.44,114.77,114.98,8372.0,113.5266,113.5364,112.8775,113.084,8372.0
2017-03-10 11:00:00,114.97,115.05,114.64,114.99,9401.0,113.0742,113.1528,112.7496,113.0938,9401.0
2017-03-10 11:30:00,115.01,115.1,114.88,114.98,19950.0,113.1135,113.202,112.9856,113.084,19950.0
2017-03-10 12:00:00,115.03,115.07,114.93,114.99,10362.0,113.1332,113.1725,113.0348,113.0938,10362.0
2017-03-10 12:30:00,114.95,115.02,114.61,114.72,9707.0,113.0545,113.1233,112.7201,112.8283,9707.0
2017-03-10 13:00:00,114.67,114.76,114.51,114.71,3400.0,112.7791,112.8676,112.6217,112.8184,3400.0
2017-03-10 13:30:00,114.58,114.93,114.56,114.93,6115.0,112.6906,113.0348,112.6709,113.0348,6115.0
2017-03-10 14:00:00,114.73,114.91,114.67,114.91,1871.0,112.8381,113.0151,112.7791,113.0151,1871.0
2017-03-10 14:30:00,114.76,114.97,114.74,114.82,3290.0,112.8676,113.0742,112.8479,112.9266,3290.0
2017-03-10 15:00:00,114.83,115.02,114.67,114.89,26167.0,112.9365,113.1233,112.7791,112.9955,26167.0
2017-03-10 15:30:00,114.98,115.09,114.72,114.89,38370.0,113.084,113.1922,112.8283,112.9955,38370.0
2017-03-13 09:30:00,115.22,115.26,114.18,114.21,10037.0,113.32,113.3594,112.2972,112.3267,10037.0
2017-03-13 10:00:00,114.2,114.92,114.1,114.49,22870.0,112.3168,113.025,112.2185,112.6021,22870.0
2017-03-13 10:30:00,114.56,114.8,114.06,114.35,9038.0,112.6709,112.907,112.1792,112.4644,9038.0
2017-03-13 11:00:00,114.45,114.53,113.78,113.89,6125.0,112.5627,112.6414,111.9038,112.012,6125.0
2017-03-13 11:30:00,113.85,114.15,113.85,114.0,3250.0,111.9726,112.2677,111.9726,112.1201,3250.0
2017-03-13 12:00:00,114.03,114.06,113.87,113.87,2218.0,112.1497,112.1792,111.9923,111.9923,2218.0
2017-03-13 12:30:00,113.89,114.07,113.73,114.01,3552.0,112.012,112.189,111.8546,112.13,3552.0
2017-03-13 13:00:00,113.88,113.88,113.7,113.71,1207.0,112.0021,112.0021,111.8251,111.8349,1207.0
2017-03-13 13:30:00,113.66,113.66,113.37,113.57,5103.0,111.7858,111.7858,111.5005,111.6972,5103.0
2017-03-13 14:00:00,113.55,113.59,113.26,113.39,6659.0,111.6776,111.7169,111.3923,111.5202,6659.0
2017-03-13 14:30:00,113.49,113.71,113.4,113.71,5504.0,111.6186,111.8349,111.53,111.8349,5504.0
2017-03-13 15:00:00,113.66,113.75,113.41,113.47,12832.0,111.7858,111.8743,111.5399,111.5989,12832.0
2017-03-13 15:30:00,113.47,113.47,113.09,113.19,52923.0,111.5989,111.5989,111.2252,111.3235,52923.0
2017-03-14 09:30:00,112.71,112.76,111.52,111.52,13572.0,110.8514,110.9006,109.681,109.681,13572.0
2017-03-14 10:00:00,111.48,111.48,110.85,111.0,6785.0,109.6417,109.6417,109.0221,109.1696,6785.0
2017-03-14 10:30:00,110.94,111.29,110.73,111.23,10422.0,109.1106,109.4548,108.9041,109.3958,10422.0
2017-03-14 11:00:00,111.25,111.35,111.02,111.15,8181.0,109.4155,109.5138,109.1893,109.3171,8181.0
2017-03-14 11:30:00,111.17,111.33,111.07,111.33,4100.0,109.3368,109.4942,109.2385,109.4942,4100.0
2017-03-14 12:00:00,111.35,111.43,110.95,111.03,5700.0,109.5138,109.5925,109.1204,109.1991,5700.0
2017-03-14 12:30:00,111.14,111.14,110.91,110.93,6517.0,109.3073,109.3073,109.0811,109.1008,6517.0
2017-03-14 13:00:00,111.01,111.35,110.97,111.35,8609.0,109.1795,109.5138,109.1401,109.5138,8609.0
2017-03-14 13:30:00,111.34,111.42,111.04,111.09,5200.0,109.504,109.5827,109.209,109.2581,5200.0
2017-03-14 14:00:00,111.12,111.2,110.94,111.08,14579.0,109.2876,109.3663,109.1106,109.2483,14579.0
2017-03-14 14:30:00,111.18,111.24,110.91,110.94,13148.0,109.3466,109.4057,109.0811,109.1106,13148.0
2017-03-14 15:00:00,110.91,111.48,110.91,111.35,18580.0,109.0811,109.6417,109.0811,109.5138,18580.0
2017-03-14 15:30:00,111.34,111.34,110.98,110.99,45945.0,109.504,109.504,109.1499,109.1598,45945.0
2017-03-15 09:30:00,111.81,111.81,110.94,111.15,19221.0,109.9663,109.9663,109.1106,109.3171,19221.0
2017-03-15 10:00:00,111.2,111.75,111.13,111.51,19053.0,109.3663,109.9072,109.2975,109.6712,19053.0
2017-03-15 10:30:00,111.5,111.59,111.09,111.42,6598.0,109.6614,109.7499,109.2581,109.5827,6598.0
2017-03-15 11:00:00,111.42,111.49,110.96,111.0,10416.0,109.5827,109.6515,109.1303,109.1696,10416.0
2017-03-15 11:30:00,111.17,111.17,110.8,110.87,3413.0,109.3368,109.3368,108.9729,109.0418,3413.0
2017-03-15 12:00:00,110.85,111.1,110.85,110.97,14030.0,109.0221,109.268,109.0221,109.1401,14030.0
2017-03-15 12:30:00,111.03,111.13,110.97,111.04,12906.0,109.1991,109.2975,109.1401,109.209,12906.0
2017-03-15 13:00:00,111.07,111.1,110.86,110.86,9151.0,109.2385,109.268,109.0319,109.0319,9151.0
2017-03-15 13:30:00,110.83,110.97,110.66,110.66,5072.0,109.0024,109.1401,108.8352,108.8352,5072.0
2017-03-15 14:00:00,110.83,111.1,110.71,110.98,25046.0,109.0024,109.268,108.8844,109.1499,25046.0
2017-03-15 14:30:00,110.9,111.07,110.51,110.98,32304.0,109.0713,109.2385,108.6877,109.1499,32304.0
2017-03-15 15:00:00,110.9,111.13,110.9,111.01,53801.0,109.0713,109.2975,109.0713,109.1795,53801.0
2017-03-15 15:30:00,111.02,111.3,110.6,110.9,90426.0,109.1893,109.4647,108.7762,109.0713,90426.0
2017-03-16 09:30:00,111.79,111.99,111.2,111.29,18434.0,109.9466,110.1433,109.3663,109.4548,18434.0
2017-03-16 10:00:00,111.3,111.35,111.08,111.24,8166.0,109.4647,109.5138,109.2483,109.4057,8166.0
2017-03-16 10:30:00,111.24,111.6,111.14,111.56,7475.0,109.4057,109.7597,109.3073,109.7204,7475.0
2017-03-16 11:00:00,111.6,111.6,111.23,111.23,15586.0,109.7597,109.7597,109.3958,109.3958,15586.0
2017-03-16 11:30:00,111.22,111.42,110.96,111.06,7186.0,109.386,109.5827,109.1303,109.2286,7186.0
2017-03-16 12:00:00,111.01,111.21,110.96,110.97,6505.0,109.1795,109.3762,109.1303,109.1401,6505.0
2017-03-16 12:30:00,111.06,111.06,110.96,110.98,6091.0,109.2286,109.2286,109.1303,109.1499,6091.0
2017-03-16 13:00:00,110.97,111.04,110.94,111.01,4970.0,109.1401,109.209,109.1106,109.1795,4970.0
2017-03-16 13:30:00,110.98,111.07,110.91,110.93,14513.0,109.1499,109.2385,109.0811,109.1008,14513.0
2017-03-16 14:00:00,110.94,111.25,110.94,111.08,21100.0,109.1106,109.4155,109.1106,109.2483,21100.0
2017-03-16 14:30:00,111.1,111.16,110.96,110.99,8277.0,109.268,109.327,109.1303,109.1598,8277.0
2017-03-16 15:00:00,110.99,111.35,110.9,111.19,42624.0,109.1598,109.5138,109.0713,109.3565,42624.0
2017-03-16 15:30:00,111.2,111.45,111.14,111.44,70570.0,109.3663,109.6122,109.3073,109.6024,70570.0
2017-03-17 09:30:00,111.64,111.64,110.97,111.06,68277.0,109.7991,109.7991,109.1401,109.2286,68277.0
2017-03-17 10:00:00,111.31,111.52,111.09,111.37,3676.0,109.4745,109.681,109.2581,109.5335,3676.0
2017-03-17 10:30:00,111.44,111.66,111.29,111.51,4380.0,109.6024,109.8187,109.4548,109.6712,4380.0
2017-03-17 11:00:00,111.51,111.51,111.18,111.34,3759.0,109.6712,109.6712,109.3466,109.504,3759.0
2017-03-17 11:30:00,111.38,111.43,111.1,111.28,8082.0,109.5434,109.5925,109.268,109.445,8082.0
2017-03-17 12:00:00,111.37,111.49,111.27,111.27,4868.0,109.5335,109.6515,109.4352,109.4352,4868.0
2017-03-17 12:30:00,111.25,111.44,110.73,110.9,12885.0,109.4155,109.6024,108.9041,109.0713,12885.0
2017-03-17 13:00:00,110.95,111.0,110.87,110.99,2200.0,109.1204,109.1696,109.0418,109.1598,2200.0
2017-03-17 13:30:00,110.96,110.96,110.68,110.88,4411.0,109.1303,109.1303,108.8549,109.0516,4411.0
2017-03-17 14:00:00,110.88,110.92,110.64,110.74,5203.0,109.0516,109.0909,108.8156,108.9139,5203.0
2017-03-17 14:30:00,110.76,110.9,110.64,110.87,5941.0,108.9336,109.0713,108.8156,109.0418,5941.0
2017-03-17 15:00:00,110.89,110.99,110.72,110.98,10916.0,109.0614,109.1598,108.8942,109.1499,10916.0
2017-03-17 15:30:00,111.02,111.15,110.55,110.57,59930.0,109.1893,109.3171,108.727,108.7467,59930.0
2017-03-20 09:30:00,110.71,110.96,108.88,108.92,11699.0,108.8844,109.1303,107.0846,107.1239,11699.0
2017-03-20 10:00:00,108.84,109.42,108.8,109.18,2389.0,107.0452,107.6157,107.0059,107.3796,2389.0
2017-03-20 10:30:00,109.1,109.42,108.83,109.01,6142.0,107.3009,107.6157,107.0354,107.2124,6142.0
2017-03-20 11:00:00,108.99,109.07,108.57,108.57,6056.0,107.1928,107.2714,106.7797,106.7797,6056.0
2017-03-20 11:30:00,108.69,108.78,108.38,108.62,5152.0,106.8977,106.9862,106.5928,106.8289,5152.0
2017-03-20 12:00:00,108.65,109.12,108.65,109.05,11053.0,106.8584,107.3206,106.8584,107.2518,11053.0
2017-03-20 12:30:00,108.98,109.06,108.93,108.96,7993.0,107.1829,107.2616,107.1338,107.1633,7993.0
2017-03-20 13:00:00,108.98,109.02,108.85,108.85,4696.0,107.1829,107.2223,107.0551,107.0551,4696.0
2017-03-20 13:30:00,108.79,108.79,108.22,108.42,4900.0,106.9961,106.9961,106.4355,106.6322,4900.0
2017-03-20 14:00:00,108.39,108.83,108.39,108.83,3001.0,106.6027,107.0354,106.6027,107.0354,3001.0
2017-03-20 14:30:00,108.84,108.85,108.52,108.64,6398.0,107.0452,107.0551,106.7305,106.8485,6398.0
2017-03-20 15:00:00,108.58,109.14,108.55,109.08,25651.0,106.7895,107.3403,106.76,107.2813,25651.0
2017-03-20 15:30:00,108.99,109.01,108.77,108.82,37669.0,107.1928,107.2124,106.9764,107.0256,37669.0
2017-03-21 09:30:00,108.97,109.89,108.21,108.21,7324.0,107.1731,108.0779,106.4256,106.4256,7324.0
2017-03-21 10:00:00,108.08,108.08,107.31,107.31,11402.0,106.2978,106.2978,105.5405,105.5405,11402.0
2017-03-21 10:30:00,107.24,107.8,107.14,107.67,13638.0,105.4716,106.0224,105.3733,105.8945,13638.0
2017-03-21 11:00:00,107.67,107.67,107.14,107.55,21227.0,105.8945,105.8945,105.3733,105.7765,21227.0
2017-03-21 11:30:00,107.55,107.92,107.16,107.92,12964.0,105.7765,106.1404,105.3929,106.1404,12964.0
2017-03-21 12:00:00,107.91,108.07,107.66,107.68,7667.0,106.1306,106.2879,105.8847,105.9044,7667.0
2017-03-21 12:30:00,107.85,108.38,107.8,108.17,11901.0,106.0716,106.5928,106.0224,106.3863,11901.0
2017-03-21 13:00:00,108.25,108.3,107.71,107.92,18952.0,106.465,106.5141,105.9339,106.1404,18952.0
2017-03-21 13:30:00,108.05,108.06,107.59,107.69,3735.0,106.2683,106.2781,105.8158,105.9142,3735.0
2017-03-21 14:00:00,107.7,108.01,107.66,107.85,9004.0,105.924,106.2289,105.8847,106.0716,9004.0
2017-03-21 14:30:00,107.84,108.1,107.51,107.9,8814.0,106.0617,106.3174,105.7372,106.1207,8814.0
2017-03-21 15:00:00,107.85,108.31,107.7,108.12,6768.0,106.0716,106.524,105.924,106.3371,6768.0
2017-03-21 15:30:00,108.13,108.13,107.59,107.8,31755.0,106.3469,106.3469,105.8158,106.0224,31755.0
2017-03-22 09:30:00,107.24,107.46,106.56,106.94,16185.0,105.4716,105.688,104.8028,105.1766,16185.0
2017-03-22 10:00:00,107.13,107.16,106.74,107.06,18080.0,105.3634,105.3929,104.9799,105.2946,18080.0
2017-03-22 10:30:00,106.85,107.46,106.73,107.45,8035.0,105.0881,105.688,104.97,105.6782,8035.0
2017-03-22 11:00:00,107.34,107.58,107.09,107.38,5013.0,105.57,105.806,105.3241,105.6093,5013.0
2017-03-22 11:30:00,107.39,107.48,107.06,107.13,3798.0,105.6191,105.7077,105.2946,105.3634,3798.0
2017-03-22 12:00:00,107.16,107.16,106.73,106.76,6897.0,105.3929,105.3929,104.97,104.9995,6897.0
2017-03-22 12:30:00,106.81,106.83,106.71,106.74,3175.0,105.0487,105.0684,104.9504,104.9799,3175.0
2017-03-22 13:00:00,106.63,106.65,106.17,106.46,6332.0,104.8717,104.8913,104.4193,104.7045,6332.0
2017-03-22 13:30:00,106.57,106.77,106.23,106.36,5319.0,104.8127,105.0094,104.4783,104.6061,5319.0
2017-03-22 14:00:00,106.34,106.41,106.18,106.21,5482.0,104.5865,104.6553,104.4291,104.4586,5482.0
2017-03-22 14:30:00,106.28,106.76,106.28,106.76,5832.0,104.5274,104.9995,104.5274,104.9995,5832.0
2017-03-22 15:00:00,106.72,107.21,106.66,106.83,13920.0,104.9602,105.4421,104.9012,105.0684,13920.0
2017-03-22 15:30:00,106.83,107.06,106.79,106.87,23456.0,105.0684,105.2946,105.029,105.1077,23456.0
2017-03-23 09:30:00,106.73,107.56,106.73,107.21,2710.0,104.97,105.7863,104.97,105.4421,2710.0
2017-03-23 10:00:00,107.68,107.76,107.32,107.53,3550.0,105.9044,105.983,105.5503,105.7568,3550.0
2017-03-23 10:30:00,107.5,107.86,107.46,107.85,4837.0,105.7273,106.0814,105.688,106.0716,4837.0
2017-03-23 11:00:00,107.81,108.53,107.81,108.53,6149.0,106.0322,106.7403,106.0322,106.7403,6149.0
2017-03-23 11:30:00,108.53,108.65,107.9,107.9,5281.0,106.7403,106.8584,106.1207,106.1207,5281.0
2017-03-23 12:00:00,108.06,108.41,108.04,108.31,3935.0,106.2781,106.6223,106.2584,106.524,3935.0
2017-03-23 12:30:00,108.23,108.57,108.19,108.57,3980.0,106.4453,106.7797,106.406,106.7797,3980.0
2017-03-23 13:00:00,108.52,108.58,107.99,108.09,5610.0,106.7305,106.7895,106.2093,106.3076,5610.0
2017-03-23 13:30:00,107.92,108.52,107.89,108.32,10661.0,106.1404,106.7305,106.1109,106.5338,10661.0
2017-03-23 14:00:00,108.16,108.47,108.03,108.04,10132.0,106.3764,106.6813,106.2486,106.2584,10132.0
2017-03-23 14:30:00,108.08,108.33,108.03,108.12,7611.0,106.2978,106.5436,106.2486,106.3371,7611.0
2017-03-23 15:00:00,108.05,108.14,107.94,107.94,23310.0,106.2683,106.3568,106.1601,106.1601,23310.0
2017-03-23 15:30:00,107.98,108.0,107.67,107.92,31659.0,106.1994,106.2191,105.8945,106.1404,31659.0
2017-03-24 09:30:00,109.34,110.22,109.22,109.6,26079.0,107.537,108.4025,107.419,107.7927,26079.0
2017-03-24 10:00:00,109.67,110.53,109.31,110.52,24357.0,107.8615,108.7074,107.5075,108.6975,24357.0
2017-03-24 10:30:00,110.58,111.4,110.58,111.3,36531.0,108.7565,109.563,108.7565,109.4647,36531.0
2017-03-24 11:00:00,111.16,111.26,110.3,110.43,16214.0,109.327,109.4253,108.4812,108.609,16214.0
2017-03-24 11:30:00,110.55,110.67,110.25,110.44,9900.0,108.727,108.8451,108.432,108.6189,9900.0
2017-03-24 12:00:00,110.43,110.43,109.63,109.97,27939.0,108.609,108.609,107.8222,108.1566,27939.0
2017-03-24 12:30:00,109.98,110.72,109.94,110.04,35085.0,108.1664,108.8942,108.1271,108.2254,35085.0
2017-03-24 13:00:00,110.17,110.17,109.82,110.13,7270.0,108.3533,108.3533,108.0091,108.314,7270.0
2017-03-24 13:30:00,110.08,110.19,109.45,109.56,10081.0,108.2648,108.373,107.6452,107.7534,10081.0
2017-03-24 14:00:00,109.56,109.87,109.47,109.54,25639.0,107.7534,108.0583,107.6648,107.7337,25639.0
2017-03-24 14:30:00,109.6,109.63,109.18,109.18,8425.0,107.7927,107.8222,107.3796,107.3796,8425.0
2017-03-24 15:00:00,109.15,109.16,108.65,108.78,14546.0,107.3501,107.36,106.8584,106.9862,14546.0
2017-03-24 15:30:00,108.78,109.45,108.5,109.08,46572.0,106.9862,107.6452,106.7108,107.2813,46572.0
2017-03-27 09:30:00,107.71,107.97,106.82,107.37,11528.0,105.9339,106.1896,105.0585,105.5995,11528.0
2017-03-27 10:00:00,107.23,107.37,107.03,107.16,5886.0,105.4618,105.5995,105.2651,105.3929,5886.0
2017-03-27 10:30:00,107.24,107.84,107.23,107.73,7754.0,105.4716,106.0617,105.4618,105.9535,7754.0
2017-03-27 11:00:00,107.66,107.81,107.03,107.22,16657.0,105.8847,106.0322,105.2651,105.4519,16657.0
2017-03-27 11:30:00,107.19,107.32,106.63,106.67,22991.0,105.4224,105.5503,104.8717,104.911,22991.0
2017-03-27 12:00:00,106.63,106.8,106.56,106.56,11361.0,104.8717,105.0389,104.8028,104.8028,11361.0
2017-03-27 12:30:00,106.57,106.63,106.31,106.37,10303.0,104.8127,104.8717,104.557,104.616,10303.0
2017-03-27 13:00:00,106.44,106.68,106.31,106.5,39537.0,104.6848,104.9209,104.557,104.7438,39537.0
2017-03-27 13:30:00,106.58,106.58,106.1,106.11,3950.0,104.8225,104.8225,104.3504,104.3603,3950.0
2017-03-27 14:00:00,106.15,106.21,105.45,105.65,14960.0,104.3996,104.4586,103.7111,103.9078,14960.0
2017-03-27 14:30:00,105.66,105.75,105.24,105.28,25897.0,103.9177,104.0062,103.5046,103.5439,25897.0
2017-03-27 15:00:00,105.37,105.61,105.21,105.34,32155.0,103.6325,103.8685,103.4751,103.603,32155.0
2017-03-27 15:30:00,105.33,105.45,105.21,105.36,54927.0,103.5931,103.7111,103.4751,103.6226,54927.0
2017-03-28 09:30:00,105.33,105.53,104.29,104.36,15514.0,103.5931,103.7898,102.5703,102.6391,15514.0
2017-03-28 10:00:00,104.5,105.35,104.46,105.04,13310.0,102.7768,103.6128,102.7375,103.3079,13310.0
2017-03-28 10:30:00,105.02,105.08,104.72,104.84,3569.0,103.2882,103.3472,102.9932,103.1112,3569.0
2017-03-28 11:00:00,105.05,105.62,105.05,105.18,47701.0,103.3177,103.8783,103.3177,103.4456,47701.0
2017-03-28 11:30:00,105.38,105.41,105.14,105.22,16887.0,103.6423,103.6718,103.4062,103.4849,16887.0
2017-03-28 12:00:00,105.38,105.47,105.22,105.22,15624.0,103.6423,103.7308,103.4849,103.4849,15624.0
2017-03-28 12:30:00,105.32,105.61,105.2,105.49,22882.0,103.5833,103.8685,103.4653,103.7505,22882.0
2017-03-28 13:00:00,105.5,105.73,105.34,105.58,28827.0,103.7603,103.9865,103.603,103.839,28827.0
2017-03-28 13:30:00,105.56,105.59,105.26,105.45,49510.0,103.8193,103.8488,103.5243,103.7111,49510.0
2017-03-28 14:00:00,105.46,106.0,105.38,105.82,54391.0,103.721,104.2521,103.6423,104.075,54391.0
2017-03-28 14:30:00,105.83,106.41,105.74,106.37,57782.0,104.0849,104.6553,103.9964,104.616,57782.0
2017-03-28 15:00:00,106.36,106.83,106.32,106.48,26437.0,104.6061,105.0684,104.5668,104.7242,26437.0
2017-03-28 15:30:00,106.58,106.83,106.45,106.5,56463.0,104.8225,105.0684,104.6946,104.7438,56463.0
2017-03-29 09:30:00,106.44,106.96,106.19,106.32,5063.0,104.6848,105.1962,104.4389,104.5668,5063.0
2017-03-29 10:00:00,106.38,106.48,105.97,106.48,7150.0,104.6258,104.7242,104.2226,104.7242,7150.0
2017-03-29 10:30:00,106.38,107.25,106.38,106.97,6303.0,104.6258,105.4815,104.6258,105.2061,6303.0
2017-03-29 11:00:00,107.07,107.19,106.9,107.19,4610.0,105.3044,105.4224,105.1372,105.4224,4610.0
2017-03-29 11:30:00,107.09,107.18,106.67,106.79,6250.0,105.3241,105.4126,104.911,105.029,6250.0
2017-03-29 12:00:00,106.82,107.21,106.82,107.14,4000.0,105.0585,105.4421,105.0585,105.3733,4000.0
2017-03-29 12:30:00,107.05,107.23,106.92,107.02,13664.0,105.2848,105.4618,105.1569,105.2552,13664.0
2017-03-29 13:00:00,107.16,107.17,106.9,106.95,5086.0,105.3929,105.4028,105.1372,105.1864,5086.0
2017-03-29 13:30:00,106.93,107.36,106.93,107.32,3200.0,105.1667,105.5896,105.1667,105.5503,3200.0
2017-03-29 14:00:00,107.33,107.71,107.2,107.59,4035.0,105.5601,105.9339,105.4323,105.8158,4035.0
2017-03-29 14:30:00,107.57,107.75,107.53,107.72,6000.0,105.7962,105.9732,105.7568,105.9437,6000.0
2017-03-29 15:00:00,107.7,107.72,107.33,107.39,13929.0,105.924,105.9437,105.5601,105.6191,13929.0
2017-03-29 15:30:00,107.36,107.66,107.22,107.62,40022.0,105.5896,105.8847,105.4519,105.8454,40022.0
2017-03-30 09:30:00,107.41,108.59,107.37,108.59,15954.0,105.6388,106.7994,105.5995,106.7994,15954.0
2017-03-30 10:00:00,108.5,108.76,108.31,108.52,6696.0,106.7108,106.9666,106.524,106.7305,6696.0
2017-03-30 10:30:00,108.56,109.2,108.56,109.09,11563.0,106.7699,107.3993,106.7699,107.2911,11563.0
2017-03-30 11:00:00,109.07,109.5,109.04,109.37,10229.0,107.2714,107.6944,107.2419,107.5665,10229.0
2017-03-30 11:30:00,109.43,109.43,109.14,109.14,7604.0,107.6255,107.6255,107.3403,107.3403,7604.0
2017-03-30 12:00:00,109.15,109.18,108.81,108.84,4621.0,107.3501,107.3796,107.0157,107.0452,4621.0
2017-03-30 12:30:00,108.84,109.19,108.74,109.0,9817.0,107.0452,107.3895,106.9469,107.2026,9817.0
2017-03-30 13:00:00,109.0,109.45,108.99,109.26,11394.0,107.2026,107.6452,107.1928,107.4583,11394.0
2017-03-30 13:30:00,109.21,109.84,109.21,109.65,8606.0,107.4091,108.0287,107.4091,107.8419,8606.0
2017-03-30 14:00:00,109.7,110.13,109.58,110.05,16748.0,107.8911,108.314,107.773,108.2353,16748.0
2017-03-30 14:30:00,110.13,110.2,109.92,110.09,20966.0,108.314,108.3828,108.1074,108.2746,20966.0
2017-03-30 15:00:00,110.09,110.09,109.82,110.01,38123.0,108.2746,108.2746,108.0091,108.1959,38123.0
2017-03-30 15:30:00,110.12,110.21,109.93,110.07,52786.0,108.3041,108.3926,108.1173,108.255,52786.0
2017-03-31 09:30:00,109.69,109.9,109.09,109.5,7096.0,107.8812,108.0878,107.2911,107.6944,7096.0
2017-03-31 10:00:00,109.58,110.91,109.57,110.82,19069.0,107.773,109.0811,107.7632,108.9926,19069.0
2017-03-31 10:30:00,110.93,111.27,110.7,110.85,12531.0,109.1008,109.4352,108.8746,109.0221,12531.0
2017-03-31 11:00:00,110.8,111.08,110.62,111.05,12835.0,108.9729,109.2483,108.7959,109.2188,12835.0
2017-03-31 11:30:00,111.1,111.1,110.72,110.99,7173.0,109.268,109.268,108.8942,109.1598,7173.0
2017-03-31 12:00:00,111.0,111.04,110.79,111.04,10214.0,109.1696,109.209,108.9631,109.209,10214.0
2017-03-31 12:30:00,111.03,111.03,110.68,110.78,14001.0,109.1991,109.1991,108.8549,108.9532,14001.0
2017-03-31 13:00:00,110.67,111.27,110.61,111.2,10201.0,108.8451,109.4352,108.786,109.3663,10201.0
2017-03-31 13:30:00,111.21,111.24,110.97,111.02,10504.0,109.3762,109.4057,109.1401,109.1893,10504.0
2017-03-31 14:00:00,111.01,111.32,110.91,111.32,12533.0,109.1795,109.4843,109.0811,109.4843,12533.0
2017-03-31 14:30:00,111.2,111.3,111.0,111.1,18325.0,109.3663,109.4647,109.1696,109.268,18325.0
2017-03-31 15:00:00,111.12,111.48,111.1,111.38,13697.0,109.2876,109.6417,109.268,109.5434,13697.0
2017-03-31 15:30:00,111.43,111.81,111.4,111.41,59715.0,109.5925,109.9663,109.563,109.5729,59715.0
2017-04-03 09:30:00,111.25,111.98,110.56,110.57,5863.0,109.4155,110.1335,108.7369,108.7467,5863.0
2017-04-03 10:00:00,110.57,110.7,109.73,110.61,7200.0,108.7467,108.8746,107.9206,108.786,7200.0
2017-04-03 10:30:00,110.6,110.62,109.46,109.47,23654.0,108.7762,108.7959,107.655,107.6648,23654.0
2017-04-03 11:00:00,109.58,109.58,108.89,109.25,9872.0,107.773,107.773,107.0944,107.4485,9872.0
2017-04-03 11:30:00,109.31,109.54,109.03,109.23,9612.0,107.5075,107.7337,107.2321,107.4288,9612.0
2017-04-03 12:00:00,109.21,109.46,108.77,109.4,35755.0,107.4091,107.655,106.9764,107.596,35755.0
2017-04-03 12:30:00,109.46,109.8,109.19,109.5,35921.0,107.655,107.9894,107.3895,107.6944,35921.0
2017-04-03 13:00:00,109.5,109.69,109.26,109.37,45608.0,107.6944,107.8812,107.4583,107.5665,45608.0
2017-04-03 13:30:00,109.33,109.46,108.75,108.92,13647.0,107.5272,107.655,106.9567,107.1239,13647.0
2017-04-03 14:00:00,108.92,108.95,108.5,108.91,17985.0,107.1239,107.1534,106.7108,107.1141,17985.0
2017-04-03 14:30:00,108.99,109.33,108.85,109.0,19470.0,107.1928,107.5272,107.0551,107.2026,19470.0
2017-04-03 15:00:00,109.04,109.18,108.68,108.78,12876.0,107.2419,107.3796,106.8879,106.9862,12876.0
2017-04-03 15:30:00,108.72,109.03,108.43,109.0,56278.0,106.9272,107.2321,106.642,107.2026,56278.0
2017-04-04 09:30:00,108.0,108.8,107.13,107.42,28069.0,106.2191,107.0059,105.3634,105.6487,28069.0
2017-04-04 10:00:00,107.65,107.8,106.51,106.51,52435.0,105.8749,106.0224,104.7537,104.7537,52435.0
2017-04-04 10:30:00,106.61,107.03,106.13,106.19,17094.0,104.852,105.2651,104.3799,104.4389,17094.0
2017-04-04 11:00:00,106.27,106.35,105.37,105.38,26078.0,104.5176,104.5963,103.6325,103.6423,26078.0
2017-04-04 11:30:00,105.39,106.11,105.38,106.0,35146.0,103.6521,104.3603,103.6423,104.2521,35146.0
2017-04-04 12:00:00,106.0,106.06,105.08,105.08,25784.0,104.2521,104.3111,103.3472,103.3472,25784.0
2017-04-04 12:30:00,105.13,105.18,104.25,104.86,19130.0,103.3964,103.4456,102.5309,103.1309,19130.0
2017-04-04 13:00:00,104.72,105.4,104.71,105.32,17799.0,102.9932,103.662,102.9833,103.5833,17799.0
2017-04-04 13:30:00,105.35,105.95,105.35,105.52,22384.0,103.6128,104.2029,103.6128,103.78,22384.0
2017-04-04 14:00:00,105.54,105.87,105.33,105.76,22162.0,103.7997,104.1242,103.5931,104.016,22162.0
2017-04-04 14:30:00,105.76,105.76,105.3,105.3,17235.0,104.016,104.016,103.5636,103.5636,17235.0
2017-04-04 15:00:00,105.26,105.46,104.76,104.8,16483.0,103.5243,103.721,103.0325,103.0719,16483.0
2017-04-04 15:30:00,104.88,104.98,104.37,104.63,55073.0,103.1505,103.2489,102.6489,102.9047,55073.0
2017-04-05 09:30:00,105.11,106.06,104.81,105.82,6519.0,103.3767,104.3111,103.0817,104.075,6519.0
2017-04-05 10:00:00,105.67,106.02,105.14,105.14,6147.0,103.9275,104.2717,103.4062,103.4062,6147.0
2017-04-05 10:30:00,105.05,105.1,104.3,104.44,11786.0,103.3177,103.3669,102.5801,102.7178,11786.0
2017-04-05 11:00:00,104.5,104.5,103.42,103.45,14082.0,102.7768,102.7768,101.7146,101.7441,14082.0
2017-04-05 11:30:00,103.37,104.4,103.32,103.95,20282.0,101.6654,102.6785,101.6163,102.2359,20282.0
2017-04-05 12:00:00,103.99,104.4,103.89,104.24,2700.0,102.2752,102.6785,102.1769,102.5211,2700.0
2017-04-05 12:30:00,104.27,104.3,104.02,104.19,6210.0,102.5506,102.5801,102.3047,102.4719,6210.0
2017-04-05 13:00:00,104.12,104.41,104.12,104.31,15647.0,102.4031,102.6883,102.4031,102.5899,15647.0
2017-04-05 13:30:00,104.29,104.5,103.96,104.05,11409.0,102.5703,102.7768,102.2457,102.3342,11409.0
2017-04-05 14:00:00,104.09,104.1,103.81,103.97,22411.0,102.3736,102.3834,102.0982,102.2555,22411.0
2017-04-05 14:30:00,104.02,104.06,103.26,103.62,15054.0,102.3047,102.3441,101.5572,101.9113,15054.0
2017-04-05 15:00:00,103.59,103.69,102.74,102.76,28846.0,101.8818,101.9802,101.0458,101.0655,28846.0
2017-04-05 15:30:00,102.83,102.95,102.52,102.65,37128.0,101.1343,101.2524,100.8295,100.9573,37128.0
2017-04-06 09:30:00,102.63,103.1,101.83,102.39,8465.0,100.9376,101.3999,100.1508,100.7016,8465.0
2017-04-06 10:00:00,102.57,103.7,102.54,103.27,12578.0,100.8786,101.99,100.8491,101.5671,12578.0
2017-04-06 10:30:00,103.27,103.27,102.36,102.47,18643.0,101.5671,101.5671,100.6721,100.7803,18643.0
2017-04-06 11:00:00,102.52,103.3,102.52,103.19,11785.0,100.8295,101.5966,100.8295,101.4884,11785.0
2017-04-06 11:30:00,103.25,103.34,102.73,102.94,22127.0,101.5474,101.6359,101.036,101.2425,22127.0
2017-04-06 12:00:00,102.91,103.19,102.88,103.03,10684.0,101.213,101.4884,101.1835,101.331,10684.0
2017-04-06 12:30:00,103.05,103.15,102.56,102.89,8751.0,101.3507,101.4491,100.8688,101.1934,8751.0
2017-04-06 13:00:00,102.94,103.88,102.81,103.86,45008.0,101.2425,102.167,101.1147,102.1474,45008.0
2017-04-06 13:30:00,103.94,104.52,103.94,104.43,12058.0,102.226,102.7965,102.226,102.708,12058.0
2017-04-06 14:00:00,104.49,104.51,103.45,103.61,29501.0,102.767,102.7866,101.7441,101.9015,29501.0
2017-04-06 14:30:00,103.46,104.37,103.4,103.73,11959.0,101.754,102.6489,101.6949,102.0195,11959.0
2017-04-06 15:00:00,103.75,104.1,103.6,103.98,7511.0,102.0392,102.3834,101.8916,102.2654,7511.0
2017-04-06 15:30:00,103.99,104.64,103.89,104.56,47841.0,102.2752,102.9145,102.1769,102.8358,47841.0
2017-04-07 09:30:00,104.27,104.54,103.58,103.6,7241.0,102.5506,102.8161,101.872,101.8916,7241.0
2017-04-07 10:00:00,103.7,104.46,103.7,104.31,6349.0,101.99,102.7375,101.99,102.5899,6349.0
2017-04-07 10:30:00,104.26,104.47,104.25,104.38,7840.0,102.5408,102.7473,102.5309,102.6588,7840.0
2017-04-07 11:00:00,104.34,104.65,104.17,104.45,13098.0,102.6194,102.9243,102.4522,102.7276,13098.0
2017-04-07 11:30:00,104.45,104.5,104.32,104.41,5950.0,102.7276,102.7768,102.5998,102.6883,5950.0
2017-04-07 12:00:00,104.48,104.93,104.48,104.93,5144.0,102.7571,103.1997,102.7571,103.1997,5144.0
2017-04-07 12:30:00,104.89,104.99,104.72,104.99,5429.0,103.1604,103.2587,102.9932,103.2587,5429.0
2017-04-07 13:00:00,104.9,104.93,104.73,104.93,5900.0,103.1702,103.1997,103.003,103.1997,5900.0
2017-04-07 13:30:00,104.94,105.08,104.72,104.97,6269.0,103.2095,103.3472,102.9932,103.2391,6269.0
2017-04-07 14:00:00,105.04,105.31,104.95,105.0,7280.0,103.3079,103.5734,103.2194,103.2686,7280.0
2017-04-07 14:30:00,105.0,105.06,104.74,104.85,6791.0,103.2686,103.3276,103.0128,103.121,6791.0
2017-04-07 15:00:00,104.84,105.24,104.84,105.0,11561.0,103.1112,103.5046,103.1112,103.2686,11561.0
2017-04-07 15:30:00,105.0,105.15,104.81,105.14,47473.0,103.2686,103.4161,103.0817,103.4062,47473.0
2017-04-10 09:30:00,107.02,107.04,105.33,106.79,30031.0,105.2552,105.2749,103.5931,105.029,30031.0
2017-04-10 10:00:00,106.97,107.64,106.86,107.44,32368.0,105.2061,105.865,105.0979,105.6683,32368.0
2017-04-10 10:30:00,107.54,107.66,106.86,106.95,99058.0,105.7667,105.8847,105.0979,105.1864,99058.0
2017-04-10 11:00:00,106.89,107.51,106.66,106.89,126840.0,105.1274,105.7372,104.9012,105.1274,126840.0
2017-04-10 11:30:00,106.78,106.87,105.36,105.81,20589.0,105.0192,105.1077,103.6226,104.0652,20589.0
2017-04-10 12:00:00,105.71,105.88,105.25,105.38,6608.0,103.9668,104.134,103.5144,103.6423,6608.0
2017-04-10 12:30:00,105.3,105.91,105.24,105.75,10485.0,103.5636,104.1636,103.5046,104.0062,10485.0
2017-04-10 13:00:00,105.81,105.9,105.57,105.57,6227.0,104.0652,104.1537,103.8292,103.8292,6227.0
2017-04-10 13:30:00,105.61,106.02,105.58,105.74,4731.0,103.8685,104.2717,103.839,103.9964,4731.0
2017-04-10 14:00:00,105.72,105.78,105.42,105.59,10079.0,103.9767,104.0357,103.6816,103.8488,10079.0
2017-04-10 14:30:00,105.62,106.0,105.56,105.79,7060.0,103.8783,104.2521,103.8193,104.0455,7060.0
2017-04-10 15:00:00,105.79,105.91,105.55,105.7,10284.0,104.0455,104.1636,103.8095,103.957,10284.0
2017-04-10 15:30:00,105.56,105.75,105.48,105.55,27384.0,103.8193,104.0062,103.7406,103.8095,27384.0
2017-04-11 09:30:00,105.37,105.37,104.65,104.94,131241.0,103.6325,103.6325,102.9243,103.2095,131241.0
2017-04-11 10:00:00,105.2,105.81,105.02,105.08,8381.0,103.4653,104.0652,103.2882,103.3472,8381.0
2017-04-11 10:30:00,105.0,105.05,104.15,104.15,11528.0,103.2686,103.3177,102.4326,102.4326,11528.0
2017-04-11 11:00:00,104.18,104.54,104.18,104.54,10010.0,102.4621,102.8161,102.4621,102.8161,10010.0
2017-04-11 11:30:00,104.52,105.05,104.51,104.92,8057.0,102.7965,103.3177,102.7866,103.1899,8057.0
2017-04-11 12:00:00,104.88,105.5,104.77,105.37,5199.0,103.1505,103.7603,103.0423,103.6325,5199.0
2017-04-11 12:30:00,105.37,105.47,105.27,105.41,4503.0,103.6325,103.7308,103.5341,103.6718,4503.0
2017-04-11 13:00:00,105.47,105.81,105.47,105.7,5612.0,103.7308,104.0652,103.7308,103.957,5612.0
2017-04-11 13:30:00,105.7,105.78,105.46,105.51,3627.0,103.957,104.0357,103.721,103.7701,3627.0
2017-04-11 14:00:00,105.57,105.63,105.16,105.4,10445.0,103.8292,103.8882,103.4259,103.662,10445.0
2017-04-11 14:30:00,105.48,105.51,105.3,105.32,15427.0,103.7406,103.7701,103.5636,103.5833,15427.0
2017-04-11 15:00:00,105.37,105.53,105.28,105.47,11834.0,103.6325,103.7898,103.5439,103.7308,11834.0
2017-04-11 15:30:00,105.44,105.77,105.16,105.76,246907.0,103.7013,104.0259,103.4259,104.016,246907.0
2017-04-12 09:30:00,105.72,105.8,105.18,105.54,6257.0,103.9767,104.0554,103.4456,103.7997,6257.0
2017-04-12 10:00:00,105.44,105.94,105.08,105.15,19099.0,103.7013,104.1931,103.3472,103.4161,19099.0
2017-04-12 10:30:00,105.46,105.71,104.86,105.14,29052.0,103.721,103.9668,103.1309,103.4062,29052.0
2017-04-12 11:00:00,105.06,105.17,104.94,105.08,8919.0,103.3276,103.4358,103.2095,103.3472,8919.0
2017-04-12 11:30:00,105.03,105.03,104.66,104.93,14257.0,103.2981,103.2981,102.9342,103.1997,14257.0
2017-04-12 12:00:00,104.95,105.01,104.74,104.77,4500.0,103.2194,103.2784,103.0128,103.0423,4500.0
2017-04-12 12:30:00,104.76,104.91,104.65,104.83,9853.0,103.0325,103.18,102.9243,103.1014,9853.0
2017-04-12 13:00:00,104.8,105.22,104.73,105.15,51424.0,103.0719,103.4849,103.003,103.4161,51424.0
2017-04-12 13:30:00,105.11,105.45,105.08,105.45,8769.0,103.3767,103.7111,103.3472,103.7111,8769.0
2017-04-12 14:00:00,105.43,105.5,105.23,105.24,4201.0,103.6915,103.7603,103.4948,103.5046,4201.0
2017-04-12 14:30:00,105.23,105.37,104.89,105.1,5547.0,103.4948,103.6325,103.1604,103.3669,5547.0
2017-04-12 15:00:00,105.12,105.25,104.89,104.97,9066.0,103.3866,103.5144,103.1604,103.2391,9066.0
2017-04-12 15:30:00,105.01,105.33,104.89,105.24,61904.0,103.2784,103.5931,103.1604,103.5046,61904.0
2017-04-13 09:30:00,105.18,105.68,104.91,105.62,9671.0,103.4456,103.9373,103.18,103.8783,9671.0
2017-04-13 10:00:00,105.54,105.91,105.4,105.66,12286.0,103.7997,104.1636,103.662,103.9177,12286.0
2017-04-13 10:30:00,105.59,105.78,105.23,105.23,13466.0,103.8488,104.0357,103.4948,103.4948,13466.0
2017-04-13 11:00:00,105.21,105.39,104.92,105.28,12166.0,103.4751,103.6521,103.1899,103.5439,12166.0
2017-04-13 11:30:00,105.25,105.5,105.15,105.19,10846.0,103.5144,103.7603,103.4161,103.4554,10846.0
2017-04-13 12:00:00,105.26,105.3,105.06,105.21,27359.0,103.5243,103.5636,103.3276,103.4751,27359.0
2017-04-13 12:30:00,105.25,105.38,105.09,105.19,24942.0,103.5144,103.6423,103.3571,103.4554,24942.0
2017-04-13 13:00:00,105.15,105.16,104.34,104.81,13051.0,103.4161,103.4259,102.6194,103.0817,13051.0
2017-04-13 13:30:00,104.78,105.07,104.21,104.46,11569.0,103.0522,103.3374,102.4916,102.7375,11569.0
2017-04-13 14:00:00,104.49,105.23,104.39,105.23,11247.0,102.767,103.4948,102.6686,103.4948,11247.0
2017-04-13 14:30:00,105.18,105.31,104.97,105.18,12672.0,103.4456,103.5734,103.2391,103.4456,12672.0
2017-04-13 15:00:00,105.18,105.23,104.81,105.09,17794.0,103.4456,103.4948,103.0817,103.3571,17794.0
2017-04-13 15:30:00,105.21,105.55,104.87,105.3,109761.0,103.4751,103.8095,103.1407,103.5636,109761.0
2017-04-17 09:30:00,105.42,105.86,105.15,105.55,14176.0,103.6816,104.1144,103.4161,103.8095,14176.0
2017-04-17 10:00:00,105.45,105.96,105.4,105.47,12001.0,103.7111,104.2127,103.662,103.7308,12001.0
2017-04-17 10:30:00,105.48,105.57,105.3,105.48,9342.0,103.7406,103.8292,103.5636,103.7406,9342.0
2017-04-17 11:00:00,105.45,106.11,105.45,106.01,10751.0,103.7111,104.3603,103.7111,104.2619,10751.0
2017-04-17 11:30:00,106.07,106.11,105.55,105.57,5425.0,104.3209,104.3603,103.8095,103.8292,5425.0
2017-04-17 12:00:00,105.61,105.76,105.48,105.74,1900.0,103.8685,104.016,103.7406,103.9964,1900.0
2017-04-17 12:30:00,105.7,105.71,105.41,105.48,7381.0,103.957,103.9668,103.6718,103.7406,7381.0
2017-04-17 13:00:00,105.34,105.57,105.3,105.52,5059.0,103.603,103.8292,103.5636,103.78,5059.0
2017-04-17 13:30:00,105.47,105.48,105.29,105.41,3833.0,103.7308,103.7406,103.5538,103.6718,3833.0
2017-04-17 14:00:00,105.36,105.5,105.29,105.44,10201.0,103.6226,103.7603,103.5538,103.7013,10201.0
2017-04-17 14:30:00,105.51,105.98,105.51,105.81,14949.0,103.7701,104.2324,103.7701,104.0652,14949.0
2017-04-17 15:00:00,105.88,106.57,105.78,106.56,14745.0,104.134,104.8127,104.0357,104.8028,14745.0
2017-04-17 15:30:00,106.63,106.82,106.42,106.82,25911.0,104.8717,105.0585,104.6651,105.0585,25911.0
2017-04-18 09:30:00,106.03,106.8,105.99,106.06,29359.0,104.2816,105.0389,104.2422,104.3111,29359.0
2017-04-18 10:00:00,106.1,106.1,105.13,105.62,16041.0,104.3504,104.3504,103.3964,103.8783,16041.0
2017-04-18 10:30:00,105.58,106.38,105.51,105.84,22616.0,103.839,104.6258,103.7701,104.0947,22616.0
2017-04-18 11:00:00,105.85,106.16,105.57,106.13,6700.0,104.1045,104.4094,103.8292,104.3799,6700.0
2017-04-18 11:30:00,106.06,106.22,105.63,105.73,6850.0,104.3111,104.4684,103.8882,103.9865,6850.0
2017-04-18 12:00:00,105.42,105.65,105.37,105.45,3436.0,103.6816,103.9078,103.6325,103.7111,3436.0
2017-04-18 12:30:00,105.49,105.49,105.18,105.39,5177.0,103.7505,103.7505,103.4456,103.6521,5177.0
2017-04-18 13:00:00,105.4,105.71,105.22,105.68,7536.0,103.662,103.9668,103.4849,103.9373,7536.0
2017-04-18 13:30:00,105.72,105.98,105.71,105.98,5054.0,103.9767,104.2324,103.9668,104.2324,5054.0
2017-04-18 14:00:00,106.14,106.53,106.12,106.32,10209.0,104.3898,104.7733,104.3701,104.5668,10209.0
2017-04-18 14:30:00,106.34,106.52,106.22,106.34,10928.0,104.5865,104.7635,104.4684,104.5865,10928.0
2017-04-18 15:00:00,106.33,106.78,106.19,106.77,6901.0,104.5766,105.0192,104.4389,105.0094,6901.0
2017-04-18 15:30:00,106.8,106.85,106.55,106.61,27331.0,105.0389,105.0881,104.793,104.852,27331.0
2017-04-19 09:30:00,106.87,108.69,106.86,108.56,15285.0,105.1077,106.8977,105.0979,106.7699,15285.0
2017-04-19 10:00:00,108.54,108.87,108.32,108.66,11788.0,106.7502,107.0747,106.5338,106.8682,11788.0
2017-04-19 10:30:00,108.64,108.88,108.51,108.51,9791.0,106.8485,107.0846,106.7207,106.7207,9791.0
2017-04-19 11:00:00,108.58,109.26,108.56,109.26,11844.0,106.7895,107.4583,106.7699,107.4583,11844.0
2017-04-19 11:30:00,109.31,109.6,108.91,108.95,9251.0,107.5075,107.7927,107.1141,107.1534,9251.0
2017-04-19 12:00:00,108.95,109.05,108.65,108.7,24657.0,107.1534,107.2518,106.8584,106.9075,24657.0
2017-04-19 12:30:00,108.71,108.89,108.66,108.8,7123.0,106.9174,107.0944,106.8682,107.0059,7123.0
2017-04-19 13:00:00,108.84,108.92,108.56,108.77,6958.0,107.0452,107.1239,106.7699,106.9764,6958.0
2017-04-19 13:30:00,108.75,109.27,108.75,108.97,6324.0,106.9567,107.4681,106.9567,107.1731,6324.0
2017-04-19 14:00:00,108.96,109.13,108.72,109.13,9576.0,107.1633,107.3305,106.9272,107.3305,9576.0
2017-04-19 14:30:00,109.1,109.15,108.52,108.61,10821.0,107.3009,107.3501,106.7305,106.819,10821.0
2017-04-19 15:00:00,108.54,108.78,108.38,108.38,14837.0,106.7502,106.9862,106.5928,106.5928,14837.0
2017-04-19 15:30:00,108.45,108.58,108.24,108.49,40877.0,106.6617,106.7895,106.4551,106.701,40877.0
2017-04-20 09:30:00,108.84,109.51,108.84,109.07,8047.0,107.0452,107.7042,107.0452,107.2714,8047.0
2017-04-20 10:00:00,109.36,109.76,109.14,109.6,8243.0,107.5567,107.9501,107.3403,107.7927,8243.0
2017-04-20 10:30:00,109.61,109.99,109.4,109.87,9373.0,107.8025,108.1763,107.596,108.0583,9373.0
2017-04-20 11:00:00,109.87,110.32,109.72,110.32,5615.0,108.0583,108.5008,107.9107,108.5008,5615.0
2017-04-20 11:30:00,110.26,110.55,110.09,110.37,14155.0,108.4418,108.727,108.2746,108.55,14155.0
2017-04-20 12:00:00,110.3,110.53,110.13,110.13,6184.0,108.4812,108.7074,108.314,108.314,6184.0
2017-04-20 12:30:00,110.08,110.48,110.03,110.48,7611.0,108.2648,108.6582,108.2156,108.6582,7611.0
2017-04-20 13:00:00,110.46,110.99,110.46,110.89,17555.0,108.6385,109.1598,108.6385,109.0614,17555.0
2017-04-20 13:30:00,110.95,111.24,110.9,111.1,8926.0,109.1204,109.4057,109.0713,109.268,8926.0
2017-04-20 14:00:00,111.03,111.18,110.95,111.12,12918.0,109.1991,109.3466,109.1204,109.2876,12918.0
2017-04-20 14:30:00,111.1,111.28,110.99,111.0,19565.0,109.268,109.445,109.1598,109.1696,19565.0
2017-04-20 15:00:00,110.98,111.08,110.68,110.95,23632.0,109.1499,109.2483,108.8549,109.1204,23632.0
2017-04-20 15:30:00,110.99,111.38,110.9,110.96,41379.0,109.1598,109.5434,109.0713,109.1303,41379.0
2017-04-21 09:30:00,110.89,111.96,109.99,111.75,19321.0,109.0614,110.1138,108.1763,109.9072,19321.0
2017-04-21 10:00:00,111.53,111.53,110.85,111.1,6008.0,109.6909,109.6909,109.0221,109.268,6008.0
2017-04-21 10:30:00,111.12,111.71,111.02,111.38,15090.0,109.2876,109.8679,109.1893,109.5434,15090.0
2017-04-21 11:00:00,111.48,111.65,111.12,111.59,11032.0,109.6417,109.8089,109.2876,109.7499,11032.0
2017-04-21 11:30:00,111.67,111.67,111.39,111.65,5177.0,109.8286,109.8286,109.5532,109.8089,5177.0
2017-04-21 12:00:00,111.55,111.55,111.17,111.34,12620.0,109.7105,109.7105,109.3368,109.504,12620.0
2017-04-21 12:30:00,111.12,111.71,111.12,111.56,7791.0,109.2876,109.8679,109.2876,109.7204,7791.0
2017-04-21 13:00:00,111.62,111.71,111.24,111.47,13692.0,109.7794,109.8679,109.4057,109.6319,13692.0
2017-04-21 13:30:00,111.46,112.0,111.38,112.0,12824.0,109.622,110.1531,109.5434,110.1531,12824.0
2017-04-21 14:00:00,112.02,112.32,111.88,112.25,11769.0,110.1728,110.4679,110.0351,110.399,11769.0
2017-04-21 14:30:00,112.32,112.32,111.77,111.95,16982.0,110.4679,110.4679,109.9269,110.104,16982.0
2017-04-21 15:00:00,111.92,112.16,111.62,112.16,20015.0,110.0744,110.3105,109.7794,110.3105,20015.0
2017-04-21 15:30:00,112.16,112.16,111.8,111.82,44830.0,110.3105,110.3105,109.9564,109.9761,44830.0
2017-04-24 09:30:00,113.3,115.0,112.52,112.94,27360.0,111.4317,113.1037,110.6646,111.0776,27360.0
2017-04-24 10:00:00,112.87,113.41,112.36,112.52,16864.0,111.0088,111.5399,110.5072,110.6646,16864.0
2017-04-24 10:30:00,112.57,112.76,112.04,112.75,9611.0,110.7137,110.9006,110.1925,110.8908,9611.0
2017-04-24 11:00:00,112.76,112.87,112.22,112.53,11961.0,110.9006,111.0088,110.3695,110.6744,11961.0
2017-04-24 11:30:00,112.58,112.63,112.34,112.37,5159.0,110.7236,110.7727,110.4875,110.517,5159.0
2017-04-24 12:00:00,112.28,112.4,111.52,111.72,12759.0,110.4285,110.5465,109.681,109.8777,12759.0
2017-04-24 12:30:00,111.73,112.07,111.6,111.81,11398.0,109.8876,110.222,109.7597,109.9663,11398.0
2017-04-24 13:00:00,111.93,112.11,111.86,111.94,6945.0,110.0843,110.2613,110.0154,110.0941,6945.0
2017-04-24 13:30:00,111.88,111.96,111.34,111.54,18292.0,110.0351,110.1138,109.504,109.7007,18292.0
2017-04-24 14:00:00,111.51,111.97,111.46,111.79,22196.0,109.6712,110.1236,109.622,109.9466,22196.0
2017-04-24 14:30:00,111.82,112.17,111.78,112.0,10515.0,109.9761,110.3203,109.9368,110.1531,10515.0
2017-04-24 15:00:00,111.98,112.19,111.8,111.8,23386.0,110.1335,110.34,109.9564,109.9564,23386.0
2017-04-24 15:30:00,111.78,111.9,111.53,111.58,50163.0,109.9368,110.0548,109.6909,109.7401,50163.0
2017-04-25 09:30:00,112.3,113.46,111.75,112.66,12417.0,110.4482,111.5891,109.9072,110.8022,12417.0
2017-04-25 10:00:00,112.57,112.57,112.06,112.11,9033.0,110.7137,110.7137,110.2121,110.2613,9033.0
2017-04-25 10:30:00,112.15,112.2,111.64,111.64,4633.0,110.3007,110.3498,109.7991,109.7991,4633.0
2017-04-25 11:00:00,111.66,112.37,111.66,112.06,7036.0,109.8187,110.517,109.8187,110.2121,7036.0
2017-04-25 11:30:00,111.94,112.16,111.92,112.06,2328.0,110.0941,110.3105,110.0744,110.2121,2328.0
2017-04-25 12:00:00,112.11,112.3,112.02,112.29,3706.0,110.2613,110.4482,110.1728,110.4383,3706.0
2017-04-25 12:30:00,112.26,112.27,111.96,112.2,5413.0,110.4088,110.4187,110.1138,110.3498,5413.0
2017-04-25 13:00:00,112.18,112.24,111.96,111.97,8567.0,110.3302,110.3892,110.1138,110.1236,8567.0
2017-04-25 13:30:00,111.95,112.08,111.94,111.94,4950.0,110.104,110.2318,110.0941,110.0941,4950.0
2017-04-25 14:00:00,111.92,112.13,111.86,111.86,11070.0,110.0744,110.281,110.0154,110.0154,11070.0
2017-04-25 14:30:00,111.83,111.97,111.64,111.76,5860.0,109.9859,110.1236,109.7991,109.9171,5860.0
2017-04-25 15:00:00,111.72,111.85,111.64,111.77,13538.0,109.8777,110.0056,109.7991,109.9269,13538.0
2017-04-25 15:30:00,111.75,111.75,111.42,111.44,41195.0,109.9072,109.9072,109.5827,109.6024,41195.0
2017-04-26 09:30:00,111.11,111.25,110.37,110.98,16834.0,109.2778,109.4155,108.55,109.1499,16834.0
2017-04-26 10:00:00,111.04,111.15,110.85,111.11,5875.0,109.209,109.3171,109.0221,109.2778,5875.0
2017-04-26 10:30:00,111.17,111.73,111.16,111.73,6955.0,109.3368,109.8876,109.327,109.8876,6955.0
2017-04-26 11:00:00,111.69,112.02,111.41,112.02,7848.0,109.8482,110.1728,109.5729,110.1728,7848.0
2017-04-26 11:30:00,112.13,112.13,111.5,111.83,5801.0,110.281,110.281,109.6614,109.9859,5801.0
2017-04-26 12:00:00,111.84,112.11,111.84,111.94,3076.0,109.9958,110.2613,109.9958,110.0941,3076.0
2017-04-26 12:30:00,111.89,111.99,111.72,111.92,4230.0,110.0449,110.1433,109.8777,110.0744,4230.0
2017-04-26 13:00:00,111.98,112.4,111.93,112.11,10643.0,110.1335,110.5465,110.0843,110.2613,10643.0
2017-04-26 13:30:00,111.98,112.2,111.7,111.7,7294.0,110.1335,110.3498,109.8581,109.8581,7294.0
2017-04-26 14:00:00,111.61,111.92,111.53,111.7,4023.0,109.7696,110.0744,109.6909,109.8581,4023.0
2017-04-26 14:30:00,111.79,111.86,111.73,111.73,7800.0,109.9466,110.0154,109.8876,109.8876,7800.0
2017-04-26 15:00:00,111.71,111.85,111.61,111.64,14061.0,109.8679,110.0056,109.7696,109.7991,14061.0
2017-04-26 15:30:00,111.69,111.69,111.0,111.05,49842.0,109.8482,109.8482,109.1696,109.2188,49842.0
2017-04-27 09:30:00,112.05,115.83,112.05,115.34,46336.0,110.2023,113.92,110.2023,113.4381,46336.0
2017-04-27 10:00:00,115.41,116.19,115.33,115.61,24937.0,113.5069,114.274,113.4282,113.7036,24937.0
2017-04-27 10:30:00,115.66,116.12,115.47,115.54,30958.0,113.7528,114.2052,113.5659,113.6348,30958.0
2017-04-27 11:00:00,115.65,116.15,115.65,115.76,12527.0,113.7429,114.2347,113.7429,113.8511,12527.0
2017-04-27 11:30:00,115.62,115.62,115.14,115.28,43459.0,113.7134,113.7134,113.2413,113.379,43459.0
2017-04-27 12:00:00,115.32,115.6,114.98,114.98,39000.0,113.4184,113.6938,113.084,113.084,39000.0
2017-04-27 12:30:00,114.99,115.96,114.99,115.89,5321.0,113.0938,114.0478,113.0938,113.979,5321.0
2017-04-27 13:00:00,115.96,116.14,115.84,115.95,7438.0,114.0478,114.2249,113.9298,114.038,7438.0
2017-04-27 13:30:00,115.98,116.27,115.89,116.24,28599.0,114.0675,114.3527,113.979,114.3232,28599.0
2017-04-27 14:00:00,116.22,116.59,115.83,115.98,13642.0,114.3035,114.6674,113.92,114.0675,13642.0
2017-04-27 14:30:00,116.04,116.41,116.02,116.05,10503.0,114.1265,114.4904,114.1068,114.1363,10503.0
2017-04-27 15:00:00,115.96,116.09,115.67,115.81,19883.0,114.0478,114.1757,113.7626,113.9003,19883.0
2017-04-27 15:30:00,115.72,115.95,115.27,115.35,75510.0,113.8118,114.038,113.3692,113.4479,75510.0
2017-04-28 09:30:00,115.42,115.69,114.02,115.62,13180.0,113.5167,113.7823,112.1398,113.7134,13180.0
2017-04-28 10:00:00,115.98,115.98,114.53,114.58,14749.0,114.0675,114.0675,112.6414,112.6906,14749.0
2017-04-28 10:30:00,114.5,114.83,114.23,114.3,7083.0,112.6119,112.9365,112.3464,112.4152,7083.0
2017-04-28 11:00:00,114.33,114.33,113.67,114.03,13057.0,112.4447,112.4447,111.7956,112.1497,13057.0
2017-04-28 11:30:00,114.03,114.12,113.59,114.1,8935.0,112.1497,112.2382,111.7169,112.2185,8935.0
2017-04-28 12:00:00,114.06,114.39,113.96,114.37,10634.0,112.1792,112.5037,112.0808,112.484,10634.0
2017-04-28 12:30:00,114.4,114.57,114.28,114.51,8871.0,112.5136,112.6807,112.3955,112.6217,8871.0
2017-04-28 13:00:00,114.64,114.71,114.47,114.71,7564.0,112.7496,112.8184,112.5824,112.8184,7564.0
2017-04-28 13:30:00,114.62,114.72,114.44,114.56,5731.0,112.7299,112.8283,112.5529,112.6709,5731.0
2017-04-28 14:00:00,114.59,114.84,114.34,114.39,11227.0,112.7004,112.9463,112.4545,112.5037,11227.0
2017-04-28 14:30:00,114.4,114.55,114.37,114.5,10615.0,112.5136,112.6611,112.484,112.6119,10615.0
2017-04-28 15:00:00,114.44,114.97,114.44,114.73,15337.0,112.5529,113.0742,112.5529,112.8381,15337.0
2017-04-28 15:30:00,114.75,115.2,114.63,114.84,62928.0,112.8578,113.3004,112.7398,112.9463,62928.0
2017-05-01 09:30:00,115.42,115.93,114.7,114.71,10031.0,113.5167,114.0183,112.8086,112.8184,10031.0
2017-05-01 10:00:00,114.92,115.98,114.69,115.71,8063.0,113.025,114.0675,112.7988,113.8019,8063.0
2017-05-01 10:30:00,115.61,116.45,115.6,116.16,11557.0,113.7036,114.5297,113.6938,114.2445,11557.0
2017-05-01 11:00:00,116.05,116.31,115.71,115.72,4811.0,114.1363,114.3921,113.8019,113.8118,4811.0
2017-05-01 11:30:00,115.73,115.73,115.22,115.43,3900.0,113.8216,113.8216,113.32,113.5266,3900.0
2017-05-01 12:00:00,115.4,115.88,115.4,115.68,14307.0,113.4971,113.9691,113.4971,113.7724,14307.0
2017-05-01 12:30:00,115.64,115.93,115.42,115.69,9214.0,113.7331,114.0183,113.5167,113.7823,9214.0
2017-05-01 13:00:00,115.88,116.67,115.88,116.61,5625.0,113.9691,114.7461,113.9691,114.6871,5625.0
2017-05-01 13:30:00,116.7,117.62,116.52,117.57,11200.0,114.7756,115.6805,114.5986,115.6313,11200.0
2017-05-01 14:00:00,117.55,117.58,116.36,116.36,19211.0,115.6116,115.6411,114.4412,114.4412,19211.0
2017-05-01 14:30:00,116.39,116.44,116.04,116.25,12263.0,114.4707,114.5199,114.1265,114.333,12263.0
2017-05-01 15:00:00,116.27,116.75,116.27,116.46,18989.0,114.3527,114.8248,114.3527,114.5396,18989.0
2017-05-01 15:30:00,116.31,116.74,116.19,116.65,27227.0,114.3921,114.815,114.274,114.7264,27227.0
2017-05-02 09:30:00,116.47,117.24,115.62,115.88,12098.0,114.5494,115.3067,113.7134,113.9691,12098.0
2017-05-02 10:00:00,115.7,116.63,115.7,116.42,4899.0,113.7921,114.7068,113.7921,114.5002,4899.0
2017-05-02 10:30:00,116.61,116.61,116.0,116.17,2750.0,114.6871,114.6871,114.0872,114.2544,2750.0
2017-05-02 11:00:00,116.07,116.52,115.92,115.94,8229.0,114.156,114.5986,114.0085,114.0282,8229.0
2017-05-02 11:30:00,115.85,115.92,115.08,115.14,11239.0,113.9396,114.0085,113.1823,113.2413,11239.0
2017-05-02 12:00:00,115.21,115.66,115.15,115.52,5601.0,113.3102,113.7528,113.2512,113.6151,5601.0
2017-05-02 12:30:00,115.54,115.65,115.42,115.51,4906.0,113.6348,113.7429,113.5167,113.6052,4906.0
2017-05-02 13:00:00,115.53,115.53,115.15,115.21,3725.0,113.6249,113.6249,113.2512,113.3102,3725.0
2017-05-02 13:30:00,115.31,115.65,115.27,115.41,9401.0,113.4085,113.7429,113.3692,113.5069,9401.0
2017-05-02 14:00:00,115.38,115.65,115.28,115.38,6838.0,113.4774,113.7429,113.379,113.4774,6838.0
2017-05-02 14:30:00,115.34,115.42,115.01,115.27,10722.0,113.4381,113.5167,113.1135,113.3692,10722.0
2017-05-02 15:00:00,115.29,115.63,115.06,115.52,14539.0,113.3889,113.7233,113.1627,113.6151,14539.0
2017-05-02 15:30:00,115.43,115.83,115.43,115.79,29627.0,113.5266,113.92,113.5266,113.8806,29627.0
2017-05-03 09:30:00,116.07,116.07,115.42,115.77,12632.0,114.156,114.156,113.5167,113.861,12632.0
2017-05-03 10:00:00,115.63,115.84,114.96,115.2,6971.0,113.7233,113.9298,113.0643,113.3004,6971.0
2017-05-03 10:30:00,115.16,115.16,114.32,114.37,24070.0,113.261,113.261,112.4349,112.484,24070.0
2017-05-03 11:00:00,114.38,114.54,113.75,114.44,17730.0,112.4939,112.6512,111.8743,112.5529,17730.0
2017-05-03 11:30:00,114.41,114.41,114.07,114.33,7302.0,112.5234,112.5234,112.189,112.4447,7302.0
2017-05-03 12:00:00,114.28,114.28,113.83,113.84,4675.0,112.3955,112.3955,111.953,111.9628,4675.0
2017-05-03 12:30:00,113.89,113.9,113.79,113.83,4025.0,112.012,112.0218,111.9136,111.953,4025.0
2017-05-03 13:00:00,113.83,113.84,113.43,113.43,8167.0,111.953,111.9628,111.5595,111.5595,8167.0
2017-05-03 13:30:00,113.45,113.9,113.44,113.79,12182.0,111.5792,112.0218,111.5694,111.9136,12182.0
2017-05-03 14:00:00,113.75,114.35,113.64,113.69,27722.0,111.8743,112.4644,111.7661,111.8153,27722.0
2017-05-03 14:30:00,113.65,113.99,113.4,113.82,13382.0,111.7759,112.1103,111.53,111.9431,13382.0
2017-05-03 15:00:00,113.9,114.37,113.72,114.37,73767.0,112.0218,112.484,111.8448,112.484,73767.0
2017-05-03 15:30:00,114.36,114.77,114.31,114.57,38760.0,112.4742,112.8775,112.425,112.6807,38760.0
2017-05-04 09:30:00,115.2,115.57,114.05,114.85,32352.0,113.3004,113.6643,112.1693,112.9561,32352.0
2017-05-04 10:00:00,114.85,115.73,114.79,115.6,25733.0,112.9561,113.8216,112.8971,113.6938,25733.0
2017-05-04 10:30:00,115.55,115.57,114.81,115.29,10136.0,113.6446,113.6643,112.9168,113.3889,10136.0
2017-05-04 11:00:00,115.34,115.75,115.05,115.48,14175.0,113.4381,113.8413,113.1528,113.5757,14175.0
2017-05-04 11:30:00,115.48,115.57,115.13,115.33,28029.0,113.5757,113.6643,113.2315,113.4282,28029.0
2017-05-04 12:00:00,115.28,115.38,115.0,115.31,15230.0,113.379,113.4774,113.1037,113.4085,15230.0
2017-05-04 12:30:00,115.42,115.85,115.33,115.69,10055.0,113.5167,113.9396,113.4282,113.7823,10055.0
2017-05-04 13:00:00,115.66,115.83,115.57,115.57,5722.0,113.7528,113.92,113.6643,113.6643,5722.0
2017-05-04 13:30:00,115.52,115.73,115.39,115.73,6735.0,113.6151,113.8216,113.4872,113.8216,6735.0
2017-05-04 14:00:00,115.74,116.39,115.7,116.28,35437.0,113.8315,114.4707,113.7921,114.3626,35437.0
2017-05-04 14:30:00,116.24,116.61,115.92,115.95,11925.0,114.3232,114.6871,114.0085,114.038,11925.0
2017-05-04 15:00:00,116.08,116.24,115.84,115.9,10293.0,114.1658,114.3232,113.9298,113.9888,10293.0
2017-05-04 15:30:00,115.92,116.57,115.92,116.52,44475.0,114.0085,114.6478,114.0085,114.5986,44475.0
2017-05-05 09:30:00,118.0,124.54,118.0,122.44,107216.0,116.0542,122.4863,116.0542,120.421,107216.0
2017-05-05 10:00:00,122.46,122.71,120.84,121.98,34508.0,120.4406,120.6865,118.8474,119.9686,34508.0
2017-05-05 10:30:00,122.61,124.18,122.06,123.9,46843.0,120.5882,122.1323,120.0472,121.8569,46843.0
2017-05-05 11:00:00,124.06,126.8,124.04,124.72,55848.0,122.0143,124.7091,121.9946,122.6634,55848.0
2017-05-05 11:30:00,124.77,125.86,123.8,123.8,51009.0,122.7126,123.7846,121.7585,121.7585,51009.0
2017-05-05 12:00:00,123.91,123.91,122.31,123.11,79541.0,121.8667,121.8667,120.2931,121.0799,79541.0
2017-05-05 12:30:00,122.94,123.04,121.85,122.95,14306.0,120.9127,121.0111,119.8407,120.9226,14306.0
2017-05-05 13:00:00,122.94,123.94,122.94,123.79,9342.0,120.9127,121.8962,120.9127,121.7487,9342.0
2017-05-05 13:30:00,123.93,124.21,123.35,123.4,11827.0,121.8864,122.1618,121.316,121.3651,11827.0
2017-05-05 14:00:00,123.23,124.96,123.16,124.56,14105.0,121.1979,122.8994,121.1291,122.506,14105.0
2017-05-05 14:30:00,124.39,124.65,123.78,124.41,7640.0,122.3388,122.5945,121.7389,122.3585,7640.0
2017-05-05 15:00:00,124.41,124.99,124.41,124.92,16678.0,122.3585,122.9289,122.3585,122.8601,16678.0
2017-05-05 15:30:00,124.92,125.38,124.8,125.27,83998.0,122.8601,123.3125,122.7421,123.2043,83998.0
2017-05-08 09:30:00,125.03,125.03,122.37,122.94,47372.0,122.9683,122.9683,120.3521,120.9127,47372.0
2017-05-08 10:00:00,123.14,123.29,122.35,122.84,42055.0,121.1094,121.257,120.3325,120.8144,42055.0
2017-05-08 10:30:00,122.83,122.83,121.44,121.7,79958.0,120.8045,120.8045,119.4375,119.6932,79958.0
2017-05-08 11:00:00,121.81,122.18,121.48,122.07,16149.0,119.8014,120.1653,119.4768,120.0571,16149.0
2017-05-08 11:30:00,122.04,123.33,121.99,123.33,21682.0,120.0276,121.2963,119.9784,121.2963,21682.0
2017-05-08 12:00:00,123.41,123.51,122.63,122.76,11314.0,121.375,121.4733,120.6078,120.7357,11314.0
2017-05-08 12:30:00,122.64,122.95,122.63,122.81,12522.0,120.6177,120.9226,120.6078,120.7849,12522.0
2017-05-08 13:00:00,122.8,122.85,122.43,122.63,13600.0,120.775,120.8242,120.4111,120.6078,13600.0
2017-05-08 13:30:00,122.52,123.1,122.49,122.65,14058.0,120.4997,121.0701,120.4701,120.6275,14058.0
2017-05-08 14:00:00,122.65,122.65,122.0,122.19,12453.0,120.6275,120.6275,119.9882,120.1751,12453.0
2017-05-08 14:30:00,122.14,122.21,121.84,121.87,11229.0,120.1259,120.1948,119.8309,119.8604,11229.0
2017-05-08 15:00:00,121.93,122.48,121.92,122.33,18323.0,119.9194,120.4603,119.9095,120.3128,18323.0
2017-05-08 15:30:00,122.36,122.47,121.99,122.03,61855.0,120.3423,120.4505,119.9784,120.0177,61855.0
2017-05-09 09:30:00,122.04,123.99,121.67,121.88,10534.0,120.0276,121.9454,119.6637,119.8702,10534.0
2017-05-09 10:00:00,121.68,122.23,121.44,121.44,22374.0,119.6735,120.2144,119.4375,119.4375,22374.0
2017-05-09 10:30:00,121.53,122.13,121.4,122.08,8237.0,119.526,120.1161,119.3981,120.0669,8237.0
2017-05-09 11:00:00,122.02,122.11,120.86,120.97,12528.0,120.0079,120.0964,118.867,118.9752,12528.0
2017-05-09 11:30:00,120.91,121.69,120.63,121.27,13045.0,118.9162,119.6833,118.6408,119.2703,13045.0
2017-05-09 12:00:00,121.27,121.62,121.07,121.28,9996.0,119.2703,119.6145,119.0736,119.2801,9996.0
2017-05-09 12:30:00,121.28,121.39,121.17,121.17,3901.0,119.2801,119.3883,119.1719,119.1719,3901.0
2017-05-09 13:00:00,121.31,121.49,120.95,120.95,6383.0,119.3096,119.4866,118.9555,118.9555,6383.0
2017-05-09 13:30:00,121.11,121.57,120.97,121.52,3200.0,119.1129,119.5653,118.9752,119.5161,3200.0
2017-05-09 14:00:00,121.55,121.56,121.17,121.33,7620.0,119.5456,119.5555,119.1719,119.3293,7620.0
2017-05-09 14:30:00,121.28,121.49,120.94,121.35,11478.0,119.2801,119.4866,118.9457,119.3489,11478.0
2017-05-09 15:00:00,121.5,121.5,121.11,121.33,16142.0,119.4965,119.4965,119.1129,119.3293,16142.0
2017-05-09 15:30:00,121.17,121.24,120.6,121.07,36502.0,119.1719,119.2408,118.6113,119.0736,36502.0
2017-05-10 09:30:00,120.67,121.17,120.02,120.08,22821.0,118.6802,119.1719,118.0409,118.0999,22821.0
2017-05-10 10:00:00,120.1,121.37,120.09,120.53,15239.0,118.1196,119.3686,118.1097,118.5425,15239.0
2017-05-10 10:30:00,120.43,120.84,120.3,120.55,9460.0,118.4441,118.8474,118.3163,118.5621,9460.0
2017-05-10 11:00:00,120.46,120.59,120.06,120.59,9318.0,118.4736,118.6015,118.0802,118.6015,9318.0
2017-05-10 11:30:00,120.56,120.61,120.13,120.2,11310.0,118.572,118.6211,118.1491,118.2179,11310.0
2017-05-10 12:00:00,120.15,120.18,119.85,120.05,8044.0,118.1687,118.1982,117.8737,118.0704,8044.0
2017-05-10 12:30:00,120.06,120.46,119.95,120.43,31525.0,118.0802,118.4736,117.972,118.4441,31525.0
2017-05-10 13:00:00,120.39,120.44,120.11,120.35,8673.0,118.4048,118.454,118.1294,118.3654,8673.0
2017-05-10 13:30:00,120.36,120.43,120.09,120.41,5888.0,118.3753,118.4441,118.1097,118.4244,5888.0
2017-05-10 14:00:00,120.35,120.47,120.2,120.22,7720.0,118.3654,118.4835,118.2179,118.2376,7720.0
2017-05-10 14:30:00,120.28,120.96,120.27,120.8,13400.0,118.2966,118.9654,118.2868,118.808,13400.0
2017-05-10 15:00:00,120.79,120.99,120.33,120.33,17428.0,118.7982,118.9949,118.3458,118.3458,17428.0
2017-05-10 15:30:00,120.27,120.55,120.03,120.1,60590.0,118.2868,118.5621,118.0507,118.1196,60590.0
2017-05-11 09:30:00,119.26,120.2,117.41,117.73,15963.0,117.6452,118.5725,115.8202,116.1359,15963.0
2017-05-11 10:00:00,117.5,117.5,116.4,116.48,17046.0,115.909,115.909,114.8239,114.9028,17046.0
2017-05-11 10:30:00,116.44,117.42,116.32,117.27,21905.0,114.8634,115.8301,114.745,115.6821,21905.0
2017-05-11 11:00:00,117.28,117.91,117.28,117.71,9325.0,115.692,116.3135,115.692,116.1162,9325.0
2017-05-11 11:30:00,117.73,118.06,117.73,117.91,8772.0,116.1359,116.4614,116.1359,116.3135,8772.0
2017-05-11 12:00:00,117.94,118.02,117.66,117.7,7889.0,116.3431,116.422,116.0669,116.1063,7889.0
2017-05-11 12:30:00,117.64,117.77,117.37,117.54,11995.0,116.0471,116.1754,115.7808,115.9485,11995.0
2017-05-11 13:00:00,117.46,117.54,116.73,117.01,21733.0,115.8696,115.9485,115.1494,115.4257,21733.0
2017-05-11 13:30:00,116.94,117.12,116.73,117.02,7740.0,115.3566,115.5342,115.1494,115.4355,7740.0
2017-05-11 14:00:00,117.2,117.21,116.47,116.47,17385.0,115.6131,115.6229,114.893,114.893,17385.0
2017-05-11 14:30:00,116.42,116.83,116.38,116.48,14543.0,114.8436,115.2481,114.8042,114.9028,14543.0
2017-05-11 15:00:00,116.55,116.74,116.5,116.66,20063.0,114.9719,115.1593,114.9226,115.0804,20063.0
2017-05-11 15:30:00,116.67,116.82,116.54,116.7,55875.0,115.0903,115.2382,114.962,115.1199,55875.0
2017-05-12 09:30:00,116.23,116.6,115.77,115.88,37509.0,114.6562,115.0212,114.2024,114.311,37509.0
2017-05-12 10:00:00,115.78,115.8,114.8,115.18,16803.0,114.2123,114.232,113.2456,113.6204,16803.0
2017-05-12 10:30:00,115.18,115.75,115.01,115.01,9634.0,113.6204,114.1827,113.4527,113.4527,9634.0
2017-05-12 11:00:00,115.2,115.7,115.2,115.29,13924.0,113.6402,114.1334,113.6402,113.7289,13924.0
2017-05-12 11:30:00,115.32,115.57,115.24,115.24,6292.0,113.7585,114.0052,113.6796,113.6796,6292.0
2017-05-12 12:00:00,115.3,115.6,115.21,115.56,17584.0,113.7388,114.0347,113.65,113.9953,17584.0
2017-05-12 12:30:00,115.52,115.73,115.39,115.39,6311.0,113.9558,114.163,113.8276,113.8276,6311.0
2017-05-12 13:00:00,115.37,115.63,115.37,115.48,21524.0,113.8079,114.0643,113.8079,113.9164,21524.0
2017-05-12 13:30:00,115.4,115.4,115.08,115.1,20832.0,113.8375,113.8375,113.5218,113.5415,20832.0
2017-05-12 14:00:00,115.16,115.77,114.96,115.77,24907.0,113.6007,114.2024,113.4034,114.2024,24907.0
2017-05-12 14:30:00,115.75,116.2,115.65,116.13,15820.0,114.1827,114.6266,114.0841,114.5576,15820.0
2017-05-12 15:00:00,116.12,116.13,115.34,115.37,17562.0,114.5477,114.5576,113.7783,113.8079,17562.0
2017-05-12 15:30:00,115.44,115.5,115.08,115.38,97074.0,113.8769,113.9361,113.5218,113.8177,97074.0
2017-05-15 09:30:00,115.44,115.87,115.44,115.78,14274.0,113.8769,114.3011,113.8769,114.2123,14274.0
2017-05-15 10:00:00,115.63,115.7,115.03,115.03,15516.0,114.0643,114.1334,113.4725,113.4725,15516.0
2017-05-15 10:30:00,114.98,115.0,114.69,114.83,17942.0,113.4231,113.4429,113.1371,113.2752,17942.0
2017-05-15 11:00:00,114.97,115.09,114.57,114.59,7646.0,113.4133,113.5317,113.0187,113.0384,7646.0
2017-05-15 11:30:00,114.59,114.6,114.29,114.54,9600.0,113.0384,113.0483,112.7425,112.9891,9600.0
2017-05-15 12:00:00,114.54,114.89,114.28,114.36,13610.0,112.9891,113.3344,112.7326,112.8115,13610.0
2017-05-15 12:30:00,114.27,114.5,114.2,114.33,13481.0,112.7228,112.9496,112.6537,112.7819,13481.0
2017-05-15 13:00:00,114.34,114.46,114.09,114.45,13724.0,112.7918,112.9102,112.5452,112.9003,13724.0
2017-05-15 13:30:00,114.45,115.11,114.45,115.0,37735.0,112.9003,113.5514,112.9003,113.4429,37735.0
2017-05-15 14:00:00,115.02,115.32,114.67,114.67,29578.0,113.4626,113.7585,113.1173,113.1173,29578.0
2017-05-15 14:30:00,114.77,114.85,114.3,114.36,20025.0,113.216,113.2949,112.7523,112.8115,20025.0
2017-05-15 15:00:00,114.5,114.89,114.45,114.57,12650.0,112.9496,113.3344,112.9003,113.0187,12650.0
2017-05-15 15:30:00,114.59,115.02,114.25,114.61,85329.0,113.0384,113.4626,112.703,113.0582,85329.0
2017-05-16 09:30:00,114.36,114.52,113.49,113.87,12359.0,112.8115,112.9694,111.9533,112.3282,12359.0
2017-05-16 10:00:00,113.76,114.53,113.73,113.88,6492.0,112.2197,112.9792,112.1901,112.338,6492.0
2017-05-16 10:30:00,114.03,114.04,113.18,113.6,6600.0,112.486,112.4959,111.6475,112.0618,6600.0
2017-05-16 11:00:00,113.64,113.88,113.45,113.66,5635.0,112.1013,112.338,111.9139,112.121,5635.0
2017-05-16 11:30:00,113.72,113.72,113.08,113.3,19797.0,112.1802,112.1802,111.5489,111.7659,19797.0
2017-05-16 12:00:00,113.3,113.78,113.04,113.78,9183.0,111.7659,112.2394,111.5094,112.2394,9183.0
2017-05-16 12:30:00,113.73,113.93,113.47,113.85,9177.0,112.1901,112.3874,111.9336,112.3084,9177.0
2017-05-16 13:00:00,113.7,113.8,113.35,113.43,11301.0,112.1605,112.2591,111.8152,111.8941,11301.0
2017-05-16 13:30:00,113.41,113.78,113.41,113.47,7499.0,111.8744,112.2394,111.8744,111.9336,7499.0
2017-05-16 14:00:00,113.44,113.58,113.25,113.39,8775.0,111.904,112.0421,111.7166,111.8547,8775.0
2017-05-16 14:30:00,113.4,113.49,113.14,113.15,7292.0,111.8645,111.9533,111.6081,111.6179,7292.0
2017-05-16 15:00:00,113.22,113.56,113.21,113.38,18246.0,111.687,112.0224,111.6771,111.8448,18246.0
2017-05-16 15:30:00,113.37,113.64,113.16,113.22,56929.0,111.8349,112.1013,111.6278,111.687,56929.0
2017-05-17 09:30:00,111.79,113.32,111.44,111.6,22109.0,110.2763,111.7856,109.9311,110.0889,22109.0
2017-05-17 10:00:00,111.31,111.94,111.0,111.62,47939.0,109.8028,110.4243,109.497,110.1086,47939.0
2017-05-17 10:30:00,111.6,111.99,110.76,110.9,20987.0,110.0889,110.4736,109.2603,109.3984,20987.0
2017-05-17 11:00:00,110.76,110.89,110.64,110.74,13316.0,109.2603,109.3885,109.1419,109.2406,13316.0
2017-05-17 11:30:00,110.74,110.92,110.53,110.7,32381.0,109.2406,109.4181,109.0334,109.2011,32381.0
2017-05-17 12:00:00,110.77,110.85,110.42,110.42,20495.0,109.2701,109.3491,108.9249,108.9249,20495.0
2017-05-17 12:30:00,110.5,110.66,110.41,110.57,16702.0,109.0038,109.1616,108.915,109.0729,16702.0
2017-05-17 13:00:00,110.67,110.79,110.51,110.65,11893.0,109.1715,109.2899,109.0137,109.1518,11893.0
2017-05-17 13:30:00,110.63,110.94,110.61,110.63,11889.0,109.132,109.4378,109.1123,109.132,11889.0
2017-05-17 14:00:00,110.63,110.86,110.44,110.56,17144.0,109.132,109.3589,108.9446,109.063,17144.0
2017-05-17 14:30:00,110.56,110.88,110.44,110.77,11612.0,109.063,109.3787,108.9446,109.2701,11612.0
2017-05-17 15:00:00,110.74,111.76,110.69,111.62,38235.0,109.2406,110.2467,109.1912,110.1086,38235.0
2017-05-17 15:30:00,111.57,111.99,111.23,111.32,68415.0,110.0593,110.4736,109.7239,109.8127,68415.0
2017-05-18 09:30:00,111.0,111.83,110.55,110.55,7140.0,109.497,110.3158,109.0531,109.0531,7140.0
2017-05-18 10:00:00,110.58,111.28,110.58,111.02,3522.0,109.0827,109.7732,109.0827,109.5168,3522.0
2017-05-18 10:30:00,111.26,111.43,110.73,111.17,3262.0,109.7535,109.9212,109.2307,109.6647,3262.0
2017-05-18 11:00:00,111.2,111.22,111.03,111.19,2234.0,109.6943,109.7141,109.5266,109.6845,2234.0
2017-05-18 11:30:00,111.18,111.22,110.77,110.89,3736.0,109.6746,109.7141,109.2701,109.3885,3736.0
2017-05-18 12:00:00,111.05,111.16,110.6,111.16,2941.0,109.5464,109.6549,109.1024,109.6549,2941.0
2017-05-18 12:30:00,111.02,111.08,110.68,110.83,2500.0,109.5168,109.5759,109.1814,109.3293,2500.0
2017-05-18 13:00:00,110.88,110.88,110.59,110.59,2510.0,109.3787,109.3787,109.0926,109.0926,2510.0
2017-05-18 13:30:00,110.6,110.91,110.58,110.86,3893.0,109.1024,109.4083,109.0827,109.3589,3893.0
2017-05-18 14:00:00,111.04,111.05,110.82,110.83,2425.0,109.5365,109.5464,109.3195,109.3293,2425.0
2017-05-18 14:30:00,111.03,111.12,110.74,110.75,3858.0,109.5266,109.6154,109.2406,109.2504,3858.0
2017-05-18 15:00:00,110.8,110.95,110.68,110.86,8792.0,109.2997,109.4477,109.1814,109.3589,8792.0
2017-05-18 15:30:00,110.82,111.02,110.53,110.54,27615.0,109.3195,109.5168,109.0334,109.0433,27615.0
2017-05-19 09:30:00,110.7,111.25,110.15,110.48,7528.0,109.2011,109.7436,108.6585,108.9841,7528.0
2017-05-19 10:00:00,110.4,111.43,110.4,111.43,10314.0,108.9052,109.9212,108.9052,109.9212,10314.0
2017-05-19 10:30:00,111.36,111.61,111.21,111.46,4009.0,109.8522,110.0988,109.7042,109.9508,4009.0
2017-05-19 11:00:00,111.48,111.99,111.38,111.99,8034.0,109.9705,110.4736,109.8719,110.4736,8034.0
2017-05-19 11:30:00,111.92,112.21,111.77,111.97,6126.0,110.4046,110.6906,110.2566,110.4539,6126.0
2017-05-19 12:00:00,112.04,112.05,111.72,111.75,2904.0,110.523,110.5328,110.2073,110.2369,2904.0
2017-05-19 12:30:00,111.76,112.06,111.73,112.06,7351.0,110.2467,110.5427,110.2171,110.5427,7351.0
2017-05-19 13:00:00,112.09,112.09,111.86,112.05,3842.0,110.5723,110.5723,110.3454,110.5328,3842.0
2017-05-19 13:30:00,112.07,112.12,111.87,112.07,8005.0,110.5525,110.6019,110.3553,110.5525,8005.0
2017-05-19 14:00:00,112.13,112.18,111.86,111.98,5661.0,110.6117,110.6611,110.3454,110.4638,5661.0
2017-05-19 14:30:00,112.05,112.39,112.05,112.2,6301.0,110.5328,110.8682,110.5328,110.6808,6301.0
2017-05-19 15:00:00,112.15,112.17,111.67,111.67,5289.0,110.6315,110.6512,110.158,110.158,5289.0
2017-05-19 15:30:00,111.61,112.15,111.47,112.09,66575.0,110.0988,110.6315,109.9607,110.5723,66575.0
2017-05-22 09:30:00,112.74,112.9,112.16,112.5,6613.0,111.2135,111.3713,110.6413,110.9767,6613.0
2017-05-22 10:00:00,112.36,112.86,112.35,112.44,31079.0,110.8386,111.3318,110.8288,110.9175,31079.0
2017-05-22 10:30:00,112.35,112.35,111.66,112.17,9910.0,110.8288,110.8288,110.1481,110.6512,9910.0
2017-05-22 11:00:00,112.09,112.5,111.97,112.5,12043.0,110.5723,110.9767,110.4539,110.9767,12043.0
2017-05-22 11:30:00,112.51,113.07,112.45,113.07,8085.0,110.9866,111.539,110.9274,111.539,8085.0
2017-05-22 12:00:00,113.14,113.41,113.02,113.4,5351.0,111.6081,111.8744,111.4897,111.8645,5351.0
2017-05-22 12:30:00,113.33,113.38,112.9,113.06,5415.0,111.7955,111.8448,111.3713,111.5291,5415.0
2017-05-22 13:00:00,113.05,113.15,113.03,113.15,3220.0,111.5193,111.6179,111.4995,111.6179,3220.0
2017-05-22 13:30:00,113.2,113.22,113.03,113.11,3405.0,111.6672,111.687,111.4995,111.5785,3405.0
2017-05-22 14:00:00,113.06,113.09,112.88,113.0,8038.0,111.5291,111.5587,111.3516,111.47,8038.0
2017-05-22 14:30:00,113.05,113.13,112.9,113.1,6095.0,111.5193,111.5982,111.3713,111.5686,6095.0
2017-05-22 15:00:00,113.07,113.18,112.92,112.99,5738.0,111.539,111.6475,111.391,111.4601,5738.0
2017-05-22 15:30:00,112.97,113.72,112.97,113.5,29736.0,111.4404,112.1802,111.4404,111.9632,29736.0
2017-05-23 09:30:00,114.44,114.44,112.64,113.24,7006.0,112.8905,112.8905,111.1148,111.7067,7006.0
2017-05-23 10:00:00,113.0,113.58,112.76,113.22,10495.0,111.47,112.0421,111.2332,111.687,10495.0
2017-05-23 10:30:00,113.3,113.66,113.27,113.35,7772.0,111.7659,112.121,111.7363,111.8152,7772.0
2017-05-23 11:00:00,113.44,113.65,113.33,113.42,5327.0,111.904,112.1112,111.7955,111.8843,5327.0
2017-05-23 11:30:00,113.49,113.69,113.43,113.66,3596.0,111.9533,112.1506,111.8941,112.121,3596.0
2017-05-23 12:00:00,113.62,114.0,113.62,113.83,5197.0,112.0816,112.4564,112.0816,112.2887,5197.0
2017-05-23 12:30:00,113.68,113.76,113.44,113.44,5350.0,112.1407,112.2197,111.904,111.904,5350.0
2017-05-23 13:00:00,113.46,113.71,113.44,113.71,6714.0,111.9237,112.1703,111.904,112.1703,6714.0
2017-05-23 13:30:00,113.62,113.66,113.53,113.61,5985.0,112.0816,112.121,111.9928,112.0717,5985.0
2017-05-23 14:00:00,113.56,113.69,113.47,113.62,8000.0,112.0224,112.1506,111.9336,112.0816,8000.0
2017-05-23 14:30:00,113.65,113.84,113.54,113.78,8207.0,112.1112,112.2986,112.0026,112.2394,8207.0
2017-05-23 15:00:00,113.78,113.79,113.34,113.5,12109.0,112.2394,112.2493,111.8053,111.9632,12109.0
2017-05-23 15:30:00,113.5,113.51,113.19,113.43,28469.0,111.9632,111.973,111.6574,111.8941,28469.0
2017-05-24 09:30:00,113.43,114.34,113.42,114.33,9975.0,111.8941,112.7918,111.8843,112.7819,9975.0
2017-05-24 10:00:00,114.32,114.71,114.27,114.47,7464.0,112.7721,113.1568,112.7228,112.92,7464.0
2017-05-24 10:30:00,114.65,114.9,114.43,114.87,4397.0,113.0976,113.3442,112.8806,113.3146,4397.0
2017-05-24 11:00:00,114.87,114.93,114.59,114.65,3574.0,113.3146,113.3738,113.0384,113.0976,3574.0
2017-05-24 11:30:00,114.56,114.73,113.93,114.17,7222.0,113.0088,113.1765,112.3874,112.6241,7222.0
2017-05-24 12:00:00,114.22,114.32,114.0,114.27,2973.0,112.6734,112.7721,112.4564,112.7228,2973.0
2017-05-24 12:30:00,114.37,114.47,113.85,113.87,4233.0,112.8214,112.92,112.3084,112.3282,4233.0
2017-05-24 13:00:00,114.0,114.0,113.64,113.81,4825.0,112.4564,112.4564,112.1013,112.269,4825.0
2017-05-24 13:30:00,113.93,114.2,113.89,114.13,3281.0,112.3874,112.6537,112.3479,112.5847,3281.0
2017-05-24 14:00:00,114.12,114.5,114.12,114.5,5400.0,112.5748,112.9496,112.5748,112.9496,5400.0
2017-05-24 14:30:00,114.47,114.68,114.2,114.41,7200.0,112.92,113.1272,112.6537,112.8609,7200.0
2017-05-24 15:00:00,114.5,114.65,114.39,114.62,12216.0,112.9496,113.0976,112.8411,113.068,12216.0
2017-05-24 15:30:00,114.66,114.83,114.45,114.68,24518.0,113.1075,113.2752,112.9003,113.1272,24518.0
2017-05-25 09:30:00,115.37,115.37,114.45,115.2,29635.0,113.8079,113.8079,112.9003,113.6402,29635.0
2017-05-25 10:00:00,115.2,115.27,114.61,115.27,27334.0,113.6402,113.7092,113.0582,113.7092,27334.0
2017-05-25 10:30:00,115.36,115.44,115.1,115.16,7540.0,113.798,113.8769,113.5415,113.6007,7540.0
2017-05-25 11:00:00,115.15,115.25,114.88,115.17,26584.0,113.5908,113.6895,113.3245,113.6106,26584.0
2017-05-25 11:30:00,115.02,115.06,114.61,114.92,11426.0,113.4626,113.5021,113.0582,113.364,11426.0
2017-05-25 12:00:00,114.92,115.04,114.55,114.97,10973.0,113.364,113.4823,112.999,113.4133,10973.0
2017-05-25 12:30:00,114.9,115.0,114.78,114.92,5739.0,113.3442,113.4429,113.2259,113.364,5739.0
2017-05-25 13:00:00,115.01,115.01,114.7,114.96,11667.0,113.4527,113.4527,113.1469,113.4034,11667.0
2017-05-25 13:30:00,114.92,115.19,114.9,115.1,10088.0,113.364,113.6303,113.3442,113.5415,10088.0
2017-05-25 14:00:00,115.15,115.15,114.77,114.93,14044.0,113.5908,113.5908,113.216,113.3738,14044.0
2017-05-25 14:30:00,114.98,115.11,114.96,115.03,9470.0,113.4231,113.5514,113.4034,113.4725,9470.0
2017-05-25 15:00:00,115.03,115.07,114.64,114.67,8833.0,113.4725,113.5119,113.0877,113.1173,8833.0
2017-05-25 15:30:00,114.63,114.9,114.3,114.57,31993.0,113.0779,113.3442,112.7523,113.0187,31993.0
2017-05-26 09:30:00,114.52,115.0,113.94,114.42,27589.0,112.9694,113.4429,112.3972,112.8707,27589.0
2017-05-26 10:00:00,114.52,114.7,114.12,114.17,7140.0,112.9694,113.1469,112.5748,112.6241,7140.0
2017-05-26 10:30:00,114.03,114.46,113.98,114.21,3011.0,112.486,112.9102,112.4367,112.6636,3011.0
2017-05-26 11:00:00,114.15,114.81,114.14,114.65,18889.0,112.6044,113.2554,112.5945,113.0976,18889.0
2017-05-26 11:30:00,114.59,114.59,114.15,114.17,4503.0,113.0384,113.0384,112.6044,112.6241,4503.0
2017-05-26 12:00:00,114.27,114.59,114.21,114.59,4080.0,112.7228,113.0384,112.6636,113.0384,4080.0
2017-05-26 12:30:00,114.59,114.71,114.5,114.67,2100.0,113.0384,113.1568,112.9496,113.1173,2100.0
2017-05-26 13:00:00,114.67,114.77,114.57,114.66,3800.0,113.1173,113.216,113.0187,113.1075,3800.0
2017-05-26 13:30:00,114.61,114.61,114.33,114.42,3523.0,113.0582,113.0582,112.7819,112.8707,3523.0
2017-05-26 14:00:00,114.32,114.69,114.31,114.69,3400.0,112.7721,113.1371,112.7622,113.1371,3400.0
2017-05-26 14:30:00,114.73,114.74,114.49,114.64,4136.0,113.1765,113.1864,112.9398,113.0877,4136.0
2017-05-26 15:00:00,114.62,114.66,114.41,114.6,3439.0,113.068,113.1075,112.8609,113.0483,3439.0
2017-05-26 15:30:00,114.53,114.66,114.35,114.5,22108.0,112.9792,113.1075,112.8017,112.9496,22108.0
2017-05-30 09:30:00,113.89,114.71,113.7,114.17,18723.0,112.3479,113.1568,112.1605,112.6241,18723.0
2017-05-30 10:00:00,114.03,114.41,113.94,114.05,22891.0,112.486,112.8609,112.3972,112.5057,22891.0
2017-05-30 10:30:00,114.06,114.82,114.06,114.59,8134.0,112.5156,113.2653,112.5156,113.0384,8134.0
2017-05-30 11:00:00,114.75,114.77,114.21,114.31,7042.0,113.1963,113.216,112.6636,112.7622,7042.0
2017-05-30 11:30:00,114.32,114.67,114.21,114.67,13555.0,112.7721,113.1173,112.6636,113.1173,13555.0
2017-05-30 12:00:00,114.53,114.68,114.37,114.48,3860.0,112.9792,113.1272,112.8214,112.9299,3860.0
2017-05-30 12:30:00,114.53,114.58,114.45,114.45,2300.0,112.9792,113.0286,112.9003,112.9003,2300.0
2017-05-30 13:00:00,114.4,114.55,114.39,114.46,9140.0,112.851,112.999,112.8411,112.9102,9140.0
2017-05-30 13:30:00,114.47,114.99,114.46,114.96,5044.0,112.92,113.433,112.9102,113.4034,5044.0
2017-05-30 14:00:00,114.94,115.09,114.81,114.97,27762.0,113.3837,113.5317,113.2554,113.4133,27762.0
2017-05-30 14:30:00,114.85,115.0,114.6,114.97,15452.0,113.2949,113.4429,113.0483,113.4133,15452.0
2017-05-30 15:00:00,114.98,115.27,114.68,114.95,17431.0,113.4231,113.7092,113.1272,113.3935,17431.0
2017-05-30 15:30:00,114.93,114.94,114.43,114.49,64141.0,113.3738,113.3837,112.8806,112.9398,64141.0
2017-05-31 09:30:00,114.4,114.4,113.25,113.43,11525.0,112.851,112.851,111.7166,111.8941,11525.0
2017-05-31 10:00:00,113.3,113.54,112.91,113.54,5950.0,111.7659,112.0026,111.3812,112.0026,5950.0
2017-05-31 10:30:00,113.51,114.17,113.5,114.17,5377.0,111.973,112.6241,111.9632,112.6241,5377.0
2017-05-31 11:00:00,114.14,114.35,113.9,114.23,8112.0,112.5945,112.8017,112.3578,112.6833,8112.0
2017-05-31 11:30:00,114.19,114.55,113.82,114.55,6233.0,112.6438,112.999,112.2788,112.999,6233.0
2017-05-31 12:00:00,114.48,114.48,114.08,114.43,8927.0,112.9299,112.9299,112.5353,112.8806,8927.0
2017-05-31 12:30:00,114.39,114.7,114.36,114.7,7660.0,112.8411,113.1469,112.8115,113.1469,7660.0
2017-05-31 13:00:00,114.69,115.06,114.68,114.89,6376.0,113.1371,113.5021,113.1272,113.3344,6376.0
2017-05-31 13:30:00,114.9,114.99,114.68,114.78,5847.0,113.3442,113.433,113.1272,113.2259,5847.0
2017-05-31 14:00:00,114.73,115.22,114.7,115.17,5239.0,113.1765,113.6599,113.1469,113.6106,5239.0
2017-05-31 14:30:00,115.2,115.35,115.03,115.35,6828.0,113.6402,113.7881,113.4725,113.7881,6828.0
2017-05-31 15:00:00,115.36,115.56,115.12,115.47,9976.0,113.798,113.9953,113.5612,113.9065,9976.0
2017-05-31 15:30:00,115.52,115.74,115.28,115.51,56304.0,113.9558,114.1729,113.7191,113.946,56304.0
2017-06-01 09:30:00,116.89,116.89,115.96,116.84,5308.0,115.3073,115.3073,114.3899,115.258,5308.0
2017-06-01 10:00:00,116.83,117.67,116.61,117.5,12010.0,115.2481,116.0767,115.0311,115.909,12010.0
2017-06-01 10:30:00,117.41,117.41,116.77,117.08,5104.0,115.8202,115.8202,115.1889,115.4947,5104.0
2017-06-01 11:00:00,117.13,117.2,116.82,117.05,7306.0,115.544,115.6131,115.2382,115.4651,7306.0
2017-06-01 11:30:00,117.19,117.39,117.03,117.03,1827.0,115.6032,115.8005,115.4454,115.4454,1827.0
2017-06-01 12:00:00,117.23,117.47,117.06,117.39,6969.0,115.6427,115.8794,115.475,115.8005,6969.0
2017-06-01 12:30:00,117.35,117.7,117.35,117.58,2738.0,115.7611,116.1063,115.7611,115.9879,2738.0
2017-06-01 13:00:00,117.62,117.91,117.54,117.54,7030.0,116.0274,116.3135,115.9485,115.9485,7030.0
2017-06-01 13:30:00,117.5,117.87,117.41,117.76,9412.0,115.909,116.274,115.8202,116.1655,9412.0
2017-06-01 14:00:00,117.67,118.2,117.63,118.11,3520.0,116.0767,116.5995,116.0373,116.5108,3520.0
2017-06-01 14:30:00,118.06,118.16,117.62,117.88,5958.0,116.4614,116.5601,116.0274,116.2839,5958.0
2017-06-01 15:00:00,117.91,118.17,117.78,117.96,9211.0,116.3135,116.5699,116.1852,116.3628,9211.0
2017-06-01 15:30:00,117.99,118.35,117.93,118.04,29663.0,116.3924,116.7475,116.3332,116.4417,29663.0
2017-06-02 09:30:00,118.21,118.7,117.9,118.48,5846.0,116.6094,117.0928,116.3036,116.8758,5846.0
2017-06-02 10:00:00,118.5,118.72,118.36,118.51,4100.0,116.8955,117.1125,116.7574,116.9053,4100.0
2017-06-02 10:30:00,118.65,118.77,118.36,118.4,4405.0,117.0434,117.1618,116.7574,116.7968,4405.0
2017-06-02 11:00:00,118.5,118.5,117.93,118.04,2774.0,116.8955,116.8955,116.3332,116.4417,2774.0
2017-06-02 11:30:00,117.94,118.32,117.94,118.17,2231.0,116.3431,116.7179,116.3431,116.5699,2231.0
2017-06-02 12:00:00,118.21,118.31,117.87,118.31,1700.0,116.6094,116.7081,116.274,116.7081,1700.0
2017-06-02 12:30:00,118.49,118.49,118.12,118.31,1937.0,116.8856,116.8856,116.5206,116.7081,1937.0
2017-06-02 13:00:00,118.27,118.42,118.15,118.31,3500.0,116.6686,116.8166,116.5502,116.7081,3500.0
2017-06-02 13:30:00,118.14,118.23,117.97,117.97,1346.0,116.5404,116.6291,116.3727,116.3727,1346.0
2017-06-02 14:00:00,117.87,118.06,117.75,117.85,4581.0,116.274,116.4614,116.1556,116.2543,4581.0
2017-06-02 14:30:00,117.81,118.0,117.7,117.8,9507.0,116.2148,116.4023,116.1063,116.205,9507.0
2017-06-02 15:00:00,117.88,118.04,117.76,117.86,9758.0,116.2839,116.4417,116.1655,116.2641,9758.0
2017-06-02 15:30:00,117.77,117.88,117.23,117.26,32473.0,116.1754,116.2839,115.6427,115.6723,32473.0
2017-06-05 09:30:00,117.3,117.92,116.54,116.65,8581.0,115.7117,116.3233,114.962,115.0705,8581.0
2017-06-05 10:00:00,116.92,117.38,116.91,116.91,4993.0,115.3369,115.7906,115.327,115.327,4993.0
2017-06-05 10:30:00,116.96,117.12,116.86,116.9,5032.0,115.3763,115.5342,115.2777,115.3171,5032.0
2017-06-05 11:00:00,116.85,116.86,116.63,116.73,3800.0,115.2678,115.2777,115.0508,115.1494,3800.0
2017-06-05 11:30:00,116.77,116.9,116.54,116.9,4500.0,115.1889,115.3171,114.962,115.3171,4500.0
2017-06-05 12:00:00,116.96,117.08,116.79,116.85,2700.0,115.3763,115.4947,115.2086,115.2678,2700.0
2017-06-05 12:30:00,116.8,116.91,116.77,116.82,900.0,115.2185,115.327,115.1889,115.2382,900.0
2017-06-05 13:00:00,116.76,117.03,116.76,116.76,3300.0,115.179,115.4454,115.179,115.179,3300.0
2017-06-05 13:30:00,116.69,116.82,116.69,116.82,1262.0,115.11,115.2382,115.11,115.2382,1262.0
2017-06-05 14:00:00,116.82,116.97,116.78,116.87,2045.0,115.2382,115.3862,115.1988,115.2876,2045.0
2017-06-05 14:30:00,116.86,116.86,116.36,116.46,5901.0,115.2777,115.2777,114.7845,114.8831,5901.0
2017-06-05 15:00:00,116.39,116.52,116.26,116.47,7091.0,114.8141,114.9423,114.6858,114.893,7091.0
2017-06-05 15:30:00,116.47,116.64,116.03,116.26,32803.0,114.893,115.0607,114.4589,114.6858,32803.0
2017-06-06 09:30:00,115.14,116.14,114.93,115.46,16907.0,113.581,114.5674,113.3738,113.8966,16907.0
2017-06-06 10:00:00,115.79,115.79,114.76,114.9,8113.0,114.2222,114.2222,113.2061,113.3442,8113.0
2017-06-06 10:30:00,114.79,114.98,114.54,114.54,10325.0,113.2357,113.4231,112.9891,112.9891,10325.0
2017-06-06 11:00:00,114.68,114.9,114.57,114.59,9171.0,113.1272,113.3442,113.0187,113.0384,9171.0
2017-06-06 11:30:00,114.6,115.08,114.6,114.9,3000.0,113.0483,113.5218,113.0483,113.3442,3000.0
2017-06-06 12:00:00,114.8,114.9,114.69,114.74,11623.0,113.2456,113.3442,113.1371,113.1864,11623.0
2017-06-06 12:30:00,114.74,115.25,114.74,115.24,3739.0,113.1864,113.6895,113.1864,113.6796,3739.0
2017-06-06 13:00:00,115.25,115.38,115.08,115.36,12723.0,113.6895,113.8177,113.5218,113.798,12723.0
2017-06-06 13:30:00,115.4,115.4,115.1,115.12,6649.0,113.8375,113.8375,113.5415,113.5612,6649.0
2017-06-06 14:00:00,115.16,115.66,115.15,115.52,6404.0,113.6007,114.0939,113.5908,113.9558,6404.0
2017-06-06 14:30:00,115.62,115.86,115.53,115.73,9788.0,114.0545,114.2912,113.9657,114.163,9788.0
2017-06-06 15:00:00,115.73,115.89,115.61,115.78,6192.0,114.163,114.3208,114.0446,114.2123,6192.0
2017-06-06 15:30:00,115.73,115.88,115.51,115.52,27300.0,114.163,114.311,113.946,113.9558,27300.0
2017-06-07 09:30:00,115.55,116.55,115.48,116.36,13381.0,113.9854,114.9719,113.9164,114.7845,13381.0
2017-06-07 10:00:00,116.59,116.86,116.34,116.54,12200.0,115.0113,115.2777,114.7647,114.962,12200.0
2017-06-07 10:30:00,116.46,116.64,116.2,116.64,7422.0,114.8831,115.0607,114.6266,115.0607,7422.0
2017-06-07 11:00:00,116.78,116.97,116.6,116.77,8361.0,115.1988,115.3862,115.0212,115.1889,8361.0
2017-06-07 11:30:00,116.7,116.75,116.25,116.27,6591.0,115.1199,115.1692,114.6759,114.6957,6591.0
2017-06-07 12:00:00,116.29,116.6,116.29,116.53,2401.0,114.7154,115.0212,114.7154,114.9522,2401.0
2017-06-07 12:30:00,116.56,116.56,116.19,116.41,10745.0,114.9817,114.9817,114.6168,114.8338,10745.0
2017-06-07 13:00:00,116.41,116.6,116.36,116.58,7039.0,114.8338,115.0212,114.7845,115.0015,7039.0
2017-06-07 13:30:00,116.46,116.96,116.44,116.93,10140.0,114.8831,115.3763,114.8634,115.3467,10140.0
2017-06-07 14:00:00,116.9,116.9,116.49,116.84,5835.0,115.3171,115.3171,114.9127,115.258,5835.0
2017-06-07 14:30:00,116.89,116.97,116.63,116.69,4700.0,115.3073,115.3862,115.0508,115.11,4700.0
2017-06-07 15:00:00,116.7,116.84,116.5,116.64,7736.0,115.1199,115.258,114.9226,115.0607,7736.0
2017-06-07 15:30:00,116.67,116.86,116.5,116.61,28090.0,115.0903,115.2777,114.9226,115.0311,28090.0
2017-06-08 09:30:00,116.3,117.57,116.22,117.24,9810.0,114.7253,115.9781,114.6464,115.6525,9810.0
2017-06-08 10:00:00,117.33,117.41,116.99,117.1,5000.0,115.7413,115.8202,115.4059,115.5144,5000.0
2017-06-08 10:30:00,117.18,117.27,116.97,117.13,5981.0,115.5934,115.6821,115.3862,115.544,5981.0
2017-06-08 11:00:00,117.22,117.42,117.21,117.32,2122.0,115.6328,115.8301,115.6229,115.7315,2122.0
2017-06-08 11:30:00,117.31,117.44,117.21,117.21,1692.0,115.7216,115.8498,115.6229,115.6229,1692.0
2017-06-08 12:00:00,117.25,118.03,117.25,117.88,7164.0,115.6624,116.4318,115.6624,116.2839,7164.0
2017-06-08 12:30:00,117.82,117.94,117.76,117.82,7849.0,116.2247,116.3431,116.1655,116.2247,7849.0
2017-06-08 13:00:00,117.88,118.2,117.83,117.94,10566.0,116.2839,116.5995,116.2346,116.3431,10566.0
2017-06-08 13:30:00,117.84,118.22,117.84,118.12,3700.0,116.2444,116.6193,116.2444,116.5206,3700.0
2017-06-08 14:00:00,118.07,118.26,117.87,117.97,12267.0,116.4713,116.6587,116.274,116.3727,12267.0
2017-06-08 14:30:00,117.98,118.08,117.76,117.84,11309.0,116.3825,116.4812,116.1655,116.2444,11309.0
2017-06-08 15:00:00,117.86,118.12,117.86,118.0,15672.0,116.2641,116.5206,116.2641,116.4023,15672.0
2017-06-08 15:30:00,118.0,118.12,117.9,117.96,33837.0,116.4023,116.5206,116.3036,116.3628,33837.0
2017-06-09 09:30:00,119.33,120.69,118.44,120.19,17040.0,117.7142,119.0558,116.8363,118.5626,17040.0
2017-06-09 10:00:00,120.01,120.22,119.66,120.17,12426.0,118.385,118.5922,118.0398,118.5429,12426.0
2017-06-09 10:30:00,120.22,120.31,119.76,120.13,13642.0,118.5922,118.681,118.1384,118.5034,13642.0
2017-06-09 11:00:00,120.18,120.26,119.93,119.99,17694.0,118.5527,118.6316,118.3061,118.3653,17694.0
2017-06-09 11:30:00,120.17,120.17,119.92,119.92,18173.0,118.5429,118.5429,118.2963,118.2963,18173.0
2017-06-09 12:00:00,119.88,119.91,119.5,119.51,3350.0,118.2568,118.2864,117.8819,117.8918,3350.0
2017-06-09 12:30:00,119.58,120.41,119.5,120.22,29482.0,117.9609,118.7796,117.8819,118.5922,29482.0
2017-06-09 13:00:00,120.19,120.42,120.09,120.32,10319.0,118.5626,118.7895,118.464,118.6908,10319.0
2017-06-09 13:30:00,120.45,120.45,119.9,119.99,18518.0,118.8191,118.8191,118.2765,118.3653,18518.0
2017-06-09 14:00:00,120.0,120.87,120.0,120.35,26205.0,118.3752,119.2334,118.3752,118.7204,26205.0
2017-06-09 14:30:00,120.39,120.46,119.72,120.01,20956.0,118.7599,118.8289,118.099,118.385,20956.0
2017-06-09 15:00:00,119.9,120.35,119.65,120.27,18457.0,118.2765,118.7204,118.0299,118.6415,18457.0
2017-06-09 15:30:00,120.32,120.53,119.99,120.46,63388.0,118.6908,118.898,118.3653,118.8289,63388.0
2017-06-12 09:30:00,120.02,120.92,119.83,120.0,12123.0,118.3949,119.2827,118.2075,118.3752,12123.0
2017-06-12 10:00:00,119.98,120.82,119.65,120.62,20008.0,118.3554,119.1841,118.0299,118.9868,20008.0
2017-06-12 10:30:00,120.6,120.71,120.35,120.49,6460.0,118.967,119.0756,118.7204,118.8585,6460.0
2017-06-12 11:00:00,120.53,120.64,119.61,119.84,13005.0,118.898,119.0065,117.9905,118.2173,13005.0
2017-06-12 11:30:00,119.91,120.01,119.69,119.91,11278.0,118.2864,118.385,118.0694,118.2864,11278.0
2017-06-12 12:00:00,119.91,119.91,119.34,119.59,4805.0,118.2864,118.2864,117.7241,117.9707,4805.0
2017-06-12 12:30:00,119.64,120.0,119.63,119.9,9495.0,118.02,118.3752,118.0102,118.2765,9495.0
2017-06-12 13:00:00,119.91,120.02,119.82,119.88,14774.0,118.2864,118.3949,118.1976,118.2568,14774.0
2017-06-12 13:30:00,119.86,120.1,119.82,119.96,48413.0,118.2371,118.4738,118.1976,118.3357,48413.0
2017-06-12 14:00:00,119.97,120.36,119.88,120.04,11550.0,118.3456,118.7303,118.2568,118.4146,11550.0
2017-06-12 14:30:00,120.03,120.18,119.95,120.02,8537.0,118.4048,118.5527,118.3258,118.3949,8537.0
2017-06-12 15:00:00,120.06,120.14,119.98,120.04,15100.0,118.4344,118.5133,118.3554,118.4146,15100.0
2017-06-12 15:30:00,120.04,120.46,119.98,120.41,43264.0,118.4146,118.8289,118.3554,118.7796,43264.0
2017-06-13 09:30:00,120.94,120.94,119.39,119.73,13703.0,119.3024,119.3024,117.7734,118.1088,13703.0
2017-06-13 10:00:00,119.7,120.26,119.5,120.05,19220.0,118.0792,118.6316,117.8819,118.4245,19220.0
2017-06-13 10:30:00,120.08,120.31,119.94,120.06,14423.0,118.4541,118.681,118.316,118.4344,14423.0
2017-06-13 11:00:00,120.0,120.24,119.91,120.08,13568.0,118.3752,118.6119,118.2864,118.4541,13568.0
2017-06-13 11:30:00,120.13,120.17,119.88,120.06,15506.0,118.5034,118.5429,118.2568,118.4344,15506.0
2017-06-13 12:00:00,120.02,120.13,119.66,120.0,11088.0,118.3949,118.5034,118.0398,118.3752,11088.0
2017-06-13 12:30:00,119.99,120.06,119.88,120.05,9226.0,118.3653,118.4344,118.2568,118.4245,9226.0
2017-06-13 13:00:00,119.98,120.08,119.9,120.04,21248.0,118.3554,118.4541,118.2765,118.4146,21248.0
2017-06-13 13:30:00,119.98,120.1,119.89,120.04,35791.0,118.3554,118.4738,118.2667,118.4146,35791.0
2017-06-13 14:00:00,120.09,120.1,119.93,120.06,8800.0,118.464,118.4738,118.3061,118.4344,8800.0
2017-06-13 14:30:00,120.09,120.18,119.97,120.1,9597.0,118.464,118.5527,118.3456,118.4738,9597.0
2017-06-13 15:00:00,120.05,120.21,119.98,120.11,10400.0,118.4245,118.5823,118.3554,118.4837,10400.0
2017-06-13 15:30:00,120.12,120.18,119.96,120.18,38912.0,118.4935,118.5527,118.3357,118.5527,38912.0
2017-06-14 09:30:00,120.31,120.31,118.41,120.09,6821.0,118.681,118.681,116.8067,118.464,6821.0
2017-06-14 10:00:00,120.02,120.27,119.95,120.23,5685.0,118.3949,118.6415,118.3258,118.6021,5685.0
2017-06-14 10:30:00,120.23,120.23,119.9,120.07,27917.0,118.6021,118.6021,118.2765,118.4442,27917.0
2017-06-14 11:00:00,120.07,120.22,119.95,120.06,9668.0,118.4442,118.5922,118.3258,118.4344,9668.0
2017-06-14 11:30:00,120.04,120.16,119.94,120.16,21586.0,118.4146,118.533,118.316,118.533,21586.0
2017-06-14 12:00:00,120.01,120.01,119.31,119.56,8488.0,118.385,118.385,117.6945,117.9411,8488.0
2017-06-14 12:30:00,119.58,119.88,119.51,119.88,4277.0,117.9609,118.2568,117.8918,118.2568,4277.0
2017-06-14 13:00:00,119.98,120.18,119.91,120.0,15747.0,118.3554,118.5527,118.2864,118.3752,15747.0
2017-06-14 13:30:00,120.0,120.18,119.77,120.18,9715.0,118.3752,118.5527,118.1483,118.5527,9715.0
2017-06-14 14:00:00,120.09,120.42,119.95,120.25,15216.0,118.464,118.7895,118.3258,118.6218,15216.0
2017-06-14 14:30:00,120.3,120.34,120.0,120.1,21946.0,118.6711,118.7106,118.3752,118.4738,21946.0
2017-06-14 15:00:00,120.08,120.22,120.01,120.05,21493.0,118.4541,118.5922,118.385,118.4245,21493.0
2017-06-14 15:30:00,120.05,120.54,120.04,120.16,37669.0,118.4245,118.9079,118.4146,118.533,37669.0
2017-06-15 09:30:00,120.0,120.0,119.22,119.6,18291.0,118.3752,118.3752,117.6057,117.9806,18291.0
2017-06-15 10:00:00,119.39,120.05,119.33,120.0,32218.0,117.7734,118.4245,117.7142,118.3752,32218.0
2017-06-15 10:30:00,120.0,120.26,119.79,120.17,20797.0,118.3752,118.6316,118.168,118.5429,20797.0
2017-06-15 11:00:00,120.19,120.2,119.86,120.07,20623.0,118.5626,118.5725,118.2371,118.4442,20623.0
2017-06-15 11:30:00,120.1,120.13,120.0,120.0,7000.0,118.4738,118.5034,118.3752,118.3752,7000.0
2017-06-15 12:00:00,120.04,120.11,119.85,120.08,13379.0,118.4146,118.4837,118.2272,118.4541,13379.0
2017-06-15 12:30:00,120.1,120.14,119.98,120.09,1700.0,118.4738,118.5133,118.3554,118.464,1700.0
2017-06-15 13:00:00,120.03,120.19,119.96,119.97,8626.0,118.4048,118.5626,118.3357,118.3456,8626.0
2017-06-15 13:30:00,119.98,120.45,119.98,120.37,5500.0,118.3554,118.8191,118.3554,118.7402,5500.0
2017-06-15 14:00:00,120.42,120.43,120.08,120.08,6864.0,118.7895,118.7993,118.4541,118.4541,6864.0
2017-06-15 14:30:00,120.06,120.24,119.97,120.15,6833.0,118.4344,118.6119,118.3456,118.5231,6833.0
2017-06-15 15:00:00,120.11,120.28,120.01,120.12,5803.0,118.4837,118.6514,118.385,118.4935,5803.0
2017-06-15 15:30:00,120.06,120.1,119.73,119.97,69935.0,118.4344,118.4738,118.1088,118.3456,69935.0
2017-06-16 09:30:00,120.13,120.2,119.28,119.48,54096.0,118.5034,118.5725,117.6649,117.8622,54096.0
2017-06-16 10:00:00,119.27,120.07,119.27,119.63,15760.0,117.6551,118.4442,117.6551,118.0102,15760.0
2017-06-16 10:30:00,119.76,120.07,119.69,119.89,26442.0,118.1384,118.4442,118.0694,118.2667,26442.0
2017-06-16 11:00:00,119.89,120.21,119.83,120.16,17329.0,118.2667,118.5823,118.2075,118.533,17329.0
2017-06-16 11:30:00,120.07,120.23,119.79,120.23,27441.0,118.4442,118.6021,118.168,118.6021,27441.0
2017-06-16 12:00:00,120.28,120.47,120.2,120.31,3350.0,118.6514,118.8388,118.5725,118.681,3350.0
2017-06-16 12:30:00,120.35,120.35,119.89,119.95,3500.0,118.7204,118.7204,118.2667,118.3258,3500.0
2017-06-16 13:00:00,119.86,120.1,119.76,120.09,27546.0,118.2371,118.4738,118.1384,118.464,27546.0
2017-06-16 13:30:00,120.1,120.16,120.0,120.16,2870.0,118.4738,118.533,118.3752,118.533,2870.0
2017-06-16 14:00:00,120.09,120.16,120.0,120.05,17286.0,118.464,118.533,118.3752,118.4245,17286.0
2017-06-16 14:30:00,120.09,120.56,120.08,120.28,17140.0,118.464,118.9276,118.4541,118.6514,17140.0
2017-06-16 15:00:00,120.23,120.29,120.07,120.09,68628.0,118.6021,118.6612,118.4442,118.464,68628.0
2017-06-16 15:30:00,120.11,120.33,119.95,120.3,100771.0,118.4837,118.7007,118.3258,118.6711,100771.0
2017-06-19 09:30:00,120.64,120.64,119.74,120.01,12811.0,119.0065,119.0065,118.1187,118.385,12811.0
2017-06-19 10:00:00,119.92,120.75,119.92,120.47,12684.0,118.2963,119.115,118.2963,118.8388,12684.0
2017-06-19 10:30:00,120.47,120.55,119.69,119.7,14154.0,118.8388,118.9177,118.0694,118.0792,14154.0
2017-06-19 11:00:00,119.5,119.98,119.4,119.41,30334.0,117.8819,118.3554,117.7833,117.7932,30334.0
2017-06-19 11:30:00,119.34,119.5,119.08,119.36,19300.0,117.7241,117.8819,117.4676,117.7438,19300.0
2017-06-19 12:00:00,119.35,119.4,119.2,119.25,10261.0,117.734,117.7833,117.586,117.6353,10261.0
2017-06-19 12:30:00,119.27,119.4,119.18,119.4,6840.0,117.6551,117.7833,117.5663,117.7833,6840.0
2017-06-19 13:00:00,119.58,120.01,119.58,120.01,5808.0,117.9609,118.385,117.9609,118.385,5808.0
2017-06-19 13:30:00,120.02,120.32,119.88,120.04,18560.0,118.3949,118.6908,118.2568,118.4146,18560.0
2017-06-19 14:00:00,119.91,119.96,119.45,119.59,14129.0,118.2864,118.3357,117.8326,117.9707,14129.0
2017-06-19 14:30:00,119.49,119.8,119.48,119.78,7249.0,117.8721,118.1779,117.8622,118.1581,7249.0
2017-06-19 15:00:00,119.83,120.02,119.79,119.98,7899.0,118.2075,118.3949,118.168,118.3554,7899.0
2017-06-19 15:30:00,120.02,120.28,119.96,120.17,61731.0,118.3949,118.6514,118.3357,118.5429,61731.0
2017-06-20 09:30:00,120.13,120.17,119.2,119.97,14905.0,118.5034,118.5429,117.586,118.3456,14905.0
2017-06-20 10:00:00,119.69,119.91,119.31,119.41,8648.0,118.0694,118.2864,117.6945,117.7932,8648.0
2017-06-20 10:30:00,119.42,120.11,119.19,119.97,12322.0,117.803,118.4837,117.5761,118.3456,12322.0
2017-06-20 11:00:00,119.96,119.97,119.15,119.6,8002.0,118.3357,118.3456,117.5367,117.9806,8002.0
2017-06-20 11:30:00,119.65,119.88,119.59,119.88,2300.0,118.0299,118.2568,117.9707,118.2568,2300.0
2017-06-20 12:00:00,119.68,119.71,119.29,119.41,6690.0,118.0595,118.0891,117.6748,117.7932,6690.0
2017-06-20 12:30:00,119.4,119.89,119.36,119.77,6502.0,117.7833,118.2667,117.7438,118.1483,6502.0
2017-06-20 13:00:00,119.77,119.84,119.58,119.58,2500.0,118.1483,118.2173,117.9609,117.9609,2500.0
2017-06-20 13:30:00,119.77,120.02,119.47,119.47,5400.0,118.1483,118.3949,117.8523,117.8523,5400.0
2017-06-20 14:00:00,119.47,119.69,119.29,119.36,2742.0,117.8523,118.0694,117.6748,117.7438,2742.0
2017-06-20 14:30:00,119.36,119.37,119.08,119.37,8563.0,117.7438,117.7537,117.4676,117.7537,8563.0
2017-06-20 15:00:00,119.38,119.52,119.18,119.5,5471.0,117.7636,117.9017,117.5663,117.8819,5471.0
2017-06-20 15:30:00,119.54,119.67,119.28,119.61,24609.0,117.9214,118.0496,117.6649,117.9905,24609.0
2017-06-21 09:30:00,119.38,119.38,118.68,118.7,6731.0,117.7636,117.7636,117.073,117.0928,6731.0
2017-06-21 10:00:00,118.54,119.06,118.54,118.73,7814.0,116.9349,117.4479,116.9349,117.1224,7814.0
2017-06-21 10:30:00,119.08,119.62,118.85,118.97,7572.0,117.4676,118.0003,117.2407,117.3591,7572.0
2017-06-21 11:00:00,118.98,119.02,118.59,118.78,6200.0,117.369,117.4084,116.9843,117.1717,6200.0
2017-06-21 11:30:00,118.82,119.16,118.74,119.16,4790.0,117.2111,117.5465,117.1322,117.5465,4790.0
2017-06-21 12:00:00,119.11,119.11,118.6,119.05,11310.0,117.4972,117.4972,116.9941,117.438,11310.0
2017-06-21 12:30:00,118.98,119.05,118.72,118.73,3900.0,117.369,117.438,117.1125,117.1224,3900.0
2017-06-21 13:00:00,118.73,119.18,118.73,119.12,12634.0,117.1224,117.5663,117.1224,117.5071,12634.0
2017-06-21 13:30:00,119.03,119.06,118.42,118.46,4700.0,117.4183,117.4479,116.8166,116.856,4700.0
2017-06-21 14:00:00,118.52,118.75,118.45,118.63,4414.0,116.9152,117.1421,116.8462,117.0237,4414.0
2017-06-21 14:30:00,118.65,119.2,118.65,118.98,9473.0,117.0434,117.586,117.0434,117.369,9473.0
2017-06-21 15:00:00,118.97,119.17,118.78,118.78,5251.0,117.3591,117.5564,117.1717,117.1717,5251.0
2017-06-21 15:30:00,118.79,119.02,118.59,119.0,23297.0,117.1816,117.4084,116.9843,117.3887,23297.0
2017-06-22 09:30:00,119.38,119.38,118.07,118.07,21595.0,117.7636,117.7636,116.4713,116.4713,21595.0
2017-06-22 10:00:00,118.04,118.14,117.85,117.85,12080.0,116.4417,116.5404,116.2543,116.2543,12080.0
2017-06-22 10:30:00,117.72,117.8,117.21,117.73,8499.0,116.126,116.205,115.6229,116.1359,8499.0
2017-06-22 11:00:00,117.74,118.33,117.73,118.31,5600.0,116.1458,116.7278,116.1359,116.7081,5600.0
2017-06-22 11:30:00,118.39,118.49,118.13,118.41,4577.0,116.787,116.8856,116.5305,116.8067,4577.0
2017-06-22 12:00:00,118.43,118.66,118.27,118.28,12606.0,116.8264,117.0533,116.6686,116.6785,12606.0
2017-06-22 12:30:00,118.38,118.61,118.2,118.5,3446.0,116.7771,117.004,116.5995,116.8955,3446.0
2017-06-22 13:00:00,118.53,118.72,118.14,118.27,11990.0,116.9251,117.1125,116.5404,116.6686,11990.0
2017-06-22 13:30:00,118.3,118.64,118.3,118.49,4290.0,116.6982,117.0336,116.6982,116.8856,4290.0
2017-06-22 14:00:00,118.47,118.55,118.39,118.39,3613.0,116.8659,116.9448,116.787,116.787,3613.0
2017-06-22 14:30:00,118.41,118.65,118.37,118.5,11125.0,116.8067,117.0434,116.7672,116.8955,11125.0
2017-06-22 15:00:00,118.63,118.63,118.13,118.23,9980.0,117.0237,117.0237,116.5305,116.6291,9980.0
2017-06-22 15:30:00,118.17,118.54,118.15,118.47,38091.0,116.5699,116.9349,116.5502,116.8659,38091.0
2017-06-23 09:30:00,118.65,118.8,117.69,118.19,22469.0,117.0434,117.1914,116.0964,116.5897,22469.0
2017-06-23 10:00:00,118.22,118.22,117.93,118.1,4214.0,116.6193,116.6193,116.3332,116.5009,4214.0
2017-06-23 10:30:00,118.1,118.47,118.02,118.46,8497.0,116.5009,116.8659,116.422,116.856,8497.0
2017-06-23 11:00:00,118.67,118.68,118.36,118.45,2787.0,117.0632,117.073,116.7574,116.8462,2787.0
2017-06-23 11:30:00,118.69,118.78,118.49,118.55,2090.0,117.0829,117.1717,116.8856,116.9448,2090.0
2017-06-23 12:00:00,118.51,118.54,118.22,118.36,2000.0,116.9053,116.9349,116.6193,116.7574,2000.0
2017-06-23 12:30:00,118.28,118.3,117.98,117.98,4391.0,116.6785,116.6982,116.3825,116.3825,4391.0
2017-06-23 13:00:00,117.98,118.22,117.79,118.21,5693.0,116.3825,116.6193,116.1951,116.6094,5693.0
2017-06-23 13:30:00,118.14,118.22,118.0,118.11,16029.0,116.5404,116.6193,116.4023,116.5108,16029.0
2017-06-23 14:00:00,118.06,118.12,117.94,118.1,3300.0,116.4614,116.5206,116.3431,116.5009,3300.0
2017-06-23 14:30:00,118.12,118.29,118.11,118.19,4885.0,116.5206,116.6883,116.5108,116.5897,4885.0
2017-06-23 15:00:00,118.16,118.41,118.1,118.21,8546.0,116.5601,116.8067,116.5009,116.6094,8546.0
2017-06-23 15:30:00,118.27,118.66,118.12,118.49,45341.0,116.6686,117.0533,116.5206,116.8856,45341.0
2017-06-26 09:30:00,119.09,119.38,118.11,119.35,17051.0,117.4775,117.7636,116.5108,117.734,17051.0
2017-06-26 10:00:00,119.35,120.4,119.3,120.34,15800.0,117.734,118.7698,117.6846,118.7106,15800.0
2017-06-26 10:30:00,120.44,120.47,120.07,120.23,14773.0,118.8092,118.8388,118.4442,118.6021,14773.0
2017-06-26 11:00:00,120.22,120.44,120.03,120.39,7214.0,118.5922,118.8092,118.4048,118.7599,7214.0
2017-06-26 11:30:00,120.39,120.82,120.31,120.56,25768.0,118.7599,119.1841,118.681,118.9276,25768.0
2017-06-26 12:00:00,120.53,120.9,120.47,120.78,15344.0,118.898,119.263,118.8388,119.1446,15344.0
2017-06-26 12:30:00,120.65,120.98,120.65,120.88,10530.0,119.0164,119.3419,119.0164,119.2433,10530.0
2017-06-26 13:00:00,121.0,121.43,120.9,120.97,42405.0,119.3616,119.7858,119.263,119.332,42405.0
2017-06-26 13:30:00,120.98,121.07,120.45,120.59,14458.0,119.3419,119.4307,118.8191,118.9572,14458.0
2017-06-26 14:00:00,120.68,121.0,120.67,120.98,8162.0,119.046,119.3616,119.0361,119.3419,8162.0
2017-06-26 14:30:00,120.94,120.98,120.76,120.9,16562.0,119.3024,119.3419,119.1249,119.263,16562.0
2017-06-26 15:00:00,120.85,120.97,120.76,120.85,12251.0,119.2137,119.332,119.1249,119.2137,12251.0
2017-06-26 15:30:00,120.88,120.91,120.46,120.5,41315.0,119.2433,119.2728,118.8289,118.8684,41315.0
2017-06-27 09:30:00,120.56,121.21,120.11,120.72,8652.0,118.9276,119.5688,118.4837,119.0854,8652.0
2017-06-27 10:00:00,120.48,120.76,120.32,120.72,21116.0,118.8487,119.1249,118.6908,119.0854,21116.0
2017-06-27 10:30:00,120.79,121.09,120.7,121.01,6550.0,119.1545,119.4504,119.0657,119.3715,6550.0
2017-06-27 11:00:00,120.95,121.19,120.87,121.11,11532.0,119.3123,119.5491,119.2334,119.4701,11532.0
2017-06-27 11:30:00,121.14,121.42,121.1,121.31,9100.0,119.4997,119.7759,119.4603,119.6674,9100.0
2017-06-27 12:00:00,121.32,121.47,121.12,121.47,3179.0,119.6773,119.8253,119.48,119.8253,3179.0
2017-06-27 12:30:00,121.43,121.43,121.02,121.27,1805.0,119.7858,119.7858,119.3814,119.628,1805.0
2017-06-27 13:00:00,121.23,121.48,120.86,121.3,5400.0,119.5885,119.8351,119.2235,119.6576,5400.0
2017-06-27 13:30:00,121.35,121.35,120.9,121.13,25194.0,119.7069,119.7069,119.263,119.4899,25194.0
2017-06-27 14:00:00,121.13,121.55,120.95,121.52,44997.0,119.4899,119.9042,119.3123,119.8746,44997.0
2017-06-27 14:30:00,121.53,121.94,121.36,121.86,11127.0,119.8845,120.2889,119.7168,120.21,11127.0
2017-06-27 15:00:00,121.87,121.87,121.51,121.51,2200.0,120.2199,120.2199,119.8647,119.8647,2200.0
2017-06-27 15:30:00,121.48,121.53,121.28,121.51,26772.0,119.8351,119.8845,119.6378,119.8647,26772.0
2017-06-28 09:30:00,121.66,122.5,121.55,122.31,6009.0,120.0127,120.8413,119.9042,120.6539,6009.0
2017-06-28 10:00:00,122.46,122.86,121.89,122.23,2600.0,120.8019,121.1964,120.2396,120.575,2600.0
2017-06-28 10:30:00,122.37,123.18,122.37,123.18,2833.0,120.7131,121.5121,120.7131,121.5121,2833.0
2017-06-28 11:00:00,123.15,123.49,123.08,123.15,5852.0,121.4825,121.8179,121.4135,121.4825,5852.0
2017-06-28 11:30:00,123.11,123.47,123.11,123.45,10577.0,121.4431,121.7982,121.4431,121.7785,10577.0
2017-06-28 12:00:00,123.3,123.3,122.7,122.78,2454.0,121.6305,121.6305,121.0386,121.1175,2454.0
2017-06-28 12:30:00,122.79,123.22,122.74,123.02,3813.0,121.1274,121.5516,121.0781,121.3543,3813.0
2017-06-28 13:00:00,122.88,123.12,122.88,123.12,2541.0,121.2162,121.4529,121.2162,121.4529,2541.0
2017-06-28 13:30:00,123.09,123.13,123.03,123.03,1400.0,121.4233,121.4628,121.3641,121.3641,1400.0
2017-06-28 14:00:00,123.07,123.25,122.97,123.22,6190.0,121.4036,121.5812,121.305,121.5516,6190.0
2017-06-28 14:30:00,123.23,123.46,123.05,123.46,7200.0,121.5614,121.7883,121.3839,121.7883,7200.0
2017-06-28 15:00:00,123.39,123.51,123.06,123.37,6388.0,121.7193,121.8376,121.3937,121.6995,6388.0
2017-06-28 15:30:00,123.35,123.46,123.2,123.32,21165.0,121.6798,121.7883,121.5318,121.6502,21165.0
2017-06-29 09:30:00,123.98,124.35,123.25,123.33,13044.0,122.3013,122.6663,121.5812,121.6601,13044.0
2017-06-29 10:00:00,123.36,123.82,122.99,123.69,18584.0,121.6897,122.1434,121.3247,122.0152,18584.0
2017-06-29 10:30:00,123.74,124.02,123.5,123.72,26433.0,122.0645,122.3407,121.8278,122.0448,26433.0
2017-06-29 11:00:00,123.71,124.03,123.45,123.61,35994.0,122.0349,122.3506,121.7785,121.9363,35994.0
2017-06-29 11:30:00,123.6,123.74,122.94,123.12,59178.0,121.9264,122.0645,121.2754,121.4529,59178.0
2017-06-29 12:00:00,123.1,123.81,123.09,123.53,33999.0,121.4332,122.1336,121.4233,121.8574,33999.0
2017-06-29 12:30:00,123.47,123.74,123.38,123.58,22620.0,121.7982,122.0645,121.7094,121.9067,22620.0
2017-06-29 13:00:00,123.58,123.81,123.35,123.56,33541.0,121.9067,122.1336,121.6798,121.887,33541.0
2017-06-29 13:30:00,123.62,124.25,123.35,123.78,23471.0,121.9462,122.5676,121.6798,122.104,23471.0
2017-06-29 14:00:00,123.72,124.16,123.35,123.79,27416.0,122.0448,122.4788,121.6798,122.1139,27416.0
2017-06-29 14:30:00,123.75,123.85,123.54,123.68,12577.0,122.0744,122.173,121.8672,122.0053,12577.0
2017-06-29 15:00:00,123.61,124.0,123.61,123.77,16796.0,121.9363,122.321,121.9363,122.0941,16796.0
2017-06-29 15:30:00,123.8,123.95,123.67,123.73,31693.0,122.1237,122.2717,121.9955,122.0547,31693.0
2017-06-30 09:30:00,124.04,124.4,123.0,124.19,8136.0,122.3605,122.7156,121.3345,122.5084,8136.0
2017-06-30 10:00:00,124.07,124.07,123.27,123.54,9069.0,122.3901,122.3901,121.6009,121.8672,9069.0
2017-06-30 10:30:00,123.23,123.24,122.73,123.03,8496.0,121.5614,121.5713,121.0682,121.3641,8496.0
2017-06-30 11:00:00,123.04,123.84,123.04,123.3,14100.0,121.374,122.1632,121.374,121.6305,14100.0
2017-06-30 11:30:00,123.23,123.51,123.22,123.37,10340.0,121.5614,121.8376,121.5516,121.6995,10340.0
2017-06-30 12:00:00,123.28,123.3,122.93,123.14,11980.0,121.6108,121.6305,121.2655,121.4727,11980.0
2017-06-30 12:30:00,123.09,123.91,123.08,123.67,39419.0,121.4233,122.2322,121.4135,121.9955,39419.0
2017-06-30 13:00:00,123.7,123.98,123.67,123.93,48203.0,122.0251,122.3013,121.9955,122.252,48203.0
2017-06-30 13:30:00,123.88,124.07,123.8,124.07,14895.0,122.2026,122.3901,122.1237,122.3901,14895.0
2017-06-30 14:00:00,124.01,124.35,123.91,124.23,15679.0,122.3309,122.6663,122.2322,122.5479,15679.0
2017-06-30 14:30:00,124.21,124.56,124.08,124.45,7354.0,122.5282,122.8734,122.3999,122.7649,7354.0
2017-06-30 15:00:00,124.34,124.63,124.33,124.63,11308.0,122.6564,122.9425,122.6465,122.9425,11308.0
2017-06-30 15:30:00,124.66,125.0,124.46,125.0,117103.0,122.9721,123.3075,122.7748,123.3075,117103.0
2017-07-03 09:30:00,125.72,125.78,124.35,124.97,14214.0,124.0177,124.0769,122.6663,123.2779,14214.0
2017-07-03 10:00:00,125.0,125.36,124.63,124.84,7725.0,123.3075,123.6626,122.9425,123.1496,7725.0
2017-07-03 10:30:00,124.87,125.22,124.48,125.07,4488.0,123.1792,123.5245,122.7945,123.3765,4488.0
2017-07-03 11:00:00,125.09,125.64,124.91,125.64,8109.0,123.3963,123.9388,123.2187,123.9388,8109.0
2017-07-03 11:30:00,125.56,125.99,125.52,125.52,6600.0,123.8599,124.2841,123.8204,123.8204,6600.0
2017-07-03 12:00:00,125.51,125.58,125.15,125.16,6797.0,123.8106,123.8796,123.4554,123.4653,6797.0
2017-07-03 12:30:00,125.23,125.69,125.0,125.15,34483.0,123.5344,123.9881,123.3075,123.4554,34483.0
2017-07-05 09:30:00,124.66,124.99,123.02,124.48,26268.0,122.9721,123.2976,121.3543,122.7945,26268.0
2017-07-05 10:00:00,124.39,125.31,124.32,124.51,6575.0,122.7057,123.6133,122.6367,122.8241,6575.0
2017-07-05 10:30:00,125.06,125.24,124.92,125.12,6137.0,123.3667,123.5442,123.2286,123.4258,6137.0
2017-07-05 11:00:00,125.25,125.9,125.07,125.56,40859.0,123.5541,124.1953,123.3765,123.8599,40859.0
2017-07-05 11:30:00,125.5,125.65,125.32,125.63,23189.0,123.8007,123.9487,123.6231,123.9289,23189.0
2017-07-05 12:00:00,125.55,126.17,125.45,126.04,12874.0,123.85,124.4616,123.7514,124.3334,12874.0
2017-07-05 12:30:00,126.11,126.66,126.11,126.61,7291.0,124.4024,124.945,124.4024,124.8957,7291.0
2017-07-05 13:00:00,126.68,127.08,126.61,127.05,8098.0,124.9647,125.3593,124.8957,125.3297,8098.0
2017-07-05 13:30:00,127.13,127.7,126.51,126.51,28863.0,125.4086,125.9709,124.797,124.797,28863.0
2017-07-05 14:00:00,126.5,126.54,126.11,126.17,15050.0,124.7872,124.8266,124.4024,124.4616,15050.0
2017-07-05 14:30:00,126.16,126.36,125.88,126.15,19596.0,124.4518,124.6491,124.1756,124.4419,19596.0
2017-07-05 15:00:00,126.18,126.21,125.96,126.13,5501.0,124.4715,124.5011,124.2545,124.4222,5501.0
2017-07-05 15:30:00,126.12,126.18,125.62,125.86,28021.0,124.4123,124.4715,123.9191,124.1558,28021.0
2017-07-06 09:30:00,125.22,126.13,124.54,125.57,36413.0,123.5245,124.4222,122.8537,123.8698,36413.0
2017-07-06 10:00:00,125.6,125.85,125.29,125.59,38832.0,123.8993,124.146,123.5935,123.8895,38832.0
2017-07-06 10:30:00,125.61,125.8,125.06,125.25,31944.0,123.9092,124.0966,123.3667,123.5541,31944.0
2017-07-06 11:00:00,125.23,126.09,125.16,125.85,16331.0,123.5344,124.3827,123.4653,124.146,16331.0
2017-07-06 11:30:00,125.87,126.09,125.74,126.0,6300.0,124.1657,124.3827,124.0374,124.2939,6300.0
2017-07-06 12:00:00,126.07,126.2,125.69,125.75,5065.0,124.363,124.4912,123.9881,124.0473,5065.0
2017-07-06 12:30:00,125.64,125.73,125.34,125.41,7400.0,123.9388,124.0276,123.6429,123.7119,7400.0
2017-07-06 13:00:00,125.37,125.54,125.14,125.51,6636.0,123.6725,123.8402,123.4456,123.8106,6636.0
2017-07-06 13:30:00,125.46,125.5,125.01,125.17,8918.0,123.7612,123.8007,123.3173,123.4752,8918.0
2017-07-06 14:00:00,125.17,125.17,124.53,124.53,7325.0,123.4752,123.4752,122.8438,122.8438,7325.0
2017-07-06 14:30:00,124.51,124.51,124.33,124.35,13709.0,122.8241,122.8241,122.6465,122.6663,13709.0
2017-07-06 15:00:00,124.32,124.32,123.29,123.29,27264.0,122.6367,122.6367,121.6206,121.6206,27264.0
2017-07-06 15:30:00,123.24,123.36,122.83,123.03,71114.0,121.5713,121.6897,121.1669,121.3641,71114.0
2017-07-07 09:30:00,123.4,123.99,122.72,123.99,16835.0,121.7291,122.3111,121.0583,122.3111,16835.0
2017-07-07 10:00:00,123.75,125.61,123.75,125.61,19925.0,122.0744,123.9092,122.0744,123.9092,19925.0
2017-07-07 10:30:00,125.61,125.65,125.4,125.5,5894.0,123.9092,123.9487,123.7021,123.8007,5894.0
2017-07-07 11:00:00,125.49,125.87,125.49,125.81,6242.0,123.7908,124.1657,123.7908,124.1065,6242.0
2017-07-07 11:30:00,125.95,126.38,125.82,126.1,7772.0,124.2446,124.6688,124.1164,124.3926,7772.0
2017-07-07 12:00:00,125.91,126.11,125.88,125.94,5720.0,124.2051,124.4024,124.1756,124.2347,5720.0
2017-07-07 12:30:00,125.93,126.24,125.85,126.0,5269.0,124.2249,124.5307,124.146,124.2939,5269.0
2017-07-07 13:00:00,126.04,126.1,125.85,125.85,3735.0,124.3334,124.3926,124.146,124.146,3735.0
2017-07-07 13:30:00,125.86,126.01,125.79,125.81,3814.0,124.1558,124.3038,124.0868,124.1065,3814.0
2017-07-07 14:00:00,125.8,125.92,125.67,125.73,4100.0,124.0966,124.215,123.9684,124.0276,4100.0
2017-07-07 14:30:00,125.67,125.74,125.43,125.43,5850.0,123.9684,124.0374,123.7316,123.7316,5850.0
2017-07-07 15:00:00,125.45,125.82,125.45,125.82,6869.0,123.7514,124.1164,123.7514,124.1164,6869.0
2017-07-07 15:30:00,125.82,126.35,125.81,126.21,37496.0,124.1164,124.6392,124.1065,124.5011,37496.0
2017-07-10 09:30:00,126.23,126.79,125.32,126.65,17613.0,124.5208,125.0732,123.6231,124.9351,17613.0
2017-07-10 10:00:00,126.4,126.58,125.86,126.19,10291.0,124.6885,124.8661,124.1558,124.4814,10291.0
2017-07-10 10:30:00,126.28,126.45,125.83,126.09,9658.0,124.5701,124.7378,124.1262,124.3827,9658.0
2017-07-10 11:00:00,126.13,126.46,125.94,126.03,6926.0,124.4222,124.7477,124.2347,124.3235,6926.0
2017-07-10 11:30:00,125.86,126.35,125.86,126.35,8068.0,124.1558,124.6392,124.1558,124.6392,8068.0
2017-07-10 12:00:00,126.33,126.6,126.33,126.6,8600.0,124.6195,124.8858,124.6195,124.8858,8600.0
2017-07-10 12:30:00,126.54,126.64,126.41,126.45,7483.0,124.8266,124.9253,124.6984,124.7378,7483.0
2017-07-10 13:00:00,126.48,126.59,126.15,126.23,8251.0,124.7674,124.8759,124.4419,124.5208,8251.0
2017-07-10 13:30:00,126.29,126.49,126.29,126.36,8405.0,124.58,124.7773,124.58,124.6491,8405.0
2017-07-10 14:00:00,126.27,127.13,126.27,126.41,18685.0,124.5603,125.4086,124.5603,124.6984,18685.0
2017-07-10 14:30:00,126.68,126.68,126.41,126.57,7797.0,124.9647,124.9647,124.6984,124.8562,7797.0
2017-07-10 15:00:00,126.57,126.72,126.34,126.7,12913.0,124.8562,125.0042,124.6293,124.9845,12913.0
2017-07-10 15:30:00,126.73,126.74,126.41,126.59,47376.0,125.014,125.0239,124.6984,124.8759,47376.0
2017-07-11 09:30:00,126.84,126.84,125.54,125.9,148717.0,125.1226,125.1226,123.8402,124.1953,148717.0
2017-07-11 10:00:00,125.9,126.81,125.45,125.82,26458.0,124.1953,125.093,123.7514,124.1164,26458.0
2017-07-11 10:30:00,125.78,125.89,125.35,125.78,14919.0,124.0769,124.1854,123.6527,124.0769,14919.0
2017-07-11 11:00:00,125.9,125.91,124.91,125.04,18100.0,124.1953,124.2051,123.2187,123.3469,18100.0
2017-07-11 11:30:00,125.19,125.88,125.19,125.75,22256.0,123.4949,124.1756,123.4949,124.0473,22256.0
2017-07-11 12:00:00,125.83,126.0,125.75,125.9,18325.0,124.1262,124.2939,124.0473,124.1953,18325.0
2017-07-11 12:30:00,125.99,126.0,125.74,125.83,12368.0,124.2841,124.2939,124.0374,124.1262,12368.0
2017-07-11 13:00:00,125.85,125.96,125.21,125.21,15567.0,124.146,124.2545,123.5146,123.5146,15567.0
2017-07-11 13:30:00,125.21,125.68,125.1,125.53,6423.0,123.5146,123.9783,123.4061,123.8303,6423.0
2017-07-11 14:00:00,125.46,125.75,125.23,125.64,29163.0,123.7612,124.0473,123.5344,123.9388,29163.0
2017-07-11 14:30:00,125.64,125.72,125.19,125.55,44945.0,123.9388,124.0177,123.4949,123.85,44945.0
2017-07-11 15:00:00,125.62,125.91,125.62,125.87,52497.0,123.9191,124.2051,123.9191,124.1657,52497.0
2017-07-11 15:30:00,125.9,126.0,125.6,125.71,70322.0,124.1953,124.2939,123.8993,124.0079,70322.0
2017-07-12 09:30:00,126.58,127.23,126.0,127.0,15578.0,124.8661,125.5073,124.2939,125.2804,15578.0
2017-07-12 10:00:00,127.01,127.22,126.83,126.89,6334.0,125.2903,125.4974,125.1127,125.1719,6334.0
2017-07-12 10:30:00,126.82,127.09,126.55,126.69,11836.0,125.1028,125.3692,124.8365,124.9746,11836.0
2017-07-12 11:00:00,126.7,126.96,126.59,126.79,8658.0,124.9845,125.2409,124.8759,125.0732,8658.0
2017-07-12 11:30:00,126.79,127.01,126.53,126.91,13871.0,125.0732,125.2903,124.8168,125.1916,13871.0
2017-07-12 12:00:00,126.87,126.98,126.27,126.52,14303.0,125.1521,125.2607,124.5603,124.8069,14303.0
2017-07-12 12:30:00,126.5,126.5,126.23,126.49,3774.0,124.7872,124.7872,124.5208,124.7773,3774.0
2017-07-12 13:00:00,126.36,126.47,125.97,126.0,7572.0,124.6491,124.7576,124.2643,124.2939,7572.0
2017-07-12 13:30:00,126.04,126.17,125.92,126.17,6213.0,124.3334,124.4616,124.215,124.4616,6213.0
2017-07-12 14:00:00,126.26,126.26,125.94,126.15,5098.0,124.5504,124.5504,124.2347,124.4419,5098.0
2017-07-12 14:30:00,126.15,126.35,126.06,126.2,37793.0,124.4419,124.6392,124.3531,124.4912,37793.0
2017-07-12 15:00:00,126.21,126.28,125.89,126.03,56274.0,124.5011,124.5701,124.1854,124.3235,56274.0
2017-07-12 15:30:00,126.11,126.17,125.91,125.97,39231.0,124.4024,124.4616,124.2051,124.2643,39231.0
2017-07-13 09:30:00,126.36,126.71,125.91,126.33,16296.0,124.6491,124.9943,124.2051,124.6195,16296.0
2017-07-13 10:00:00,126.31,126.41,126.02,126.18,7283.0,124.5997,124.6984,124.3137,124.4715,7283.0
2017-07-13 10:30:00,126.19,126.2,125.8,125.95,9116.0,124.4814,124.4912,124.0966,124.2446,9116.0
2017-07-13 11:00:00,126.15,126.33,126.15,126.16,1698.0,124.4419,124.6195,124.4419,124.4518,1698.0
2017-07-13 11:30:00,126.19,126.34,125.92,126.07,12501.0,124.4814,124.6293,124.215,124.363,12501.0
2017-07-13 12:00:00,126.02,126.08,125.9,125.92,4733.0,124.3137,124.3728,124.1953,124.215,4733.0
2017-07-13 12:30:00,125.94,125.95,125.57,125.8,5800.0,124.2347,124.2446,123.8698,124.0966,5800.0
2017-07-13 13:00:00,125.8,126.12,125.75,125.92,4495.0,124.0966,124.4123,124.0473,124.215,4495.0
2017-07-13 13:30:00,125.87,126.06,125.77,126.06,8945.0,124.1657,124.3531,124.067,124.3531,8945.0
2017-07-13 14:00:00,126.16,126.31,125.93,126.21,6014.0,124.4518,124.5997,124.2249,124.5011,6014.0
2017-07-13 14:30:00,126.34,126.34,126.03,126.23,6805.0,124.6293,124.6293,124.3235,124.5208,6805.0
2017-07-13 15:00:00,126.37,126.49,126.23,126.31,7613.0,124.6589,124.7773,124.5208,124.5997,7613.0
2017-07-13 15:30:00,126.39,126.47,126.04,126.12,39838.0,124.6786,124.7576,124.3334,124.4123,39838.0
2017-07-14 09:30:00,125.8,126.51,125.05,126.51,5106.0,124.0966,124.797,123.3568,124.797,5106.0
2017-07-14 10:00:00,126.4,126.56,125.94,126.2,12938.0,124.6885,124.8463,124.2347,124.4912,12938.0
2017-07-14 10:30:00,126.25,126.28,125.91,126.2,3900.0,124.5405,124.5701,124.2051,124.4912,3900.0
2017-07-14 11:00:00,126.19,126.98,126.1,126.77,12810.0,124.4814,125.2607,124.3926,125.0535,12810.0
2017-07-14 11:30:00,126.77,127.01,126.68,127.01,1665.0,125.0535,125.2903,124.9647,125.2903,1665.0
2017-07-14 12:00:00,126.95,127.06,126.8,127.04,14926.0,125.2311,125.3396,125.0831,125.3198,14926.0
2017-07-14 12:30:00,127.08,127.25,126.9,126.91,9088.0,125.3593,125.527,125.1817,125.1916,9088.0
2017-07-14 13:00:00,126.99,127.37,126.99,127.37,2240.0,125.2705,125.6454,125.2705,125.6454,2240.0
2017-07-14 13:30:00,127.31,127.33,127.02,127.32,3600.0,125.5862,125.6059,125.3001,125.5961,3600.0
2017-07-14 14:00:00,127.32,127.63,127.31,127.59,2800.0,125.5961,125.9019,125.5862,125.8624,2800.0
2017-07-14 14:30:00,127.59,127.76,127.4,127.67,5667.0,125.8624,126.0301,125.675,125.9413,5667.0
2017-07-14 15:00:00,127.62,127.92,127.52,127.9,6830.0,125.892,126.1879,125.7933,126.1682,6830.0
2017-07-14 15:30:00,127.93,127.93,127.09,127.13,31147.0,126.1978,126.1978,125.3692,125.4086,31147.0
2017-07-17 09:30:00,127.1,127.3,126.65,126.99,15970.0,125.379,125.5763,124.9351,125.2705,15970.0
2017-07-17 10:00:00,126.97,127.8,126.95,127.17,10210.0,125.2508,126.0696,125.2311,125.4481,10210.0
2017-07-17 10:30:00,127.17,127.4,127.1,127.26,3785.0,125.4481,125.675,125.379,125.5369,3785.0
2017-07-17 11:00:00,127.13,127.13,126.71,126.8,6881.0,125.4086,125.4086,124.9943,125.0831,6881.0
2017-07-17 11:30:00,126.78,126.78,126.21,126.26,4200.0,125.0634,125.0634,124.5011,124.5504,4200.0
2017-07-17 12:00:00,126.22,126.35,125.73,125.89,23153.0,124.5109,124.6392,124.0276,124.1854,23153.0
2017-07-17 12:30:00,125.82,126.0,125.65,125.96,22232.0,124.1164,124.2939,123.9487,124.2545,22232.0
2017-07-17 13:00:00,125.97,126.0,125.65,125.7,18080.0,124.2643,124.2939,123.9487,123.998,18080.0
2017-07-17 13:30:00,125.75,125.9,125.7,125.75,11319.0,124.0473,124.1953,123.998,124.0473,11319.0
2017-07-17 14:00:00,125.7,125.7,125.42,125.48,3607.0,123.998,123.998,123.7218,123.781,3607.0
2017-07-17 14:30:00,125.45,125.62,125.27,125.36,7468.0,123.7514,123.9191,123.5738,123.6626,7468.0
2017-07-17 15:00:00,125.39,125.4,125.12,125.12,9838.0,123.6922,123.7021,123.4258,123.4258,9838.0
2017-07-17 15:30:00,125.1,125.26,125.03,125.2,29270.0,123.4061,123.5639,123.3371,123.5048,29270.0
2017-07-18 09:30:00,124.64,125.42,123.83,125.39,6553.0,122.9523,123.7218,122.1533,123.6922,6553.0
2017-07-18 10:00:00,125.43,125.65,125.09,125.34,16526.0,123.7316,123.9487,123.3963,123.6429,16526.0
2017-07-18 10:30:00,125.25,125.26,124.7,124.81,8852.0,123.5541,123.5639,123.0115,123.12,8852.0
2017-07-18 11:00:00,124.8,124.95,124.65,124.9,3578.0,123.1102,123.2581,122.9622,123.2088,3578.0
2017-07-18 11:30:00,124.9,124.95,124.63,124.78,6200.0,123.2088,123.2581,122.9425,123.0904,6200.0
2017-07-18 12:00:00,124.83,124.97,124.59,124.8,15858.0,123.1398,123.2779,122.903,123.1102,15858.0
2017-07-18 12:30:00,124.81,125.34,124.74,125.18,12555.0,123.12,123.6429,123.051,123.485,12555.0
2017-07-18 13:00:00,125.17,125.67,125.1,125.57,15553.0,123.4752,123.9684,123.4061,123.8698,15553.0
2017-07-18 13:30:00,125.64,125.75,125.15,125.25,42927.0,123.9388,124.0473,123.4554,123.5541,42927.0
2017-07-18 14:00:00,125.24,125.36,124.87,125.0,27036.0,123.5442,123.6626,123.1792,123.3075,27036.0
2017-07-18 14:30:00,125.12,125.77,124.99,125.76,17755.0,123.4258,124.067,123.2976,124.0572,17755.0
2017-07-18 15:00:00,125.65,125.75,125.47,125.64,14964.0,123.9487,124.0473,123.7711,123.9388,14964.0
2017-07-18 15:30:00,125.65,125.67,125.29,125.44,24376.0,123.9487,123.9684,123.5935,123.7415,24376.0
2017-07-19 09:30:00,126.06,126.67,125.56,126.66,18710.0,124.3531,124.9549,123.8599,124.945,18710.0
2017-07-19 10:00:00,126.73,127.1,126.68,126.86,12929.0,125.014,125.379,124.9647,125.1423,12929.0
2017-07-19 10:30:00,126.86,127.36,126.85,127.35,11341.0,125.1423,125.6355,125.1324,125.6256,11341.0
2017-07-19 11:00:00,127.48,127.77,126.84,126.85,7226.0,125.7539,126.04,125.1226,125.1324,7226.0
2017-07-19 11:30:00,126.77,127.22,126.66,126.82,15457.0,125.0535,125.4974,124.945,125.1028,15457.0
2017-07-19 12:00:00,127.05,127.17,126.7,126.95,24679.0,125.3297,125.4481,124.9845,125.2311,24679.0
2017-07-19 12:30:00,126.96,127.3,126.95,127.14,6967.0,125.2409,125.5763,125.2311,125.4185,6967.0
2017-07-19 13:00:00,127.21,127.64,127.11,127.45,4620.0,125.4875,125.9117,125.3889,125.7243,4620.0
2017-07-19 13:30:00,127.52,128.24,127.38,128.24,9101.0,125.7933,126.5036,125.6552,126.5036,9101.0
2017-07-19 14:00:00,128.15,128.37,127.98,128.3,5886.0,126.4148,126.6318,126.2471,126.5628,5886.0
2017-07-19 14:30:00,128.3,128.63,128.3,128.57,4658.0,126.5628,126.8883,126.5628,126.8291,4658.0
2017-07-19 15:00:00,128.55,128.57,128.13,128.41,7699.0,126.8094,126.8291,126.3951,126.6713,7699.0
2017-07-19 15:30:00,128.43,128.46,128.12,128.33,20201.0,126.691,126.7206,126.3852,126.5924,20201.0
2017-07-20 09:30:00,128.72,128.76,126.29,128.52,5128.0,126.9771,127.0166,124.58,126.7798,5128.0
2017-07-20 10:00:00,128.71,129.44,128.7,129.34,9130.0,126.9672,127.6874,126.9574,127.5887,9130.0
2017-07-20 10:30:00,129.19,129.76,128.92,128.92,13169.0,127.4407,128.003,127.1744,127.1744,13169.0
2017-07-20 11:00:00,128.73,129.07,128.41,128.96,3938.0,126.987,127.3224,126.6713,127.2138,3938.0
2017-07-20 11:30:00,128.91,129.05,128.66,128.83,8264.0,127.1645,127.3026,126.9179,127.0856,8264.0
2017-07-20 12:00:00,128.88,129.08,128.88,128.9,4400.0,127.1349,127.3322,127.1349,127.1547,4400.0
2017-07-20 12:30:00,128.97,129.19,128.9,128.91,1611.0,127.2237,127.4407,127.1547,127.1645,1611.0
2017-07-20 13:00:00,128.93,129.12,128.78,129.12,7000.0,127.1843,127.3717,127.0363,127.3717,7000.0
2017-07-20 13:30:00,129.13,129.13,128.77,128.86,5100.0,127.3815,127.3815,127.0264,127.1152,5100.0
2017-07-20 14:00:00,128.75,129.12,128.65,128.95,3600.0,127.0067,127.3717,126.908,127.204,3600.0
2017-07-20 14:30:00,129.03,129.32,129.0,129.31,5910.0,127.2829,127.569,127.2533,127.5591,5910.0
2017-07-20 15:00:00,129.27,129.27,128.92,129.23,5155.0,127.5197,127.5197,127.1744,127.4802,5155.0
2017-07-20 15:30:00,129.21,129.21,128.91,129.05,20536.0,127.4605,127.4605,127.1645,127.3026,20536.0
2017-07-21 09:30:00,128.58,129.56,128.58,129.38,4013.0,126.839,127.8057,126.839,127.6282,4013.0
2017-07-21 10:00:00,129.2,129.62,128.72,129.62,14247.0,127.4506,127.8649,126.9771,127.8649,14247.0
2017-07-21 10:30:00,129.6,129.74,128.82,128.92,9707.0,127.8452,127.9833,127.0757,127.1744,9707.0
2017-07-21 11:00:00,129.05,129.61,129.05,129.61,3499.0,127.3026,127.855,127.3026,127.855,3499.0
2017-07-21 11:30:00,129.66,129.91,129.52,129.87,21843.0,127.9044,128.151,127.7663,128.1115,21843.0
2017-07-21 12:00:00,129.87,130.35,129.7,130.35,31015.0,128.1115,128.585,127.9438,128.585,31015.0
2017-07-21 12:30:00,130.28,130.43,129.2,129.76,17420.0,128.516,128.6639,127.4506,128.003,17420.0
2017-07-21 13:00:00,129.75,129.79,129.59,129.68,4270.0,127.9932,128.0326,127.8353,127.9241,4270.0
2017-07-21 13:30:00,129.69,130.22,129.67,129.95,17907.0,127.934,128.4568,127.9142,128.1904,17907.0
2017-07-21 14:00:00,130.05,130.22,129.81,129.97,18561.0,128.2891,128.4568,128.0523,128.2102,18561.0
2017-07-21 14:30:00,129.91,130.25,129.74,130.25,22303.0,128.151,128.4864,127.9833,128.4864,22303.0
2017-07-21 15:00:00,130.23,130.47,130.15,130.15,12155.0,128.4667,128.7034,128.3877,128.3877,12155.0
2017-07-21 15:30:00,130.2,130.72,130.11,130.66,70474.0,128.4371,128.95,128.3483,128.8908,70474.0
2017-07-24 09:30:00,130.71,131.31,130.28,131.21,14522.0,128.9402,129.532,128.516,129.4334,14522.0
2017-07-24 10:00:00,131.42,131.58,130.99,131.2,30946.0,129.6405,129.7984,129.2164,129.4235,30946.0
2017-07-24 10:30:00,131.2,131.6,131.2,131.31,35396.0,129.4235,129.8181,129.4235,129.532,35396.0
2017-07-24 11:00:00,131.26,131.43,130.88,131.09,34025.0,129.4827,129.6504,129.1079,129.315,34025.0
2017-07-24 11:30:00,131.04,131.42,130.92,131.21,26457.0,129.2657,129.6405,129.1473,129.4334,26457.0
2017-07-24 12:00:00,131.21,131.26,130.99,131.08,11937.0,129.4334,129.4827,129.2164,129.3051,11937.0
2017-07-24 12:30:00,131.1,131.23,131.06,131.12,10483.0,129.3249,129.4531,129.2854,129.3446,10483.0
2017-07-24 13:00:00,131.09,131.18,130.85,131.0,15925.0,129.315,129.4038,129.0783,129.2262,15925.0
2017-07-24 13:30:00,131.03,131.35,130.99,131.29,31195.0,129.2558,129.5715,129.2164,129.5123,31195.0
2017-07-24 14:00:00,131.34,131.8,131.28,131.64,20374.0,129.5616,130.0154,129.5024,129.8576,20374.0
2017-07-24 14:30:00,131.66,131.68,131.51,131.52,8697.0,129.8773,129.897,129.7293,129.7392,8697.0
2017-07-24 15:00:00,131.58,132.31,131.58,132.23,14909.0,129.7984,130.5185,129.7984,130.4396,14909.0
2017-07-24 15:30:00,132.26,132.57,132.22,132.4,60553.0,130.4692,130.775,130.4297,130.6073,60553.0
2017-07-25 09:30:00,133.58,134.76,132.61,133.93,23148.0,131.7713,132.9353,130.8144,132.1166,23148.0
2017-07-25 10:00:00,133.97,134.08,133.41,133.95,12985.0,132.156,132.2645,131.6036,132.1363,12985.0
2017-07-25 10:30:00,134.04,134.53,133.58,133.67,21050.0,132.2251,132.7084,131.7713,131.8601,21050.0
2017-07-25 11:00:00,133.73,134.33,133.56,133.88,11780.0,131.9193,132.5111,131.7516,132.0672,11780.0
2017-07-25 11:30:00,133.95,134.2,133.64,133.64,9658.0,132.1363,132.3829,131.8305,131.8305,9658.0
2017-07-25 12:00:00,133.67,134.0,133.59,133.94,6199.0,131.8601,132.1856,131.7812,132.1264,6199.0
2017-07-25 12:30:00,133.93,134.18,133.55,133.69,13223.0,132.1166,132.3632,131.7417,131.8798,13223.0
2017-07-25 13:00:00,133.6,133.7,133.17,133.25,6037.0,131.791,131.8897,131.3668,131.4458,6037.0
2017-07-25 13:30:00,133.25,133.72,133.0,133.18,16125.0,131.4458,131.9094,131.1991,131.3767,16125.0
2017-07-25 14:00:00,133.11,133.51,133.09,133.09,14515.0,131.3077,131.7022,131.2879,131.2879,14515.0
2017-07-25 14:30:00,133.1,133.23,132.86,133.12,21928.0,131.2978,131.426,131.061,131.3175,21928.0
2017-07-25 15:00:00,133.12,133.42,132.86,133.01,26274.0,131.3175,131.6135,131.061,131.209,26274.0
2017-07-25 15:30:00,132.95,133.05,132.74,132.94,64016.0,131.1498,131.2485,130.9427,131.14,64016.0
2017-07-26 09:30:00,132.39,132.39,130.9,131.68,7066.0,130.5974,130.5974,129.1276,129.897,7066.0
2017-07-26 10:00:00,131.8,132.22,131.25,131.52,13357.0,130.0154,130.4297,129.4728,129.7392,13357.0
2017-07-26 10:30:00,131.56,131.78,130.71,130.72,8813.0,129.7786,129.9957,128.9402,128.95,8813.0
2017-07-26 11:00:00,130.7,130.87,130.42,130.42,7361.0,128.9303,129.098,128.6541,128.6541,7361.0
2017-07-26 11:30:00,130.4,130.4,129.75,129.75,10844.0,128.6344,128.6344,127.9932,127.9932,10844.0
2017-07-26 12:00:00,129.66,130.13,129.42,129.94,16894.0,127.9044,128.368,127.6676,128.1806,16894.0
2017-07-26 12:30:00,129.89,129.89,129.43,129.71,7600.0,128.1313,128.1313,127.6775,127.9537,7600.0
2017-07-26 13:00:00,129.61,129.72,129.35,129.46,7250.0,127.855,127.9636,127.5986,127.7071,7250.0
2017-07-26 13:30:00,129.56,129.62,129.23,129.37,9233.0,127.8057,127.8649,127.4802,127.6183,9233.0
2017-07-26 14:00:00,129.21,129.67,129.16,129.45,9769.0,127.4605,127.9142,127.4111,127.6972,9769.0
2017-07-26 14:30:00,129.42,129.5,128.85,129.32,14212.0,127.6676,127.7465,127.1053,127.569,14212.0
2017-07-26 15:00:00,129.04,129.16,128.78,128.91,19611.0,127.2928,127.4111,127.0363,127.1645,19611.0
2017-07-26 15:30:00,128.87,129.0,128.71,128.71,35430.0,127.1251,127.2533,126.9672,126.9672,35430.0
2017-07-27 09:30:00,128.92,129.74,128.34,128.63,22252.0,127.1744,127.9833,126.6022,126.8883,22252.0
2017-07-27 10:00:00,128.33,128.38,127.18,127.56,7360.0,126.5924,126.6417,125.458,125.8328,7360.0
2017-07-27 10:30:00,127.54,128.02,127.27,128.02,7102.0,125.8131,126.2866,125.5467,126.2866,7102.0
2017-07-27 11:00:00,128.04,128.15,127.69,127.69,4700.0,126.3063,126.4148,125.961,125.961,4700.0
2017-07-27 11:30:00,127.89,128.21,127.76,128.13,4336.0,126.1583,126.474,126.0301,126.3951,4336.0
2017-07-27 12:00:00,128.34,128.34,127.72,127.72,6397.0,126.6022,126.6022,125.9906,125.9906,6397.0
2017-07-27 12:30:00,127.73,127.82,127.37,127.46,2773.0,126.0005,126.0893,125.6454,125.7342,2773.0
2017-07-27 13:00:00,127.36,127.5,126.44,126.45,7000.0,125.6355,125.7736,124.728,124.7378,7000.0
2017-07-27 13:30:00,126.69,126.87,126.36,126.85,10314.0,124.9746,125.1521,124.6491,125.1324,10314.0
2017-07-27 14:00:00,126.87,127.0,126.34,126.42,12200.0,125.1521,125.2804,124.6293,124.7082,12200.0
2017-07-27 14:30:00,126.37,126.62,126.0,126.11,17551.0,124.6589,124.9055,124.2939,124.4024,17551.0
2017-07-27 15:00:00,126.12,126.61,126.12,126.52,15508.0,124.4123,124.8957,124.4123,124.8069,15508.0
2017-07-27 15:30:00,126.57,126.8,126.51,126.72,30978.0,124.8562,125.0831,124.797,125.0042,30978.0
2017-07-28 09:30:00,126.73,127.19,125.63,126.62,5483.0,125.014,125.4678,123.9289,124.9055,5483.0
2017-07-28 10:00:00,126.8,126.86,126.62,126.62,2200.0,125.0831,125.1423,124.9055,124.9055,2200.0
2017-07-28 10:30:00,126.68,126.68,126.26,126.59,5805.0,124.9647,124.9647,124.5504,124.8759,5805.0
2017-07-28 11:00:00,126.6,126.61,126.2,126.56,6339.0,124.8858,124.8957,124.4912,124.8463,6339.0
2017-07-28 11:30:00,126.46,126.97,126.36,126.63,7248.0,124.7477,125.2508,124.6491,124.9154,7248.0
2017-07-28 12:00:00,126.62,126.89,126.39,126.46,5603.0,124.9055,125.1719,124.6786,124.7477,5603.0
2017-07-28 12:30:00,126.48,126.55,126.21,126.24,3900.0,124.7674,124.8365,124.5011,124.5307,3900.0
2017-07-28 13:00:00,126.21,126.21,125.55,125.73,5800.0,124.5011,124.5011,123.85,124.0276,5800.0
2017-07-28 13:30:00,125.65,125.73,125.39,125.73,4062.0,123.9487,124.0276,123.6922,124.0276,4062.0
2017-07-28 14:00:00,125.73,126.51,125.7,126.51,10864.0,124.0276,124.797,123.998,124.797,10864.0
2017-07-28 14:30:00,126.45,126.66,126.24,126.62,2696.0,124.7378,124.945,124.5307,124.9055,2696.0
2017-07-28 15:00:00,126.62,126.87,126.56,126.65,4217.0,124.9055,125.1521,124.8463,124.9351,4217.0
2017-07-28 15:30:00,126.71,127.25,126.62,126.95,20698.0,124.9943,125.527,124.9055,125.2311,20698.0
2017-07-31 09:30:00,127.14,128.03,127.01,127.01,3272.0,125.4185,126.2964,125.2903,125.2903,3272.0
2017-07-31 10:00:00,126.75,126.98,126.65,126.65,3831.0,125.0338,125.2607,124.9351,124.9351,3831.0
2017-07-31 10:30:00,126.63,126.73,126.31,126.6,5700.0,124.9154,125.014,124.5997,124.8858,5700.0
2017-07-31 11:00:00,126.56,126.93,126.41,126.71,6800.0,124.8463,125.2113,124.6984,124.9943,6800.0
2017-07-31 11:30:00,126.63,126.86,126.59,126.69,7814.0,124.9154,125.1423,124.8759,124.9746,7814.0
2017-07-31 12:00:00,126.61,126.61,126.38,126.52,1200.0,124.8957,124.8957,124.6688,124.8069,1200.0
2017-07-31 12:30:00,126.4,126.66,126.37,126.6,7799.0,124.6885,124.945,124.6589,124.8858,7799.0
2017-07-31 13:00:00,126.61,126.64,126.53,126.64,2700.0,124.8957,124.9253,124.8168,124.9253,2700.0
2017-07-31 13:30:00,126.56,127.17,126.56,126.9,12385.0,124.8463,125.4481,124.8463,125.1817,12385.0
2017-07-31 14:00:00,126.81,126.99,126.76,126.97,21883.0,125.093,125.2705,125.0436,125.2508,21883.0
2017-07-31 14:30:00,127.04,127.15,126.86,126.96,6767.0,125.3198,125.4284,125.1423,125.2409,6767.0
2017-07-31 15:00:00,126.99,127.4,126.94,127.27,4355.0,125.2705,125.675,125.2212,125.5467,4355.0
2017-07-31 15:30:00,127.38,127.44,126.92,127.17,39559.0,125.6552,125.7144,125.2015,125.4481,39559.0
2017-08-01 09:30:00,127.95,128.5,127.32,127.54,13041.0,126.2175,126.7601,125.5961,125.8131,13041.0
2017-08-01 10:00:00,127.54,127.55,126.92,127.21,11407.0,125.8131,125.8229,125.2015,125.4875,11407.0
2017-08-01 10:30:00,127.37,127.8,127.21,127.62,6261.0,125.6454,126.0696,125.4875,125.892,6261.0
2017-08-01 11:00:00,127.72,128.16,127.72,127.81,5853.0,125.9906,126.4247,125.9906,126.0794,5853.0
2017-08-01 11:30:00,127.74,127.74,127.34,127.34,10940.0,126.0104,126.0104,125.6158,125.6158,10940.0
2017-08-01 12:00:00,127.43,127.45,127.12,127.25,8347.0,125.7046,125.7243,125.3988,125.527,8347.0
2017-08-01 12:30:00,127.27,127.3,126.73,127.19,5600.0,125.5467,125.5763,125.014,125.4678,5600.0
2017-08-01 13:00:00,127.25,127.27,126.79,126.92,19242.0,125.527,125.5467,125.0732,125.2015,19242.0
2017-08-01 13:30:00,126.91,126.91,125.95,126.44,13285.0,125.1916,125.1916,124.2446,124.728,13285.0
2017-08-01 14:00:00,126.42,126.6,126.26,126.4,8453.0,124.7082,124.8858,124.5504,124.6885,8453.0
2017-08-01 14:30:00,126.4,126.64,126.27,126.5,11850.0,124.6885,124.9253,124.5603,124.7872,11850.0
2017-08-01 15:00:00,126.5,126.54,126.21,126.32,28268.0,124.7872,124.8266,124.5011,124.6096,28268.0
2017-08-01 15:30:00,126.32,126.69,125.9,126.27,98224.0,124.6096,124.9746,124.1953,124.5603,98224.0
2017-08-02 09:30:00,130.0,132.65,129.34,129.95,47840.0,128.2398,130.8539,127.5887,128.1904,47840.0
2017-08-02 10:00:00,129.95,129.96,128.72,128.77,31645.0,128.1904,128.2003,126.9771,127.0264,31645.0
2017-08-02 10:30:00,128.61,128.82,126.22,126.46,29670.0,126.8686,127.0757,124.5109,124.7477,29670.0
2017-08-02 11:00:00,126.4,128.45,126.37,127.53,33817.0,124.6885,126.7108,124.6589,125.8032,33817.0
2017-08-02 11:30:00,127.31,127.86,125.7,125.77,19131.0,125.5862,126.1287,123.998,124.067,19131.0
2017-08-02 12:00:00,125.95,127.41,125.75,127.11,13919.0,124.2446,125.6848,124.0473,125.3889,13919.0
2017-08-02 12:30:00,127.12,127.12,126.12,126.25,9586.0,125.3988,125.3988,124.4123,124.5405,9586.0
2017-08-02 13:00:00,126.0,127.19,126.0,126.91,17780.0,124.2939,125.4678,124.2939,125.1916,17780.0
2017-08-02 13:30:00,126.9,127.1,126.69,127.0,13700.0,125.1817,125.379,124.9746,125.2804,13700.0
2017-08-02 14:00:00,127.07,127.66,126.91,127.12,13393.0,125.3494,125.9315,125.1916,125.3988,13393.0
2017-08-02 14:30:00,127.12,128.03,126.98,127.94,23393.0,125.3988,126.2964,125.2607,126.2077,23393.0
2017-08-02 15:00:00,127.88,128.08,127.67,128.0,43331.0,126.1485,126.3458,125.9413,126.2668,43331.0
2017-08-02 15:30:00,128.01,128.4,127.89,128.38,58155.0,126.2767,126.6614,126.1583,126.6417,58155.0
2017-08-03 09:30:00,128.45,129.01,126.09,127.26,25447.0,126.7108,127.2632,124.3827,125.5369,25447.0
2017-08-03 10:00:00,127.26,127.27,126.6,127.19,6540.0,125.5369,125.5467,124.8858,125.4678,6540.0
2017-08-03 10:30:00,126.91,127.17,126.57,126.83,8012.0,125.1916,125.4481,124.8562,125.1127,8012.0
2017-08-03 11:00:00,126.98,127.02,126.09,126.09,7350.0,125.2607,125.3001,124.3827,124.3827,7350.0
2017-08-03 11:30:00,126.18,126.53,125.88,125.93,10994.0,124.4715,124.8168,124.1756,124.2249,10994.0
2017-08-03 12:00:00,125.88,126.07,125.42,125.69,6315.0,124.1756,124.363,123.7218,123.9881,6315.0
2017-08-03 12:30:00,125.64,125.67,125.23,125.27,6120.0,123.9388,123.9684,123.5344,123.5738,6120.0
2017-08-03 13:00:00,125.31,125.31,124.94,125.05,4103.0,123.6133,123.6133,123.2483,123.3568,4103.0
2017-08-03 13:30:00,125.02,125.24,124.71,125.13,16181.0,123.3272,123.5442,123.0214,123.4357,16181.0
2017-08-03 14:00:00,125.07,125.08,124.74,125.02,8087.0,123.3765,123.3864,123.051,123.3272,8087.0
2017-08-03 14:30:00,125.02,125.47,124.9,124.9,11022.0,123.3272,123.7711,123.2088,123.2088,11022.0
2017-08-03 15:00:00,124.96,125.1,124.64,124.74,19179.0,123.268,123.4061,122.9523,123.051,19179.0
2017-08-03 15:30:00,124.74,124.8,124.34,124.62,55225.0,123.051,123.1102,122.6564,122.9326,55225.0
2017-08-04 09:30:00,125.52,125.78,124.6,124.72,13494.0,123.8204,124.0769,122.9129,123.0313,13494.0
2017-08-04 10:00:00,124.67,124.69,123.99,124.09,6206.0,122.9819,123.0017,122.3111,122.4098,6206.0
2017-08-04 10:30:00,124.16,124.64,123.96,124.53,5924.0,122.4788,122.9523,122.2816,122.8438,5924.0
2017-08-04 11:00:00,124.34,125.08,124.34,124.76,9741.0,122.6564,123.3864,122.6564,123.0707,9741.0
2017-08-04 11:30:00,124.81,124.89,124.67,124.71,2700.0,123.12,123.199,122.9819,123.0214,2700.0
2017-08-04 12:00:00,124.85,125.23,124.85,125.01,4679.0,123.1595,123.5344,123.1595,123.3173,4679.0
2017-08-04 12:30:00,125.14,125.22,125.01,125.1,9699.0,123.4456,123.5245,123.3173,123.4061,9699.0
2017-08-04 13:00:00,125.06,125.2,124.62,124.63,6297.0,123.3667,123.5048,122.9326,122.9425,6297.0
2017-08-04 13:30:00,124.64,124.73,124.53,124.69,3500.0,122.9523,123.0411,122.8438,123.0017,3500.0
2017-08-04 14:00:00,124.54,124.63,124.11,124.21,4162.0,122.8537,122.9425,122.4295,122.5282,4162.0
2017-08-04 14:30:00,124.26,124.72,124.22,124.69,6205.0,122.5775,123.0313,122.538,123.0017,6205.0
2017-08-04 15:00:00,124.73,124.89,124.57,124.86,11432.0,123.0411,123.199,122.8833,123.1694,11432.0
2017-08-04 15:30:00,124.89,125.15,124.82,125.12,25275.0,123.199,123.4554,123.1299,123.4258,25275.0
2017-08-07 09:30:00,124.89,125.3,124.2,124.57,11462.0,123.199,123.6034,122.5183,122.8833,11462.0
2017-08-07 10:00:00,124.51,124.64,124.31,124.54,2063.0,122.8241,122.9523,122.6268,122.8537,2063.0
2017-08-07 10:30:00,124.46,124.91,124.35,124.51,3711.0,122.7748,123.2187,122.6663,122.8241,3711.0
2017-08-07 11:00:00,124.46,124.57,124.46,124.56,970.0,122.7748,122.8833,122.7748,122.8734,970.0
2017-08-07 11:30:00,124.64,125.27,124.63,124.9,15825.0,122.9523,123.5738,122.9425,123.2088,15825.0
2017-08-07 12:00:00,124.93,125.21,124.93,125.04,2340.0,123.2384,123.5146,123.2384,123.3469,2340.0
2017-08-07 12:30:00,124.99,125.01,124.71,124.89,3053.0,123.2976,123.3173,123.0214,123.199,3053.0
2017-08-07 13:00:00,124.99,125.03,124.83,124.99,1400.0,123.2976,123.3371,123.1398,123.2976,1400.0
2017-08-07 13:30:00,124.86,124.86,124.4,124.4,2765.0,123.1694,123.1694,122.7156,122.7156,2765.0
2017-08-07 14:00:00,124.45,124.61,124.31,124.56,3681.0,122.7649,122.9227,122.6268,122.8734,3681.0
2017-08-07 14:30:00,124.51,124.73,124.46,124.66,4623.0,122.8241,123.0411,122.7748,122.9721,4623.0
2017-08-07 15:00:00,124.78,124.97,124.74,124.91,5605.0,123.0904,123.2779,123.051,123.2187,5605.0
2017-08-07 15:30:00,124.96,125.1,124.88,124.98,13202.0,123.268,123.4061,123.1891,123.2877,13202.0
2017-08-08 09:30:00,124.9,125.4,123.78,124.65,7780.0,123.2088,123.7021,122.104,122.9622,7780.0
2017-08-08 10:00:00,125.0,125.48,124.8,125.42,9652.0,123.3075,123.781,123.1102,123.7218,9652.0
2017-08-08 10:30:00,125.35,125.47,125.03,125.32,4057.0,123.6527,123.7711,123.3371,123.6231,4057.0
2017-08-08 11:00:00,125.45,125.45,124.94,125.16,2690.0,123.7514,123.7514,123.2483,123.4653,2690.0
2017-08-08 11:30:00,125.24,125.36,125.08,125.32,3916.0,123.5442,123.6626,123.3864,123.6231,3916.0
2017-08-08 12:00:00,125.05,125.35,124.91,125.0,3695.0,123.3568,123.6527,123.2187,123.3075,3695.0
2017-08-08 12:30:00,125.0,125.14,124.84,124.87,21984.0,123.3075,123.4456,123.1496,123.1792,21984.0
2017-08-08 13:00:00,124.94,125.17,124.92,125.13,11393.0,123.2483,123.4752,123.2286,123.4357,11393.0
2017-08-08 13:30:00,124.98,125.24,124.91,125.1,18492.0,123.2877,123.5442,123.2187,123.4061,18492.0
2017-08-08 14:00:00,124.8,124.91,124.48,124.48,3004.0,123.1102,123.2187,122.7945,122.7945,3004.0
2017-08-08 14:30:00,124.51,124.6,124.13,124.27,3703.0,122.8241,122.9129,122.4492,122.5874,3703.0
2017-08-08 15:00:00,124.27,124.57,124.27,124.52,12486.0,122.5874,122.8833,122.5874,122.834,12486.0
2017-08-08 15:30:00,124.41,124.88,124.35,124.8,49115.0,122.7255,123.1891,122.6663,123.1102,49115.0
2017-08-09 09:30:00,123.94,124.03,123.32,123.73,2326.0,122.2618,122.3506,121.6502,122.0547,2326.0
2017-08-09 10:00:00,123.88,124.1,123.76,124.1,1000.0,122.2026,122.4197,122.0843,122.4197,1000.0
2017-08-09 10:30:00,124.45,124.66,124.38,124.66,2603.0,122.7649,122.9721,122.6959,122.9721,2603.0
2017-08-09 11:00:00,124.47,124.62,124.04,124.48,5200.0,122.7846,122.9326,122.3605,122.7945,5200.0
2017-08-09 11:30:00,124.33,124.9,124.11,124.9,2780.0,122.6465,123.2088,122.4295,123.2088,2780.0
2017-08-09 12:00:00,124.9,125.07,124.76,124.91,6466.0,123.2088,123.3765,123.0707,123.2187,6466.0
2017-08-09 12:30:00,124.83,125.0,124.53,124.53,5781.0,123.1398,123.3075,122.8438,122.8438,5781.0
2017-08-09 13:00:00,124.53,124.53,124.22,124.22,3876.0,122.8438,122.8438,122.538,122.538,3876.0
2017-08-09 13:30:00,124.37,124.45,124.15,124.19,4126.0,122.686,122.7649,122.469,122.5084,4126.0
2017-08-09 14:00:00,124.21,124.21,123.86,123.98,4520.0,122.5282,122.5282,122.1829,122.3013,4520.0
2017-08-09 14:30:00,123.95,124.4,123.87,124.4,9839.0,122.2717,122.7156,122.1928,122.7156,9839.0
2017-08-09 15:00:00,124.47,124.65,124.35,124.41,7925.0,122.7846,122.9622,122.6663,122.7255,7925.0
2017-08-09 15:30:00,124.53,125.3,124.47,125.06,16948.0,122.8438,123.6034,122.7846,123.3667,16948.0
2017-08-10 09:30:00,124.2,124.29,123.63,123.97,9307.0,122.5183,122.6071,121.956,122.2914,9307.0
2017-08-10 10:00:00,124.02,124.22,122.7,122.73,10542.0,122.3407,122.538,121.0386,121.0682,10542.0
2017-08-10 10:30:00,122.74,123.04,122.54,122.54,5551.0,121.0781,121.374,120.8808,120.8808,5551.0
2017-08-10 11:00:00,122.89,123.0,122.42,122.59,6365.0,121.226,121.3345,120.7624,120.9301,6365.0
2017-08-10 11:30:00,122.61,122.79,122.21,122.6,4988.0,120.9498,121.1274,120.5552,120.94,4988.0
2017-08-10 12:00:00,122.45,122.73,122.12,122.43,21749.0,120.792,121.0682,120.4665,120.7723,21749.0
2017-08-10 12:30:00,122.34,122.46,121.97,122.18,6141.0,120.6835,120.8019,120.3185,120.5257,6141.0
2017-08-10 13:00:00,122.28,122.28,121.78,122.02,21500.0,120.6243,120.6243,120.1311,120.3678,21500.0
2017-08-10 13:30:00,121.97,121.99,121.45,121.68,2912.0,120.3185,120.3382,119.8055,120.0324,2912.0
2017-08-10 14:00:00,121.65,122.15,121.59,121.91,8031.0,120.0028,120.4961,119.9436,120.2593,8031.0
2017-08-10 14:30:00,121.91,122.07,121.57,121.79,8659.0,120.2593,120.4171,119.9239,120.1409,8659.0
2017-08-10 15:00:00,121.79,121.84,121.2,121.44,17992.0,120.1409,120.1903,119.5589,119.7957,17992.0
2017-08-10 15:30:00,121.49,121.55,121.04,121.33,40496.0,119.845,119.9042,119.4011,119.6872,40496.0
2017-08-11 09:30:00,120.66,121.1,119.52,119.93,19416.0,119.0262,119.4603,117.9017,118.3061,19416.0
2017-08-11 10:00:00,119.74,120.88,119.74,120.47,13828.0,118.1187,119.2433,118.1187,118.8388,13828.0
2017-08-11 10:30:00,120.46,121.3,120.18,121.0,14359.0,118.8289,119.6576,118.5527,119.3616,14359.0
2017-08-11 11:00:00,121.09,121.15,120.4,120.4,8920.0,119.4504,119.5096,118.7698,118.7698,8920.0
2017-08-11 11:30:00,120.4,121.07,120.4,121.07,3000.0,118.7698,119.4307,118.7698,119.4307,3000.0
2017-08-11 12:00:00,120.89,120.93,120.58,120.8,4400.0,119.2531,119.2926,118.9473,119.1643,4400.0
2017-08-11 12:30:00,120.78,120.78,120.37,120.56,1900.0,119.1446,119.1446,118.7402,118.9276,1900.0
2017-08-11 13:00:00,120.51,120.65,120.3,120.51,4820.0,118.8783,119.0164,118.6711,118.8783,4820.0
2017-08-11 13:30:00,120.54,120.67,120.47,120.56,3400.0,118.9079,119.0361,118.8388,118.9276,3400.0
2017-08-11 14:00:00,120.56,120.72,120.33,120.47,4900.0,118.9276,119.0854,118.7007,118.8388,4900.0
2017-08-11 14:30:00,120.41,120.41,120.16,120.23,5195.0,118.7796,118.7796,118.533,118.6021,5195.0
2017-08-11 15:00:00,120.36,120.7,120.36,120.7,6927.0,118.7303,119.0657,118.7303,119.0657,6927.0
2017-08-11 15:30:00,120.75,120.94,120.51,120.78,17821.0,119.115,119.3024,118.8783,119.1446,17821.0
2017-08-14 09:30:00,121.97,122.8,121.57,122.63,6926.0,120.3185,121.1373,119.9239,120.9696,6926.0
2017-08-14 10:00:00,122.33,122.45,121.97,122.19,4088.0,120.6736,120.792,120.3185,120.5355,4088.0
2017-08-14 10:30:00,122.27,122.53,122.14,122.42,1937.0,120.6144,120.8709,120.4862,120.7624,1937.0
2017-08-14 11:00:00,122.28,122.33,122.08,122.33,2222.0,120.6243,120.6736,120.427,120.6736,2222.0
2017-08-14 11:30:00,122.47,123.66,122.4,123.65,13768.0,120.8117,121.9856,120.7427,121.9757,13768.0
2017-08-14 12:00:00,123.55,124.04,123.17,123.17,17512.0,121.8771,122.3605,121.5022,121.5022,17512.0
2017-08-14 12:30:00,123.32,123.52,123.3,123.35,8124.0,121.6502,121.8475,121.6305,121.6798,8124.0
2017-08-14 13:00:00,123.42,123.44,123.06,123.22,8465.0,121.7489,121.7686,121.3937,121.5516,8465.0
2017-08-14 13:30:00,123.22,123.22,122.87,122.93,6213.0,121.5516,121.5516,121.2063,121.2655,6213.0
2017-08-14 14:00:00,122.85,123.07,122.84,122.88,100454.0,121.1866,121.4036,121.1767,121.2162,100454.0
2017-08-14 14:30:00,122.85,122.86,122.1,122.31,5101.0,121.1866,121.1964,120.4467,120.6539,5101.0
2017-08-14 15:00:00,122.22,122.8,122.17,122.72,13386.0,120.5651,121.1373,120.5158,121.0583,13386.0
2017-08-14 15:30:00,122.8,123.06,122.6,122.85,12433.0,121.1373,121.3937,120.94,121.1866,12433.0
2017-08-15 09:30:00,123.07,124.71,123.07,123.44,4615.0,121.4036,123.0214,121.4036,121.7686,4615.0
2017-08-15 10:00:00,123.52,123.53,122.43,122.43,4811.0,121.8475,121.8574,120.7723,120.7723,4811.0
2017-08-15 10:30:00,122.42,122.55,122.06,122.27,4306.0,120.7624,120.8906,120.4073,120.6144,4306.0
2017-08-15 11:00:00,122.27,122.3,121.87,122.05,5274.0,120.6144,120.644,120.2199,120.3974,5274.0
2017-08-15 11:30:00,121.96,122.68,121.61,122.68,33582.0,120.3086,121.0189,119.9634,121.0189,33582.0
2017-08-15 12:00:00,122.68,123.19,122.66,123.19,3000.0,121.0189,121.522,120.9992,121.522,3000.0
2017-08-15 12:30:00,123.2,123.34,122.95,122.95,2800.0,121.5318,121.6699,121.2852,121.2852,2800.0
2017-08-15 13:00:00,122.77,123.21,122.76,122.91,1200.0,121.1077,121.5417,121.0978,121.2458,1200.0
2017-08-15 13:30:00,123.06,123.49,123.06,123.45,6093.0,121.3937,121.8179,121.3937,121.7785,6093.0
2017-08-15 14:00:00,123.35,123.6,123.24,123.6,9172.0,121.6798,121.9264,121.5713,121.9264,9172.0
2017-08-15 14:30:00,123.62,123.69,123.28,123.56,7900.0,121.9462,122.0152,121.6108,121.887,7900.0
2017-08-15 15:00:00,123.54,123.68,123.42,123.63,3838.0,121.8672,122.0053,121.7489,121.956,3838.0
2017-08-15 15:30:00,123.59,123.99,123.56,123.95,16700.0,121.9166,122.3111,121.887,122.2717,16700.0
2017-08-16 09:30:00,124.21,125.33,123.52,123.76,6387.0,122.5282,123.633,121.8475,122.0843,6387.0
2017-08-16 10:00:00,123.67,123.67,123.1,123.13,3887.0,121.9955,121.9955,121.4332,121.4628,3887.0
2017-08-16 10:30:00,123.11,123.12,122.87,122.87,2900.0,121.4431,121.4529,121.2063,121.2063,2900.0
2017-08-16 11:00:00,122.84,122.84,122.36,122.36,4955.0,121.1767,121.1767,120.7032,120.7032,4955.0
2017-08-16 11:30:00,122.49,123.07,122.36,122.77,2103.0,120.8315,121.4036,120.7032,121.1077,2103.0
2017-08-16 12:00:00,122.69,122.71,122.48,122.51,1200.0,121.0287,121.0485,120.8216,120.8512,1200.0
2017-08-16 12:30:00,122.5,122.65,122.11,122.34,3800.0,120.8413,120.9893,120.4566,120.6835,3800.0
2017-08-16 13:00:00,122.3,122.57,122.06,122.46,5200.0,120.644,120.9104,120.4073,120.8019,5200.0
2017-08-16 13:30:00,122.44,122.62,122.44,122.49,2425.0,120.7821,120.9597,120.7821,120.8315,2425.0
2017-08-16 14:00:00,122.63,122.77,122.12,122.71,57363.0,120.9696,121.1077,120.4665,121.0485,57363.0
2017-08-16 14:30:00,122.74,122.75,122.39,122.6,9132.0,121.0781,121.0879,120.7328,120.94,9132.0
2017-08-16 15:00:00,122.57,122.57,121.94,122.14,4175.0,120.9104,120.9104,120.2889,120.4862,4175.0
2017-08-16 15:30:00,122.1,122.33,121.71,122.13,18229.0,120.4467,120.6736,120.062,120.4763,18229.0
2017-08-17 09:30:00,121.32,121.73,121.11,121.4,7200.0,119.6773,120.0817,119.4701,119.7562,7200.0
2017-08-17 10:00:00,120.9,121.14,120.53,120.67,25641.0,119.263,119.4997,118.898,119.0361,25641.0
2017-08-17 10:30:00,120.77,120.85,119.84,119.84,8659.0,119.1347,119.2137,118.2173,118.2173,8659.0
2017-08-17 11:00:00,119.94,120.4,119.82,120.4,6482.0,118.316,118.7698,118.1976,118.7698,6482.0
2017-08-17 11:30:00,120.22,120.22,119.02,119.31,15998.0,118.5922,118.5922,117.4084,117.6945,15998.0
2017-08-17 12:00:00,119.48,119.7,118.79,119.47,7800.0,117.8622,118.0792,117.1816,117.8523,7800.0
2017-08-17 12:30:00,119.36,119.47,118.81,119.05,6407.0,117.7438,117.8523,117.2013,117.438,6407.0
2017-08-17 13:00:00,119.04,119.04,118.15,118.15,8150.0,117.4282,117.4282,116.5502,116.5502,8150.0
2017-08-17 13:30:00,118.01,118.7,118.01,118.46,7342.0,116.4121,117.0928,116.4121,116.856,7342.0
2017-08-17 14:00:00,118.48,118.55,117.9,118.35,9163.0,116.8758,116.9448,116.3036,116.7475,9163.0
2017-08-17 14:30:00,118.34,118.34,118.02,118.29,4683.0,116.7376,116.7376,116.422,116.6883,4683.0
2017-08-17 15:00:00,118.23,118.23,117.1,117.1,17193.0,116.6291,116.6291,115.5144,115.5144,17193.0
2017-08-17 15:30:00,117.22,117.55,116.52,116.65,61299.0,115.6328,115.9583,114.9423,115.0705,61299.0
2017-08-18 09:30:00,115.99,116.37,115.76,115.76,7486.0,114.4195,114.7943,114.1926,114.1926,7486.0
2017-08-18 10:00:00,115.95,116.62,115.87,116.36,5250.0,114.38,115.0409,114.3011,114.7845,5250.0
2017-08-18 10:30:00,116.24,116.47,115.71,116.47,6902.0,114.6661,114.893,114.1433,114.893,6902.0
2017-08-18 11:00:00,116.36,116.73,116.0,116.73,6831.0,114.7845,115.1494,114.4293,115.1494,6831.0
2017-08-18 11:30:00,116.73,116.77,116.45,116.5,7689.0,115.1494,115.1889,114.8732,114.9226,7689.0
2017-08-18 12:00:00,116.63,117.39,116.37,117.39,8176.0,115.0508,115.8005,114.7943,115.8005,8176.0
2017-08-18 12:30:00,117.25,117.33,116.59,117.06,9640.0,115.6624,115.7413,115.0113,115.475,9640.0
2017-08-18 13:00:00,117.03,117.17,116.91,117.0,5916.0,115.4454,115.5835,115.327,115.4158,5916.0
2017-08-18 13:30:00,117.03,117.07,116.67,116.83,14235.0,115.4454,115.4848,115.0903,115.2481,14235.0
2017-08-18 14:00:00,116.94,117.15,116.91,117.14,4025.0,115.3566,115.5638,115.327,115.5539,4025.0
2017-08-18 14:30:00,117.15,117.15,116.64,116.64,5240.0,115.5638,115.5638,115.0607,115.0607,5240.0
2017-08-18 15:00:00,116.73,116.88,116.56,116.87,26028.0,115.1494,115.2974,114.9817,115.2876,26028.0
2017-08-18 15:30:00,116.88,117.07,116.57,116.95,35766.0,115.2974,115.4848,114.9916,115.3665,35766.0
2017-08-21 09:30:00,116.93,117.52,116.48,116.53,9336.0,115.3467,115.9288,114.9028,114.9522,9336.0
2017-08-21 10:00:00,116.81,117.7,116.67,117.16,3278.0,115.2284,116.1063,115.0903,115.5736,3278.0
2017-08-21 10:30:00,117.14,117.57,117.11,117.46,4478.0,115.5539,115.9781,115.5243,115.8696,4478.0
2017-08-21 11:00:00,117.45,117.9,117.45,117.62,5193.0,115.8597,116.3036,115.8597,116.0274,5193.0
2017-08-21 11:30:00,117.71,117.85,117.55,117.65,1300.0,116.1162,116.2543,115.9583,116.057,1300.0
2017-08-21 12:00:00,117.75,117.75,117.26,117.27,1300.0,116.1556,116.1556,115.6723,115.6821,1300.0
2017-08-21 12:30:00,117.38,119.17,117.38,119.06,47198.0,115.7906,117.5564,115.7906,117.4479,47198.0
2017-08-21 13:00:00,119.0,119.22,118.98,119.18,3374.0,117.3887,117.6057,117.369,117.5663,3374.0
2017-08-21 13:30:00,119.3,119.31,118.97,119.2,8518.0,117.6846,117.6945,117.3591,117.586,8518.0
2017-08-21 14:00:00,119.25,119.52,119.09,119.19,13624.0,117.6353,117.9017,117.4775,117.5761,13624.0
2017-08-21 14:30:00,119.19,119.36,119.12,119.36,9010.0,117.5761,117.7438,117.5071,117.7438,9010.0
2017-08-21 15:00:00,119.35,119.36,119.09,119.23,11946.0,117.734,117.7438,117.4775,117.6156,11946.0
2017-08-21 15:30:00,119.18,119.43,119.15,119.25,33928.0,117.5663,117.8129,117.5367,117.6353,33928.0
2017-08-22 09:30:00,119.98,120.7,119.58,120.55,20016.0,118.3554,119.0657,117.9609,118.9177,20016.0
2017-08-22 10:00:00,120.54,120.82,120.4,120.57,25880.0,118.9079,119.1841,118.7698,118.9375,25880.0
2017-08-22 10:30:00,120.63,120.81,120.4,120.55,15035.0,118.9966,119.1742,118.7698,118.9177,15035.0
2017-08-22 11:00:00,120.55,120.98,120.45,120.71,9530.0,118.9177,119.3419,118.8191,119.0756,9530.0
2017-08-22 11:30:00,120.8,120.95,120.41,120.67,4367.0,119.1643,119.3123,118.7796,119.0361,4367.0
2017-08-22 12:00:00,120.61,120.78,120.54,120.62,6097.0,118.9769,119.1446,118.9079,118.9868,6097.0
2017-08-22 12:30:00,120.77,120.78,120.56,120.77,5560.0,119.1347,119.1446,118.9276,119.1347,5560.0
2017-08-22 13:00:00,120.74,120.84,120.71,120.76,2359.0,119.1052,119.2038,119.0756,119.1249,2359.0
2017-08-22 13:30:00,120.72,120.78,120.59,120.61,3122.0,119.0854,119.1446,118.9572,118.9769,3122.0
2017-08-22 14:00:00,120.58,120.94,120.54,120.94,6581.0,118.9473,119.3024,118.9079,119.3024,6581.0
2017-08-22 14:30:00,120.89,121.11,120.89,121.05,4703.0,119.2531,119.4701,119.2531,119.411,4703.0
2017-08-22 15:00:00,121.05,121.16,120.93,121.02,8349.0,119.411,119.5195,119.2926,119.3814,8349.0
2017-08-22 15:30:00,121.03,121.15,120.84,120.97,31993.0,119.3912,119.5096,119.2038,119.332,31993.0
2017-08-23 09:30:00,119.79,120.1,118.09,119.79,10924.0,118.168,118.4738,116.491,118.168,10924.0
2017-08-23 10:00:00,119.91,120.15,119.72,120.04,1626.0,118.2864,118.5231,118.099,118.4146,1626.0
2017-08-23 10:30:00,119.99,120.5,119.85,119.86,4911.0,118.3653,118.8684,118.2272,118.2371,4911.0
2017-08-23 11:00:00,119.76,120.3,119.54,120.17,4373.0,118.1384,118.6711,117.9214,118.5429,4373.0
2017-08-23 11:30:00,120.11,120.11,119.64,119.64,11535.0,118.4837,118.4837,118.02,118.02,11535.0
2017-08-23 12:00:00,119.62,119.94,119.53,119.94,11287.0,118.0003,118.316,117.9115,118.316,11287.0
2017-08-23 12:30:00,119.93,119.97,119.66,119.75,4025.0,118.3061,118.3456,118.0398,118.1286,4025.0
2017-08-23 13:00:00,119.75,119.85,119.68,119.85,4400.0,118.1286,118.2272,118.0595,118.2272,4400.0
2017-08-23 13:30:00,119.8,119.92,119.71,119.85,4444.0,118.1779,118.2963,118.0891,118.2272,4444.0
2017-08-23 14:00:00,119.74,120.09,119.74,119.91,2427.0,118.1187,118.464,118.1187,118.2864,2427.0
2017-08-23 14:30:00,120.04,120.04,119.56,119.56,11129.0,118.4146,118.4146,117.9411,117.9411,11129.0
2017-08-23 15:00:00,119.7,119.7,119.34,119.62,7730.0,118.0792,118.0792,117.7241,118.0003,7730.0
2017-08-23 15:30:00,119.62,119.88,119.6,119.64,28381.0,118.0003,118.2568,117.9806,118.02,28381.0
2017-08-24 09:30:00,119.83,120.97,119.71,119.8,23747.0,118.2075,119.332,118.0891,118.1779,23747.0
2017-08-24 10:00:00,119.92,120.41,119.76,120.17,7734.0,118.2963,118.7796,118.1384,118.5429,7734.0
2017-08-24 10:30:00,120.29,120.29,119.79,120.0,13808.0,118.6612,118.6612,118.168,118.3752,13808.0
2017-08-24 11:00:00,120.08,120.13,119.73,119.88,13437.0,118.4541,118.5034,118.1088,118.2568,13437.0
2017-08-24 11:30:00,119.81,120.28,119.75,120.01,23321.0,118.1877,118.6514,118.1286,118.385,23321.0
2017-08-24 12:00:00,120.09,120.18,119.88,119.95,5659.0,118.464,118.5527,118.2568,118.3258,5659.0
2017-08-24 12:30:00,119.93,120.12,119.91,119.95,8169.0,118.3061,118.4935,118.2864,118.3258,8169.0
2017-08-24 13:00:00,119.88,120.14,119.84,119.92,7484.0,118.2568,118.5133,118.2173,118.2963,7484.0
2017-08-24 13:30:00,119.98,120.0,119.8,119.94,14240.0,118.3554,118.3752,118.1779,118.316,14240.0
2017-08-24 14:00:00,119.95,120.08,119.82,120.06,6775.0,118.3258,118.4541,118.1976,118.4344,6775.0
2017-08-24 14:30:00,120.04,120.06,119.83,120.05,9248.0,118.4146,118.4344,118.2075,118.4245,9248.0
2017-08-24 15:00:00,120.02,120.07,119.97,120.01,5650.0,118.3949,118.4442,118.3456,118.385,5650.0
2017-08-24 15:30:00,119.97,120.25,119.89,120.21,20371.0,118.3456,118.6218,118.2667,118.5823,20371.0
2017-08-25 09:30:00,120.8,121.05,120.35,120.65,2949.0,119.1643,119.411,118.7204,119.0164,2949.0
2017-08-25 10:00:00,120.64,120.8,120.29,120.41,4395.0,119.0065,119.1643,118.6612,118.7796,4395.0
2017-08-25 10:30:00,120.41,120.41,119.85,120.17,2600.0,118.7796,118.7796,118.2272,118.5429,2600.0
2017-08-25 11:00:00,120.12,120.21,119.76,119.76,2900.0,118.4935,118.5823,118.1384,118.1384,2900.0
2017-08-25 11:30:00,119.86,119.86,119.83,119.86,400.0,118.2371,118.2371,118.2075,118.2371,400.0
2017-08-25 12:00:00,119.94,120.15,119.87,119.94,1491.0,118.316,118.5231,118.2469,118.316,1491.0
2017-08-25 12:30:00,119.96,120.25,119.89,119.89,2339.0,118.3357,118.6218,118.2667,118.2667,2339.0
2017-08-25 13:00:00,120.1,120.15,119.99,119.99,1700.0,118.4738,118.5231,118.3653,118.3653,1700.0
2017-08-25 13:30:00,120.02,120.12,119.96,120.04,676.0,118.3949,118.4935,118.3357,118.4146,676.0
2017-08-25 14:00:00,119.94,120.17,119.71,119.92,3385.0,118.316,118.5429,118.0891,118.2963,3385.0
2017-08-25 14:30:00,119.94,120.16,119.85,119.98,3318.0,118.316,118.533,118.2272,118.3554,3318.0
2017-08-25 15:00:00,120.02,120.02,119.81,119.95,4454.0,118.3949,118.3949,118.1877,118.3258,4454.0
2017-08-25 15:30:00,119.85,119.86,119.31,119.46,12440.0,118.2272,118.2371,117.6945,117.8425,12440.0
2017-08-28 09:30:00,120.0,120.44,119.51,119.77,5814.0,118.3752,118.8092,117.8918,118.1483,5814.0
2017-08-28 10:00:00,119.97,120.33,119.75,120.33,5162.0,118.3456,118.7007,118.1286,118.7007,5162.0
2017-08-28 10:30:00,120.14,120.14,119.41,119.79,4000.0,118.5133,118.5133,117.7932,118.168,4000.0
2017-08-28 11:00:00,120.14,120.14,119.61,119.74,4907.0,118.5133,118.5133,117.9905,118.1187,4907.0
2017-08-28 11:30:00,119.79,120.17,119.73,120.05,2720.0,118.168,118.5429,118.1088,118.4245,2720.0
2017-08-28 12:00:00,120.07,120.35,119.89,119.9,2300.0,118.4442,118.7204,118.2667,118.2765,2300.0
2017-08-28 12:30:00,119.8,119.97,119.8,119.97,1100.0,118.1779,118.3456,118.1779,118.3456,1100.0
2017-08-28 13:00:00,120.01,120.16,120.01,120.09,2601.0,118.385,118.533,118.385,118.464,2601.0
2017-08-28 13:30:00,120.07,120.14,119.79,119.95,4847.0,118.4442,118.5133,118.168,118.3258,4847.0
2017-08-28 14:00:00,119.77,119.91,119.74,119.81,1521.0,118.1483,118.2864,118.1187,118.1877,1521.0
2017-08-28 14:30:00,119.87,120.16,119.72,120.13,3216.0,118.2469,118.533,118.099,118.5034,3216.0
2017-08-28 15:00:00,120.09,120.52,120.08,120.49,3100.0,118.464,118.8881,118.4541,118.8585,3100.0
2017-08-28 15:30:00,120.53,120.87,120.4,120.86,14419.0,118.898,119.2334,118.7698,119.2235,14419.0
2017-08-29 09:30:00,119.73,120.58,119.73,120.58,2837.0,118.1088,118.9473,118.1088,118.9473,2837.0
2017-08-29 10:00:00,120.06,120.21,119.82,120.21,5582.0,118.4344,118.5823,118.1976,118.5823,5582.0
2017-08-29 10:30:00,120.21,120.62,120.05,120.26,8909.0,118.5823,118.9868,118.4245,118.6316,8909.0
2017-08-29 11:00:00,120.27,120.49,119.9,119.9,2400.0,118.6415,118.8585,118.2765,118.2765,2400.0
2017-08-29 11:30:00,119.96,120.05,119.61,119.86,3460.0,118.3357,118.4245,117.9905,118.2371,3460.0
2017-08-29 12:00:00,119.63,119.72,119.5,119.55,4100.0,118.0102,118.099,117.8819,117.9313,4100.0
2017-08-29 12:30:00,119.49,119.96,119.48,119.93,3300.0,117.8721,118.3357,117.8622,118.3061,3300.0
2017-08-29 13:00:00,119.87,120.03,119.78,119.94,1260.0,118.2469,118.4048,118.1581,118.316,1260.0
2017-08-29 13:30:00,119.71,120.13,119.71,120.04,6950.0,118.0891,118.5034,118.0891,118.4146,6950.0
2017-08-29 14:00:00,119.87,120.05,119.87,119.87,1630.0,118.2469,118.4245,118.2469,118.2469,1630.0
2017-08-29 14:30:00,119.97,120.22,119.81,119.94,3800.0,118.3456,118.5922,118.1877,118.316,3800.0
2017-08-29 15:00:00,120.02,120.14,120.01,120.08,2300.0,118.3949,118.5133,118.385,118.4541,2300.0
2017-08-29 15:30:00,119.92,119.98,119.55,119.68,9795.0,118.2963,118.3554,117.9313,118.0595,9795.0
2017-08-30 09:30:00,119.59,119.82,119.36,119.45,4431.0,117.9707,118.1976,117.7438,117.8326,4431.0
2017-08-30 10:00:00,119.47,119.88,119.35,119.88,2692.0,117.8523,118.2568,117.734,118.2568,2692.0
2017-08-30 10:30:00,119.98,120.59,119.88,120.38,2433.0,118.3554,118.9572,118.2568,118.75,2433.0
2017-08-30 11:00:00,120.35,120.48,120.23,120.35,1599.0,118.7204,118.8487,118.6021,118.7204,1599.0
2017-08-30 11:30:00,120.4,120.4,119.96,119.96,510.0,118.7698,118.7698,118.3357,118.3357,510.0
2017-08-30 12:00:00,119.98,120.11,119.93,120.1,2528.0,118.3554,118.4837,118.3061,118.4738,2528.0
2017-08-30 12:30:00,120.03,120.06,119.99,120.06,900.0,118.4048,118.4344,118.3653,118.4344,900.0
2017-08-30 13:00:00,120.0,120.09,119.87,120.08,3897.0,118.3752,118.464,118.2469,118.4541,3897.0
2017-08-30 13:30:00,120.04,120.13,119.99,120.02,2620.0,118.4146,118.5034,118.3653,118.3949,2620.0
2017-08-30 14:00:00,120.01,120.19,119.96,120.19,1886.0,118.385,118.5626,118.3357,118.5626,1886.0
2017-08-30 14:30:00,120.23,120.54,120.22,120.42,1600.0,118.6021,118.9079,118.5922,118.7895,1600.0
2017-08-30 15:00:00,120.49,120.72,120.34,120.72,7889.0,118.8585,119.0854,118.7106,119.0854,7889.0
2017-08-30 15:30:00,120.64,120.67,120.3,120.48,19208.0,119.0065,119.0361,118.6711,118.8487,19208.0
2017-08-31 09:30:00,120.8,121.87,120.5,120.94,3218.0,119.1643,120.2199,118.8684,119.3024,3218.0
2017-08-31 10:00:00,120.95,121.16,120.61,120.94,4702.0,119.3123,119.5195,118.9769,119.3024,4702.0
2017-08-31 10:30:00,120.88,121.49,120.88,121.48,4036.0,119.2433,119.845,119.2433,119.8351,4036.0
2017-08-31 11:00:00,121.38,121.7,121.27,121.7,4427.0,119.7365,120.0522,119.628,120.0522,4427.0
2017-08-31 11:30:00,121.69,121.87,121.6,121.63,4596.0,120.0423,120.2199,119.9535,119.9831,4596.0
2017-08-31 12:00:00,121.73,121.95,121.58,121.83,8135.0,120.0817,120.2988,119.9338,120.1804,8135.0
2017-08-31 12:30:00,121.83,121.84,121.42,121.43,5728.0,120.1804,120.1903,119.7759,119.7858,5728.0
2017-08-31 13:00:00,121.4,121.52,121.19,121.34,3425.0,119.7562,119.8746,119.5491,119.697,3425.0
2017-08-31 13:30:00,121.23,121.38,121.01,121.02,2092.0,119.5885,119.7365,119.3715,119.3814,2092.0
2017-08-31 14:00:00,121.06,121.41,121.01,121.41,5661.0,119.4208,119.7661,119.3715,119.7661,5661.0
2017-08-31 14:30:00,121.36,122.0,121.34,121.86,10941.0,119.7168,120.3481,119.697,120.21,10941.0
2017-08-31 15:00:00,121.85,121.95,121.6,121.75,12718.0,120.2001,120.2988,119.9535,120.1015,12718.0
2017-08-31 15:30:00,121.85,122.17,121.58,121.94,33999.0,120.2001,120.5158,119.9338,120.2889,33999.0
2017-09-01 09:30:00,121.92,122.59,121.46,122.37,7834.0,120.2692,120.9301,119.8154,120.7131,7834.0
2017-09-01 10:00:00,122.81,123.05,122.34,122.8,10810.0,121.1471,121.3839,120.6835,121.1373,10810.0
2017-09-01 10:30:00,122.94,123.26,122.39,122.41,5787.0,121.2754,121.591,120.7328,120.7525,5787.0
2017-09-01 11:00:00,122.56,122.81,122.41,122.81,1900.0,120.9005,121.1471,120.7525,121.1471,1900.0
2017-09-01 11:30:00,122.78,122.82,122.38,122.76,1720.0,121.1175,121.157,120.7229,121.0978,1720.0
2017-09-01 12:00:00,122.74,122.81,122.65,122.72,1100.0,121.0781,121.1471,120.9893,121.0583,1100.0
2017-09-01 12:30:00,122.73,122.95,122.71,122.75,8215.0,121.0682,121.2852,121.0485,121.0879,8215.0
2017-09-01 13:00:00,122.67,122.9,122.59,122.81,7914.0,121.009,121.2359,120.9301,121.1471,7914.0
2017-09-01 13:30:00,122.8,122.92,122.61,122.74,2566.0,121.1373,121.2556,120.9498,121.0781,2566.0
2017-09-01 14:00:00,122.76,122.77,122.58,122.68,3000.0,121.0978,121.1077,120.9202,121.0189,3000.0
2017-09-01 14:30:00,122.76,123.04,122.74,122.74,2492.0,121.0978,121.374,121.0781,121.0781,2492.0
2017-09-01 15:00:00,122.84,123.11,122.75,122.88,2690.0,121.1767,121.4431,121.0879,121.2162,2690.0
2017-09-01 15:30:00,122.75,122.81,122.44,122.58,21768.0,121.0879,121.1471,120.7821,120.9202,21768.0
2017-09-05 09:30:00,122.0,122.62,122.0,122.15,8042.0,120.3481,120.9597,120.3481,120.4961,8042.0
2017-09-05 10:00:00,122.1,122.27,121.49,121.57,2445.0,120.4467,120.6144,119.845,119.9239,2445.0
2017-09-05 10:30:00,121.59,121.59,120.7,120.7,4589.0,119.9436,119.9436,119.0657,119.0657,4589.0
2017-09-05 11:00:00,120.61,120.75,120.27,120.41,6045.0,118.9769,119.115,118.6415,118.7796,6045.0
2017-09-05 11:30:00,120.19,120.58,119.92,120.16,3980.0,118.5626,118.9473,118.2963,118.533,3980.0
2017-09-05 12:00:00,120.03,120.06,119.41,119.84,4912.0,118.4048,118.4344,117.7932,118.2173,4912.0
2017-09-05 12:30:00,119.46,119.89,119.29,119.49,9819.0,117.8425,118.2667,117.6748,117.8721,9819.0
2017-09-05 13:00:00,119.16,119.82,119.09,119.75,5213.0,117.5465,118.1976,117.4775,118.1286,5213.0
2017-09-05 13:30:00,119.78,120.37,119.71,120.37,3918.0,118.1581,118.7402,118.0891,118.7402,3918.0
2017-09-05 14:00:00,120.23,120.51,120.02,120.51,3902.0,118.6021,118.8783,118.3949,118.8783,3902.0
2017-09-05 14:30:00,120.39,120.78,119.85,120.17,6178.0,118.7599,119.1446,118.2272,118.5429,6178.0
2017-09-05 15:00:00,120.02,120.11,119.72,120.11,6656.0,118.3949,118.4837,118.099,118.4837,6656.0
2017-09-05 15:30:00,120.01,120.44,119.95,120.26,20009.0,118.385,118.8092,118.3258,118.6316,20009.0
2017-09-06 09:30:00,120.71,120.71,119.54,119.85,6112.0,119.0756,119.0756,117.9214,118.2272,6112.0
2017-09-06 10:00:00,120.07,120.96,120.07,120.58,5500.0,118.4442,119.3222,118.4442,118.9473,5500.0
2017-09-06 10:30:00,120.46,120.48,119.88,119.92,8745.0,118.8289,118.8487,118.2568,118.2963,8745.0
2017-09-06 11:00:00,119.92,119.92,119.26,119.45,5253.0,118.2963,118.2963,117.6452,117.8326,5253.0
2017-09-06 11:30:00,119.59,119.87,119.28,119.28,3634.0,117.9707,118.2469,117.6649,117.6649,3634.0
2017-09-06 12:00:00,119.26,119.86,119.25,119.8,2862.0,117.6452,118.2371,117.6353,118.1779,2862.0
2017-09-06 12:30:00,119.7,119.7,119.11,119.28,2739.0,118.0792,118.0792,117.4972,117.6649,2739.0
2017-09-06 13:00:00,119.24,119.89,119.24,119.7,4589.0,117.6255,118.2667,117.6255,118.0792,4589.0
2017-09-06 13:30:00,119.57,119.71,119.41,119.42,2104.0,117.951,118.0891,117.7932,117.803,2104.0
2017-09-06 14:00:00,119.38,119.53,119.19,119.41,9941.0,117.7636,117.9115,117.5761,117.7932,9941.0
2017-09-06 14:30:00,119.43,119.74,119.42,119.68,7858.0,117.8129,118.1187,117.803,118.0595,7858.0
2017-09-06 15:00:00,119.57,120.05,119.57,119.94,5352.0,117.951,118.4245,117.951,118.316,5352.0
2017-09-06 15:30:00,119.85,119.85,119.31,119.39,25788.0,118.2272,118.2272,117.6945,117.7734,25788.0
2017-09-07 09:30:00,119.51,120.7,119.28,120.19,11946.0,117.8918,119.0657,117.6649,118.5626,11946.0
2017-09-07 10:00:00,119.91,120.11,119.26,119.26,2100.0,118.2864,118.4837,117.6452,117.6452,2100.0
2017-09-07 10:30:00,119.32,119.93,119.1,119.8,4100.0,117.7044,118.3061,117.4874,118.1779,4100.0
2017-09-07 11:00:00,119.8,119.9,119.06,119.34,3634.0,118.1779,118.2765,117.4479,117.7241,3634.0
2017-09-07 11:30:00,119.04,119.43,118.9,119.14,3141.0,117.4282,117.8129,117.2901,117.5268,3141.0
2017-09-07 12:00:00,119.1,119.61,118.96,119.61,4435.0,117.4874,117.9905,117.3493,117.9905,4435.0
2017-09-07 12:30:00,119.35,119.8,119.29,119.55,2400.0,117.734,118.1779,117.6748,117.9313,2400.0
2017-09-07 13:00:00,119.67,119.81,119.27,119.48,8847.0,118.0496,118.1877,117.6551,117.8622,8847.0
2017-09-07 13:30:00,119.62,119.62,119.14,119.38,5944.0,118.0003,118.0003,117.5268,117.7636,5944.0
2017-09-07 14:00:00,119.41,119.62,119.21,119.62,4130.0,117.7932,118.0003,117.5959,118.0003,4130.0
2017-09-07 14:30:00,119.47,119.7,119.08,119.7,3647.0,117.8523,118.0792,117.4676,118.0792,3647.0
2017-09-07 15:00:00,119.43,119.86,119.27,119.82,6903.0,117.8129,118.2371,117.6551,118.1976,6903.0
2017-09-07 15:30:00,119.85,120.09,119.75,120.08,22450.0,118.2272,118.464,118.1286,118.4541,22450.0
2017-09-08 09:30:00,120.18,120.18,119.14,119.2,2836.0,118.5527,118.5527,117.5268,117.586,2836.0
2017-09-08 10:00:00,119.09,120.11,119.09,119.89,7455.0,117.4775,118.4837,117.4775,118.2667,7455.0
2017-09-08 10:30:00,119.97,120.66,119.97,120.5,6934.0,118.3456,119.0262,118.3456,118.8684,6934.0
2017-09-08 11:00:00,120.48,120.75,120.43,120.75,2158.0,118.8487,119.115,118.7993,119.115,2158.0
2017-09-08 11:30:00,120.86,121.01,120.63,120.71,4122.0,119.2235,119.3715,118.9966,119.0756,4122.0
2017-09-08 12:00:00,120.64,120.95,120.6,120.71,4298.0,119.0065,119.3123,118.967,119.0756,4298.0
2017-09-08 12:30:00,120.75,120.83,120.66,120.83,400.0,119.115,119.1939,119.0262,119.1939,400.0
2017-09-08 13:00:00,120.73,120.78,120.65,120.65,1511.0,119.0953,119.1446,119.0164,119.0164,1511.0
2017-09-08 13:30:00,120.57,120.72,120.38,120.51,3700.0,118.9375,119.0854,118.75,118.8783,3700.0
2017-09-08 14:00:00,120.56,120.9,120.56,120.87,4089.0,118.9276,119.263,118.9276,119.2334,4089.0
2017-09-08 14:30:00,120.84,120.89,120.67,120.69,2510.0,119.2038,119.2531,119.0361,119.0558,2510.0
2017-09-08 15:00:00,120.68,120.68,120.08,120.24,6682.0,119.046,119.046,118.4541,118.6119,6682.0
2017-09-08 15:30:00,120.16,120.22,119.87,120.19,24406.0,118.533,118.5922,118.2469,118.5626,24406.0
2017-09-11 09:30:00,121.28,122.32,121.02,122.26,6282.0,119.6378,120.6638,119.3814,120.6046,6282.0
2017-09-11 10:00:00,122.07,122.54,122.01,122.51,4400.0,120.4171,120.8808,120.358,120.8512,4400.0
2017-09-11 10:30:00,122.6,123.21,121.68,121.68,6204.0,120.94,121.5417,120.0324,120.0324,6204.0
2017-09-11 11:00:00,121.8,122.4,121.76,122.14,3600.0,120.1508,120.7427,120.1113,120.4862,3600.0
2017-09-11 11:30:00,122.22,122.73,122.22,122.71,3910.0,120.5651,121.0682,120.5651,121.0485,3910.0
2017-09-11 12:00:00,122.64,122.64,122.14,122.3,2827.0,120.9794,120.9794,120.4862,120.644,2827.0
2017-09-11 12:30:00,122.26,122.47,122.21,122.36,2800.0,120.6046,120.8117,120.5552,120.7032,2800.0
2017-09-11 13:00:00,122.35,122.44,122.2,122.2,4119.0,120.6934,120.7821,120.5454,120.5454,4119.0
2017-09-11 13:30:00,122.22,122.27,122.0,122.27,2176.0,120.5651,120.6144,120.3481,120.6144,2176.0
2017-09-11 14:00:00,122.25,122.4,122.17,122.18,2300.0,120.5947,120.7427,120.5158,120.5257,2300.0
2017-09-11 14:30:00,122.18,122.35,122.12,122.17,4106.0,120.5257,120.6934,120.4665,120.5158,4106.0
2017-09-11 15:00:00,122.13,122.33,122.06,122.13,3314.0,120.4763,120.6736,120.4073,120.4763,3314.0
2017-09-11 15:30:00,122.15,122.16,121.61,121.95,20332.0,120.4961,120.5059,119.9634,120.2988,20332.0
2017-09-12 09:30:00,122.14,122.14,121.61,121.83,5488.0,120.4862,120.4862,119.9634,120.1804,5488.0
2017-09-12 10:00:00,122.05,122.42,121.84,121.98,10810.0,120.3974,120.7624,120.1903,120.3284,10810.0
2017-09-12 10:30:00,122.0,122.0,121.6,121.61,1900.0,120.3481,120.3481,119.9535,119.9634,1900.0
2017-09-12 11:00:00,121.55,121.76,121.19,121.76,5074.0,119.9042,120.1113,119.5491,120.1113,5074.0
2017-09-12 11:30:00,121.56,122.07,121.55,121.79,4029.0,119.914,120.4171,119.9042,120.1409,4029.0
2017-09-12 12:00:00,121.73,122.69,121.73,122.42,3922.0,120.0817,121.0287,120.0817,120.7624,3922.0
2017-09-12 12:30:00,122.56,123.19,122.53,122.84,3568.0,120.9005,121.522,120.8709,121.1767,3568.0
2017-09-12 13:00:00,122.84,123.45,122.84,123.1,6187.0,121.1767,121.7785,121.1767,121.4332,6187.0
2017-09-12 13:30:00,123.0,123.25,122.9,123.02,6460.0,121.3345,121.5812,121.2359,121.3543,6460.0
2017-09-12 14:00:00,123.06,123.3,122.21,122.39,15614.0,121.3937,121.6305,120.5552,120.7328,15614.0
2017-09-12 14:30:00,122.3,122.98,122.3,122.7,16226.0,120.644,121.3148,120.644,121.0386,16226.0
2017-09-12 15:00:00,122.58,122.67,122.28,122.29,15219.0,120.9202,121.009,120.6243,120.6342,15219.0
2017-09-12 15:30:00,122.29,122.77,122.27,122.75,35310.0,120.6342,121.1077,120.6144,121.0879,35310.0
2017-09-13 09:30:00,122.76,123.01,121.76,122.38,13471.0,121.0978,121.3444,120.1113,120.7229,13471.0
2017-09-13 10:00:00,121.92,122.27,121.7,121.92,5198.0,120.2692,120.6144,120.0522,120.2692,5198.0
2017-09-13 10:30:00,122.0,122.07,121.71,121.72,8300.0,120.3481,120.4171,120.062,120.0719,8300.0
2017-09-13 11:00:00,121.66,121.84,121.48,121.65,2236.0,120.0127,120.1903,119.8351,120.0028,2236.0
2017-09-13 11:30:00,121.77,121.77,121.48,121.58,1203.0,120.1212,120.1212,119.8351,119.9338,1203.0
2017-09-13 12:00:00,121.5,121.69,121.44,121.57,8700.0,119.8549,120.0423,119.7957,119.9239,8700.0
2017-09-13 12:30:00,121.56,121.99,121.38,121.8,4746.0,119.914,120.3382,119.7365,120.1508,4746.0
2017-09-13 13:00:00,121.73,121.87,121.72,121.82,2700.0,120.0817,120.2199,120.0719,120.1705,2700.0
2017-09-13 13:30:00,121.66,122.16,121.61,121.76,4491.0,120.0127,120.5059,119.9634,120.1113,4491.0
2017-09-13 14:00:00,121.84,122.2,121.8,121.98,18084.0,120.1903,120.5454,120.1508,120.3284,18084.0
2017-09-13 14:30:00,121.97,122.66,121.89,122.52,7900.0,120.3185,120.9992,120.2396,120.861,7900.0
2017-09-13 15:00:00,122.48,122.76,121.87,122.0,16006.0,120.8216,121.0978,120.2199,120.3481,16006.0
2017-09-13 15:30:00,122.01,122.39,121.89,122.23,35006.0,120.358,120.7328,120.2396,120.575,35006.0
2017-09-14 09:30:00,121.68,121.8,120.61,121.49,16740.0,120.0324,120.1508,118.9769,119.845,16740.0
2017-09-14 10:00:00,121.4,121.78,121.36,121.57,10243.0,119.7562,120.1311,119.7168,119.9239,10243.0
2017-09-14 10:30:00,121.65,121.86,121.35,121.71,5680.0,120.0028,120.21,119.7069,120.062,5680.0
2017-09-14 11:00:00,121.56,121.66,121.35,121.56,4600.0,119.914,120.0127,119.7069,119.914,4600.0
2017-09-14 11:30:00,121.51,121.67,121.34,121.58,9330.0,119.8647,120.0226,119.697,119.9338,9330.0
2017-09-14 12:00:00,121.49,121.69,121.49,121.49,4127.0,119.845,120.0423,119.845,119.845,4127.0
2017-09-14 12:30:00,121.5,121.66,121.34,121.41,9841.0,119.8549,120.0127,119.697,119.7661,9841.0
2017-09-14 13:00:00,121.44,121.54,121.3,121.54,19644.0,119.7957,119.8943,119.6576,119.8943,19644.0
2017-09-14 13:30:00,121.51,121.64,121.25,121.25,39674.0,119.8647,119.993,119.6082,119.6082,39674.0
2017-09-14 14:00:00,121.28,121.54,121.01,121.08,55839.0,119.6378,119.8943,119.3715,119.4405,55839.0
2017-09-14 14:30:00,121.1,121.12,120.59,120.74,5422.0,119.4603,119.48,118.9572,119.1052,5422.0
2017-09-14 15:00:00,120.65,120.93,120.56,120.65,11329.0,119.0164,119.2926,118.9276,119.0164,11329.0
2017-09-14 15:30:00,120.68,120.77,120.39,120.74,28782.0,119.046,119.1347,118.7599,119.1052,28782.0
2017-09-15 09:30:00,120.71,120.71,119.2,119.2,35698.0,119.0756,119.0756,117.586,117.586,35698.0
2017-09-15 10:00:00,119.31,119.91,118.73,119.72,17484.0,117.6945,118.2864,117.1224,118.099,17484.0
2017-09-15 10:30:00,119.72,119.91,119.56,119.79,4000.0,118.099,118.2864,117.9411,118.168,4000.0
2017-09-15 11:00:00,119.79,120.19,119.79,120.19,2619.0,118.168,118.5626,118.168,118.5626,2619.0
2017-09-15 11:30:00,120.21,120.42,120.14,120.36,1808.0,118.5823,118.7895,118.5133,118.7303,1808.0
2017-09-15 12:00:00,120.38,120.59,120.38,120.44,2909.0,118.75,118.9572,118.75,118.8092,2909.0
2017-09-15 12:30:00,120.59,120.87,120.56,120.78,3497.0,118.9572,119.2334,118.9276,119.1446,3497.0
2017-09-15 13:00:00,120.75,120.81,120.36,120.46,7484.0,119.115,119.1742,118.7303,118.8289,7484.0
2017-09-15 13:30:00,120.57,120.85,120.47,120.51,3755.0,118.9375,119.2137,118.8388,118.8783,3755.0
2017-09-15 14:00:00,120.66,121.09,120.56,120.98,6067.0,119.0262,119.4504,118.9276,119.3419,6067.0
2017-09-15 14:30:00,120.91,121.18,120.85,120.85,4461.0,119.2728,119.5392,119.2137,119.2137,4461.0
2017-09-15 15:00:00,120.86,120.96,120.75,120.78,9028.0,119.2235,119.3222,119.115,119.1446,9028.0
2017-09-15 15:30:00,120.76,121.08,120.6,120.71,50558.0,119.1249,119.4405,118.967,119.0756,50558.0
2017-09-18 09:30:00,120.82,121.31,120.67,120.67,20416.0,119.1841,119.6674,119.0361,119.0361,20416.0
2017-09-18 10:00:00,120.65,121.1,120.6,120.85,20506.0,119.0164,119.4603,118.967,119.2137,20506.0
2017-09-18 10:30:00,120.94,120.94,120.67,120.68,1680.0,119.3024,119.3024,119.0361,119.046,1680.0
2017-09-18 11:00:00,120.61,120.97,120.61,120.93,4050.0,118.9769,119.332,118.9769,119.2926,4050.0
2017-09-18 11:30:00,120.82,120.82,120.6,120.81,1700.0,119.1841,119.1841,118.967,119.1742,1700.0
2017-09-18 12:00:00,120.8,120.97,120.8,120.86,10293.0,119.1643,119.332,119.1643,119.2235,10293.0
2017-09-18 12:30:00,120.83,120.89,120.74,120.89,3276.0,119.1939,119.2531,119.1052,119.2531,3276.0
2017-09-18 13:00:00,120.96,120.99,120.82,120.9,9759.0,119.3222,119.3518,119.1841,119.263,9759.0
2017-09-18 13:30:00,120.86,121.02,120.82,120.95,13938.0,119.2235,119.3814,119.1841,119.3123,13938.0
2017-09-18 14:00:00,120.98,120.99,120.62,120.7,9601.0,119.3419,119.3518,118.9868,119.0657,9601.0
2017-09-18 14:30:00,120.7,120.78,120.6,120.6,5461.0,119.0657,119.1446,118.967,118.967,5461.0
2017-09-18 15:00:00,120.5,120.53,120.23,120.45,15957.0,118.8684,118.898,118.6021,118.8191,15957.0
2017-09-18 15:30:00,120.45,120.8,120.35,120.74,33051.0,118.8191,119.1643,118.7204,119.1052,33051.0
2017-09-19 09:30:00,120.43,121.01,120.38,120.78,7741.0,118.7993,119.3715,118.75,119.1446,7741.0
2017-09-19 10:00:00,120.73,120.94,120.52,120.82,4707.0,119.0953,119.3024,118.8881,119.1841,4707.0
2017-09-19 10:30:00,120.87,120.87,120.61,120.81,3097.0,119.2334,119.2334,118.9769,119.1742,3097.0
2017-09-19 11:00:00,120.8,120.83,120.63,120.65,2300.0,119.1643,119.1939,118.9966,119.0164,2300.0
2017-09-19 11:30:00,120.75,120.87,120.69,120.7,7216.0,119.115,119.2334,119.0558,119.0657,7216.0
2017-09-19 12:00:00,120.66,120.86,120.66,120.8,3900.0,119.0262,119.2235,119.0262,119.1643,3900.0
2017-09-19 12:30:00,120.81,120.91,120.74,120.87,3387.0,119.1742,119.2728,119.1052,119.2334,3387.0
2017-09-19 13:00:00,120.9,121.03,120.73,120.75,3797.0,119.263,119.3912,119.0953,119.115,3797.0
2017-09-19 13:30:00,120.76,121.06,120.75,120.83,9974.0,119.1249,119.4208,119.115,119.1939,9974.0
2017-09-19 14:00:00,120.87,120.92,120.78,120.84,1618.0,119.2334,119.2827,119.1446,119.2038,1618.0
2017-09-19 14:30:00,120.75,120.96,120.75,120.82,5800.0,119.115,119.3222,119.115,119.1841,5800.0
2017-09-19 15:00:00,120.84,120.95,120.77,120.81,10145.0,119.2038,119.3123,119.1347,119.1742,10145.0
2017-09-19 15:30:00,120.81,120.9,120.58,120.72,24948.0,119.1742,119.263,118.9473,119.0854,24948.0
2017-09-20 09:30:00,120.43,121.6,120.43,120.81,3928.0,118.7993,119.9535,118.7993,119.1742,3928.0
2017-09-20 10:00:00,120.98,121.38,120.59,120.72,4149.0,119.3419,119.7365,118.9572,119.0854,4149.0
2017-09-20 10:30:00,120.93,121.03,120.83,120.99,4844.0,119.2926,119.3912,119.1939,119.3518,4844.0
2017-09-20 11:00:00,121.0,121.03,120.66,120.67,1993.0,119.3616,119.3912,119.0262,119.0361,1993.0
2017-09-20 11:30:00,120.71,120.79,120.65,120.77,720.0,119.0756,119.1545,119.0164,119.1347,720.0
2017-09-20 12:00:00,120.84,120.95,120.82,120.9,2100.0,119.2038,119.3123,119.1841,119.263,2100.0
2017-09-20 12:30:00,120.89,121.01,120.72,120.72,5126.0,119.2531,119.3715,119.0854,119.0854,5126.0
2017-09-20 13:00:00,120.66,120.82,120.66,120.75,1436.0,119.0262,119.1841,119.0262,119.115,1436.0
2017-09-20 13:30:00,120.82,121.07,120.82,120.95,10700.0,119.1841,119.4307,119.1841,119.3123,10700.0
2017-09-20 14:00:00,120.99,121.23,120.56,120.83,17061.0,119.3518,119.5885,118.9276,119.1939,17061.0
2017-09-20 14:30:00,120.94,121.46,120.88,121.46,12570.0,119.3024,119.8154,119.2433,119.8154,12570.0
2017-09-20 15:00:00,121.35,121.36,120.91,121.17,16443.0,119.7069,119.7168,119.2728,119.5293,16443.0
2017-09-20 15:30:00,121.19,121.24,120.98,121.01,22025.0,119.5491,119.5984,119.3419,119.3715,22025.0
2017-09-21 09:30:00,120.65,121.48,120.39,121.05,16597.0,119.0164,119.8351,118.7599,119.411,16597.0
2017-09-21 10:00:00,121.04,121.52,120.48,120.58,9300.0,119.4011,119.8746,118.8487,118.9473,9300.0
2017-09-21 10:30:00,120.6,120.8,120.53,120.71,2716.0,118.967,119.1643,118.898,119.0756,2716.0
2017-09-21 11:00:00,120.54,120.54,120.32,120.48,4300.0,118.9079,118.9079,118.6908,118.8487,4300.0
2017-09-21 11:30:00,120.36,120.47,120.12,120.28,3826.0,118.7303,118.8388,118.4935,118.6514,3826.0
2017-09-21 12:00:00,120.13,120.46,120.12,120.46,2342.0,118.5034,118.8289,118.4935,118.8289,2342.0
2017-09-21 12:30:00,120.6,120.72,120.33,120.56,2006.0,118.967,119.0854,118.7007,118.9276,2006.0
2017-09-21 13:00:00,120.58,120.8,120.52,120.57,11405.0,118.9473,119.1643,118.8881,118.9375,11405.0
2017-09-21 13:30:00,120.52,120.82,120.52,120.82,2003.0,118.8881,119.1841,118.8881,119.1841,2003.0
2017-09-21 14:00:00,120.93,121.06,120.68,120.94,6275.0,119.2926,119.4208,119.046,119.3024,6275.0
2017-09-21 14:30:00,120.95,121.11,120.79,120.86,14766.0,119.3123,119.4701,119.1545,119.2235,14766.0
2017-09-21 15:00:00,120.98,121.24,120.9,120.97,9610.0,119.3419,119.5984,119.263,119.332,9610.0
2017-09-21 15:30:00,121.12,121.29,120.96,120.97,25531.0,119.48,119.6477,119.3222,119.332,25531.0
2017-09-22 09:30:00,120.58,121.46,120.58,121.02,11029.0,118.9473,119.8154,118.9473,119.3814,11029.0
2017-09-22 10:00:00,121.2,121.6,121.09,121.52,6484.0,119.5589,119.9535,119.4504,119.8746,6484.0
2017-09-22 10:30:00,121.47,121.83,121.11,121.83,11621.0,119.8253,120.1804,119.4701,120.1804,11621.0
2017-09-22 11:00:00,121.83,121.94,121.63,121.63,5753.0,120.1804,120.2889,119.9831,119.9831,5753.0
2017-09-22 11:30:00,121.6,121.74,121.55,121.74,1100.0,119.9535,120.0916,119.9042,120.0916,1100.0
2017-09-22 12:00:00,121.88,122.11,121.77,121.84,5994.0,120.2297,120.4566,120.1212,120.1903,5994.0
2017-09-22 12:30:00,121.77,122.22,121.76,122.22,2200.0,120.1212,120.5651,120.1113,120.5651,2200.0
2017-09-22 13:00:00,122.25,122.25,121.66,121.91,9698.0,120.5947,120.5947,120.0127,120.2593,9698.0
2017-09-22 13:30:00,122.07,122.29,122.07,122.08,2216.0,120.4171,120.6342,120.4171,120.427,2216.0
2017-09-22 14:00:00,122.08,122.09,121.65,121.82,9214.0,120.427,120.4369,120.0028,120.1705,9214.0
2017-09-22 14:30:00,121.81,122.08,121.81,122.03,3828.0,120.1607,120.427,120.1607,120.3777,3828.0
2017-09-22 15:00:00,122.07,122.16,121.92,122.0,6124.0,120.4171,120.5059,120.2692,120.3481,6124.0
2017-09-22 15:30:00,122.07,122.26,121.88,122.03,27145.0,120.4171,120.6046,120.2297,120.3777,27145.0
2017-09-25 09:30:00,122.09,122.37,121.83,122.09,4481.0,120.4369,120.7131,120.1804,120.4369,4481.0
2017-09-25 10:00:00,122.09,122.78,122.09,122.78,906.0,120.4369,121.1175,120.4369,121.1175,906.0
2017-09-25 10:30:00,122.84,123.1,122.61,122.8,4125.0,121.1767,121.4332,120.9498,121.1373,4125.0
2017-09-25 11:00:00,122.8,122.8,122.3,122.49,3877.0,121.1373,121.1373,120.644,120.8315,3877.0
2017-09-25 11:30:00,122.45,122.97,122.35,122.56,11225.0,120.792,121.305,120.6934,120.9005,11225.0
2017-09-25 12:00:00,122.56,123.0,122.38,122.96,4791.0,120.9005,121.3345,120.7229,121.2951,4791.0
2017-09-25 12:30:00,123.01,123.36,122.78,123.33,7377.0,121.3444,121.6897,121.1175,121.6601,7377.0
2017-09-25 13:00:00,123.28,123.6,123.28,123.43,2550.0,121.6108,121.9264,121.6108,121.7587,2550.0
2017-09-25 13:30:00,123.45,123.55,123.4,123.44,2500.0,121.7785,121.8771,121.7291,121.7686,2500.0
2017-09-25 14:00:00,123.52,123.87,123.42,123.87,5057.0,121.8475,122.1928,121.7489,122.1928,5057.0
2017-09-25 14:30:00,123.88,123.88,123.66,123.87,4112.0,122.2026,122.2026,121.9856,122.1928,4112.0
2017-09-25 15:00:00,123.84,123.86,123.63,123.71,5510.0,122.1632,122.1829,121.956,122.0349,5510.0
2017-09-25 15:30:00,123.67,123.69,123.25,123.49,16414.0,121.9955,122.0152,121.5812,121.8179,16414.0
2017-09-26 09:30:00,124.01,124.74,123.51,124.61,9778.0,122.3309,123.051,121.8376,122.9227,9778.0
2017-09-26 10:00:00,124.93,125.0,124.31,125.0,8302.0,123.2384,123.3075,122.6268,123.3075,8302.0
2017-09-26 10:30:00,124.86,125.3,124.84,125.26,3351.0,123.1694,123.6034,123.1496,123.5639,3351.0
2017-09-26 11:00:00,125.3,126.02,125.3,126.02,4445.0,123.6034,124.3137,123.6034,124.3137,4445.0
2017-09-26 11:30:00,125.92,126.14,125.62,125.85,2606.0,124.215,124.432,123.9191,124.146,2606.0
2017-09-26 12:00:00,125.84,125.94,125.68,125.88,4349.0,124.1361,124.2347,123.9783,124.1756,4349.0
2017-09-26 12:30:00,125.76,125.96,125.76,125.76,3219.0,124.0572,124.2545,124.0572,124.0572,3219.0
2017-09-26 13:00:00,125.61,125.61,125.43,125.59,2110.0,123.9092,123.9092,123.7316,123.8895,2110.0
2017-09-26 13:30:00,125.56,125.64,125.5,125.52,1500.0,123.8599,123.9388,123.8007,123.8204,1500.0
2017-09-26 14:00:00,125.6,125.74,125.52,125.63,3360.0,123.8993,124.0374,123.8204,123.9289,3360.0
2017-09-26 14:30:00,125.65,125.7,125.5,125.7,2364.0,123.9487,123.998,123.8007,123.998,2364.0
2017-09-26 15:00:00,125.64,125.71,125.49,125.55,2441.0,123.9388,124.0079,123.7908,123.85,2441.0
2017-09-26 15:30:00,125.5,125.52,124.7,124.8,26954.0,123.8007,123.8204,123.0115,123.1102,26954.0
2017-09-27 09:30:00,125.52,125.73,124.62,124.7,9219.0,123.8204,124.0276,122.9326,123.0115,9219.0
2017-09-27 10:00:00,124.73,124.73,124.37,124.37,3396.0,123.0411,123.0411,122.686,122.686,3396.0
2017-09-27 10:30:00,124.2,124.3,123.07,123.23,8719.0,122.5183,122.6169,121.4036,121.5614,8719.0
2017-09-27 11:00:00,123.59,123.59,123.15,123.43,2936.0,121.9166,121.9166,121.4825,121.7587,2936.0
2017-09-27 11:30:00,123.26,123.52,123.24,123.52,3225.0,121.591,121.8475,121.5713,121.8475,3225.0
2017-09-27 12:00:00,123.41,123.88,123.28,123.75,8000.0,121.739,122.2026,121.6108,122.0744,8000.0
2017-09-27 12:30:00,123.67,124.18,123.47,123.8,3418.0,121.9955,122.4986,121.7982,122.1237,3418.0
2017-09-27 13:00:00,124.26,124.41,124.01,124.24,3700.0,122.5775,122.7255,122.3309,122.5578,3700.0
2017-09-27 13:30:00,124.34,125.07,124.34,125.06,2900.0,122.6564,123.3765,122.6564,123.3667,2900.0
2017-09-27 14:00:00,125.07,125.07,124.5,124.75,4314.0,123.3765,123.3765,122.8142,123.0609,4314.0
2017-09-27 14:30:00,124.76,125.23,124.73,125.23,2175.0,123.0707,123.5344,123.0411,123.5344,2175.0
2017-09-27 15:00:00,125.14,125.36,124.93,125.09,5798.0,123.4456,123.6626,123.2384,123.3963,5798.0
2017-09-27 15:30:00,125.21,125.56,125.09,125.34,20087.0,123.5146,123.8599,123.3963,123.6429,20087.0
2017-09-28 09:30:00,125.09,125.46,124.85,125.44,1986.0,123.3963,123.7612,123.1595,123.7415,1986.0
2017-09-28 10:00:00,125.05,125.16,124.71,125.15,3475.0,123.3568,123.4653,123.0214,123.4554,3475.0
2017-09-28 10:30:00,125.01,125.2,124.68,124.87,2077.0,123.3173,123.5048,122.9918,123.1792,2077.0
2017-09-28 11:00:00,124.91,124.91,124.43,124.7,3730.0,123.2187,123.2187,122.7452,123.0115,3730.0
2017-09-28 11:30:00,124.71,124.8,124.37,124.37,3300.0,123.0214,123.1102,122.686,122.686,3300.0
2017-09-28 12:00:00,124.56,125.32,124.54,125.08,2433.0,122.8734,123.6231,122.8537,123.3864,2433.0
2017-09-28 12:30:00,125.31,125.31,125.0,125.29,2200.0,123.6133,123.6133,123.3075,123.5935,2200.0
2017-09-28 13:00:00,125.3,125.35,124.99,125.01,2235.0,123.6034,123.6527,123.2976,123.3173,2235.0
2017-09-28 13:30:00,124.96,125.03,124.72,124.73,3046.0,123.268,123.3371,123.0313,123.0411,3046.0
2017-09-28 14:00:00,124.73,124.86,124.38,124.41,6680.0,123.0411,123.1694,122.6959,122.7255,6680.0
2017-09-28 14:30:00,124.38,124.55,124.33,124.33,4100.0,122.6959,122.8636,122.6465,122.6465,4100.0
2017-09-28 15:00:00,124.33,124.37,123.99,123.99,11098.0,122.6465,122.686,122.3111,122.3111,11098.0
2017-09-28 15:30:00,124.07,124.29,123.83,124.25,28009.0,122.3901,122.6071,122.1533,122.5676,28009.0
2017-09-29 09:30:00,124.53,125.09,124.08,124.16,3854.0,122.8438,123.3963,122.3999,122.4788,3854.0
2017-09-29 10:00:00,124.32,124.61,124.1,124.32,2927.0,122.6367,122.9227,122.4197,122.6367,2927.0
2017-09-29 10:30:00,124.3,124.39,124.03,124.12,2300.0,122.6169,122.7057,122.3506,122.4394,2300.0
2017-09-29 11:00:00,123.94,124.03,123.67,123.68,4369.0,122.2618,122.3506,121.9955,122.0053,4369.0
2017-09-29 11:30:00,123.74,123.96,123.64,123.83,2186.0,122.0645,122.2816,121.9659,122.1533,2186.0
2017-09-29 12:00:00,123.79,124.06,123.75,123.79,4454.0,122.1139,122.3802,122.0744,122.1139,4454.0
2017-09-29 12:30:00,123.75,123.85,123.59,123.59,3817.0,122.0744,122.173,121.9166,121.9166,3817.0
2017-09-29 13:00:00,123.72,123.92,123.62,123.92,1425.0,122.0448,122.2421,121.9462,122.2421,1425.0
2017-09-29 13:30:00,123.78,123.88,123.62,123.88,2435.0,122.104,122.2026,121.9462,122.2026,2435.0
2017-09-29 14:00:00,123.78,123.86,123.73,123.73,2333.0,122.104,122.1829,122.0547,122.0547,2333.0
2017-09-29 14:30:00,123.75,123.87,123.73,123.76,2200.0,122.0744,122.1928,122.0547,122.0843,2200.0
2017-09-29 15:00:00,123.73,123.79,123.22,123.22,4571.0,122.0547,122.1139,121.5516,121.5516,4571.0
2017-09-29 15:30:00,123.21,123.7,123.21,123.55,21093.0,121.5417,122.0251,121.5417,121.8771,21093.0
2017-10-02 09:30:00,123.46,124.64,123.18,123.74,14744.0,121.7883,122.9523,121.5121,122.0645,14744.0
2017-10-02 10:00:00,124.02,124.36,123.65,123.97,21855.0,122.3407,122.6761,121.9757,122.2914,21855.0
2017-10-02 10:30:00,124.17,125.08,123.84,125.08,9156.0,122.4887,123.3864,122.1632,123.3864,9156.0
2017-10-02 11:00:00,125.1,125.33,124.75,124.75,8700.0,123.4061,123.633,123.0609,123.0609,8700.0
2017-10-02 11:30:00,124.87,125.59,124.74,125.37,14400.0,123.1792,123.8895,123.051,123.6725,14400.0
2017-10-02 12:00:00,125.32,125.93,125.25,125.63,7896.0,123.6231,124.2249,123.5541,123.9289,7896.0
2017-10-02 12:30:00,125.69,126.15,125.62,126.08,5800.0,123.9881,124.4419,123.9191,124.3728,5800.0
2017-10-02 13:00:00,126.09,126.21,125.89,126.14,8500.0,124.3827,124.5011,124.1854,124.432,8500.0
2017-10-02 13:30:00,126.09,126.68,125.99,126.49,5968.0,124.3827,124.9647,124.2841,124.7773,5968.0
2017-10-02 14:00:00,126.45,126.74,126.16,126.73,9521.0,124.7378,125.0239,124.4518,125.014,9521.0
2017-10-02 14:30:00,126.69,127.04,126.46,127.0,9993.0,124.9746,125.3198,124.7477,125.2804,9993.0
2017-10-02 15:00:00,126.99,127.22,126.86,127.21,11899.0,125.2705,125.4974,125.1423,125.4875,11899.0
2017-10-02 15:30:00,127.08,127.24,126.2,126.83,62594.0,125.3593,125.5171,124.4912,125.1127,62594.0
2017-10-03 09:30:00,126.66,127.63,126.66,127.54,4378.0,124.945,125.9019,124.945,125.8131,4378.0
2017-10-03 10:00:00,127.02,127.19,126.32,126.77,5246.0,125.3001,125.4678,124.6096,125.0535,5246.0
2017-10-03 10:30:00,126.76,126.96,126.65,126.67,3279.0,125.0436,125.2409,124.9351,124.9549,3279.0
2017-10-03 11:00:00,126.67,126.78,126.39,126.39,7992.0,124.9549,125.0634,124.6786,124.6786,7992.0
2017-10-03 11:30:00,126.55,126.8,126.45,126.51,7903.0,124.8365,125.0831,124.7378,124.797,7903.0
2017-10-03 12:00:00,126.66,127.06,126.66,126.79,2100.0,124.945,125.3396,124.945,125.0732,2100.0
2017-10-03 12:30:00,126.88,126.93,126.81,126.93,1100.0,125.162,125.2113,125.093,125.2113,1100.0
2017-10-03 13:00:00,126.91,126.91,126.63,126.76,1500.0,125.1916,125.1916,124.9154,125.0436,1500.0
2017-10-03 13:30:00,126.8,126.8,126.58,126.72,1845.0,125.0831,125.0831,124.8661,125.0042,1845.0
2017-10-03 14:00:00,126.87,126.98,126.68,126.98,1500.0,125.1521,125.2607,124.9647,125.2607,1500.0
2017-10-03 14:30:00,127.03,127.32,126.87,127.2,2400.0,125.31,125.5961,125.1521,125.4777,2400.0
2017-10-03 15:00:00,127.13,127.14,126.9,127.05,2700.0,125.4086,125.4185,125.1817,125.3297,2700.0
2017-10-03 15:30:00,127.04,127.29,126.96,127.23,14392.0,125.3198,125.5665,125.2409,125.5073,14392.0
2017-10-04 09:30:00,127.2,127.84,126.82,127.46,3284.0,125.4777,126.109,125.1028,125.7342,3284.0
2017-10-04 10:00:00,127.23,127.23,126.7,127.03,2893.0,125.5073,125.5073,124.9845,125.31,2893.0
2017-10-04 10:30:00,127.05,127.43,127.05,127.27,2642.0,125.3297,125.7046,125.3297,125.5467,2642.0
2017-10-04 11:00:00,127.14,127.24,126.99,127.14,1600.0,125.4185,125.5171,125.2705,125.4185,1600.0
2017-10-04 11:30:00,127.1,127.31,127.09,127.29,2200.0,125.379,125.5862,125.3692,125.5665,2200.0
2017-10-04 12:00:00,127.25,127.36,127.13,127.23,1504.0,125.527,125.6355,125.4086,125.5073,1504.0
2017-10-04 12:30:00,127.14,127.21,127.04,127.04,1100.0,125.4185,125.4875,125.3198,125.3198,1100.0
2017-10-04 13:00:00,127.13,127.18,127.02,127.17,1300.0,125.4086,125.458,125.3001,125.4481,1300.0
2017-10-04 13:30:00,127.11,127.12,126.86,126.87,1384.0,125.3889,125.3988,125.1423,125.1521,1384.0
2017-10-04 14:00:00,127.17,127.24,127.06,127.24,1190.0,125.4481,125.5171,125.3396,125.5171,1190.0
2017-10-04 14:30:00,127.29,127.54,127.17,127.4,4609.0,125.5665,125.8131,125.4481,125.675,4609.0
2017-10-04 15:00:00,127.42,127.63,127.31,127.43,2867.0,125.6947,125.9019,125.5862,125.7046,2867.0
2017-10-04 15:30:00,127.43,127.52,127.22,127.49,10618.0,125.7046,125.7933,125.4974,125.7638,10618.0
2017-10-05 09:30:00,127.67,128.65,127.67,128.63,5567.0,125.9413,126.908,125.9413,126.8883,5567.0
2017-10-05 10:00:00,128.68,128.68,128.25,128.36,5089.0,126.9376,126.9376,126.5135,126.622,5089.0
2017-10-05 10:30:00,128.44,128.91,128.44,128.86,4522.0,126.7009,127.1645,126.7009,127.1152,4522.0
2017-10-05 11:00:00,128.93,129.1,128.79,128.93,10658.0,127.1843,127.352,127.0462,127.1843,10658.0
2017-10-05 11:30:00,128.89,129.32,128.88,129.28,6466.0,127.1448,127.569,127.1349,127.5295,6466.0
2017-10-05 12:00:00,129.28,129.33,129.16,129.22,2300.0,127.5295,127.5788,127.4111,127.4703,2300.0
2017-10-05 12:30:00,129.18,129.41,128.95,129.26,6620.0,127.4309,127.6578,127.204,127.5098,6620.0
2017-10-05 13:00:00,129.27,129.27,129.04,129.18,2355.0,127.5197,127.5197,127.2928,127.4309,2355.0
2017-10-05 13:30:00,129.2,129.2,128.96,129.01,4101.0,127.4506,127.4506,127.2138,127.2632,4101.0
2017-10-05 14:00:00,128.99,129.09,128.92,128.92,3431.0,127.2434,127.3421,127.1744,127.1744,3431.0
2017-10-05 14:30:00,128.91,128.91,128.36,128.55,3227.0,127.1645,127.1645,126.622,126.8094,3227.0
2017-10-05 15:00:00,128.56,128.63,128.43,128.62,4696.0,126.8193,126.8883,126.691,126.8785,4696.0
2017-10-05 15:30:00,128.61,128.69,128.42,128.55,18850.0,126.8686,126.9475,126.6812,126.8094,18850.0
2017-10-06 09:30:00,128.38,128.43,127.45,127.45,3211.0,126.6417,126.691,125.7243,125.7243,3211.0
2017-10-06 10:00:00,127.92,128.19,127.92,128.17,1501.0,126.1879,126.4543,126.1879,126.4345,1501.0
2017-10-06 10:30:00,128.08,128.34,127.92,128.06,3500.0,126.3458,126.6022,126.1879,126.326,3500.0
2017-10-06 11:00:00,128.14,128.17,127.44,127.59,4774.0,126.405,126.4345,125.7144,125.8624,4774.0
2017-10-06 11:30:00,127.65,127.83,127.57,127.83,3025.0,125.9216,126.0992,125.8427,126.0992,3025.0
2017-10-06 12:00:00,127.82,128.2,127.73,128.2,1400.0,126.0893,126.4641,126.0005,126.4641,1400.0
2017-10-06 12:30:00,128.16,128.39,128.06,128.39,1614.0,126.4247,126.6516,126.326,126.6516,1614.0
2017-10-06 13:00:00,128.31,128.6,128.3,128.57,2100.0,126.5727,126.8587,126.5628,126.8291,2100.0
2017-10-06 13:30:00,128.58,128.63,128.44,128.51,3000.0,126.839,126.8883,126.7009,126.7699,3000.0
2017-10-06 14:00:00,128.62,128.73,128.57,128.73,1955.0,126.8785,126.987,126.8291,126.987,1955.0
2017-10-06 14:30:00,128.75,128.79,128.52,128.76,4388.0,127.0067,127.0462,126.7798,127.0166,4388.0
2017-10-06 15:00:00,128.66,128.79,128.65,128.65,3300.0,126.9179,127.0462,126.908,126.908,3300.0
2017-10-06 15:30:00,128.7,128.7,128.36,128.58,18927.0,126.9574,126.9574,126.622,126.839,18927.0
2017-10-09 09:30:00,128.0,128.32,127.7,128.03,7364.0,126.2668,126.5825,125.9709,126.2964,7364.0
2017-10-09 10:00:00,127.65,127.68,127.63,127.63,700.0,125.9216,125.9512,125.9019,125.9019,700.0
2017-10-09 10:30:00,127.61,127.84,126.87,127.84,5784.0,125.8821,126.109,125.1521,126.109,5784.0
2017-10-09 11:00:00,127.92,127.94,127.32,127.53,3100.0,126.1879,126.2077,125.5961,125.8032,3100.0
2017-10-09 11:30:00,127.66,127.66,127.42,127.61,1260.0,125.9315,125.9315,125.6947,125.8821,1260.0
2017-10-09 12:00:00,127.52,127.61,127.4,127.4,300.0,125.7933,125.8821,125.675,125.675,300.0
2017-10-09 12:30:00,127.63,128.0,127.52,127.85,17770.0,125.9019,126.2668,125.7933,126.1189,17770.0
2017-10-09 13:00:00,127.94,128.23,127.9,128.23,6399.0,126.2077,126.4937,126.1682,126.4937,6399.0
2017-10-09 13:30:00,128.24,128.47,128.18,128.43,1928.0,126.5036,126.7305,126.4444,126.691,1928.0
2017-10-09 14:00:00,128.46,128.56,128.43,128.49,1465.0,126.7206,126.8193,126.691,126.7502,1465.0
2017-10-09 14:30:00,128.39,128.39,128.21,128.34,2187.0,126.6516,126.6516,126.474,126.6022,2187.0
2017-10-09 15:00:00,128.29,128.66,128.25,128.65,2071.0,126.5529,126.9179,126.5135,126.908,2071.0
2017-10-09 15:30:00,128.8,128.8,128.36,128.63,9656.0,127.056,127.056,126.622,126.8883,9656.0
2017-10-10 09:30:00,129.17,129.71,128.85,129.55,8824.0,127.421,127.9537,127.1053,127.7959,8824.0
2017-10-10 10:00:00,129.76,130.71,129.59,130.5,15114.0,128.003,128.9402,127.8353,128.733,15114.0
2017-10-10 10:30:00,130.63,130.75,130.23,130.54,5932.0,128.8612,128.9796,128.4667,128.7725,5932.0
2017-10-10 11:00:00,130.38,130.38,129.96,129.96,1600.0,128.6146,128.6146,128.2003,128.2003,1600.0
2017-10-10 11:30:00,130.03,130.03,129.39,129.61,4939.0,128.2694,128.2694,127.638,127.855,4939.0
2017-10-10 12:00:00,129.69,129.69,129.45,129.45,1947.0,127.934,127.934,127.6972,127.6972,1947.0
2017-10-10 12:30:00,129.6,129.77,129.55,129.74,1927.0,127.8452,128.0129,127.7959,127.9833,1927.0
2017-10-10 13:00:00,129.78,129.78,129.19,129.35,3148.0,128.0227,128.0227,127.4407,127.5986,3148.0
2017-10-10 13:30:00,129.32,129.5,129.29,129.5,2621.0,127.569,127.7465,127.5394,127.7465,2621.0
2017-10-10 14:00:00,129.5,129.9,129.48,129.8,3327.0,127.7465,128.1411,127.7268,128.0425,3327.0
2017-10-10 14:30:00,129.88,129.96,129.76,129.92,2745.0,128.1214,128.2003,128.003,128.1609,2745.0
2017-10-10 15:00:00,129.95,130.25,129.95,130.25,9878.0,128.1904,128.4864,128.1904,128.4864,9878.0
2017-10-10 15:30:00,130.23,130.9,130.21,130.87,58932.0,128.4667,129.1276,128.4469,129.098,58932.0
2017-10-11 09:30:00,130.22,130.57,130.19,130.57,10021.0,128.4568,128.802,128.4272,128.802,10021.0
2017-10-11 10:00:00,130.59,131.46,130.35,131.46,26304.0,128.8218,129.68,128.585,129.68,26304.0
2017-10-11 10:30:00,131.4,131.48,131.06,131.08,6612.0,129.6208,129.6997,129.2854,129.3051,6612.0
2017-10-11 11:00:00,131.11,131.53,131.04,131.45,22387.0,129.3347,129.7491,129.2657,129.6701,22387.0
2017-10-11 11:30:00,131.36,131.4,131.06,131.4,5333.0,129.5814,129.6208,129.2854,129.6208,5333.0
2017-10-11 12:00:00,131.39,131.46,131.07,131.07,17308.0,129.6109,129.68,129.2953,129.2953,17308.0
2017-10-11 12:30:00,131.15,131.27,131.07,131.17,4987.0,129.3742,129.4926,129.2953,129.3939,4987.0
2017-10-11 13:00:00,131.17,131.27,131.15,131.16,1500.0,129.3939,129.4926,129.3742,129.3841,1500.0
2017-10-11 13:30:00,131.16,131.62,131.16,131.38,11940.0,129.3841,129.8378,129.3841,129.6011,11940.0
2017-10-11 14:00:00,131.35,131.4,131.07,131.15,4439.0,129.5715,129.6208,129.2953,129.3742,4439.0
2017-10-11 14:30:00,131.15,131.64,131.15,131.55,6192.0,129.3742,129.8576,129.3742,129.7688,6192.0
2017-10-11 15:00:00,131.57,131.94,131.42,131.91,7385.0,129.7885,130.1535,129.6405,130.1239,7385.0
2017-10-11 15:30:00,131.95,132.04,131.17,131.24,33839.0,130.1634,130.2521,129.3939,129.463,33839.0
2017-10-12 09:30:00,130.78,131.3,130.28,131.3,10318.0,129.0092,129.5222,128.516,129.5222,10318.0
2017-10-12 10:00:00,131.3,131.65,131.18,131.3,3116.0,129.5222,129.8674,129.4038,129.5222,3116.0
2017-10-12 10:30:00,131.41,132.17,130.97,131.8,19666.0,129.6307,130.3804,129.1966,130.0154,19666.0
2017-10-12 11:00:00,131.76,132.12,131.71,132.12,10266.0,129.9759,130.3311,129.9266,130.3311,10266.0
2017-10-12 11:30:00,132.17,132.36,132.01,132.13,14118.0,130.3804,130.5678,130.2226,130.3409,14118.0
2017-10-12 12:00:00,132.14,132.39,131.96,131.97,3330.0,130.3508,130.5974,130.1732,130.1831,3330.0
2017-10-12 12:30:00,132.11,132.33,131.85,131.85,12013.0,130.3212,130.5382,130.0647,130.0647,12013.0
2017-10-12 13:00:00,131.66,131.85,131.5,131.51,10141.0,129.8773,130.0647,129.7195,129.7293,10141.0
2017-10-12 13:30:00,131.55,131.56,131.3,131.37,12609.0,129.7688,129.7786,129.5222,129.5912,12609.0
2017-10-12 14:00:00,131.47,131.55,131.37,131.45,22617.0,129.6899,129.7688,129.5912,129.6701,22617.0
2017-10-12 14:30:00,131.45,131.52,131.38,131.5,15174.0,129.6701,129.7392,129.6011,129.7195,15174.0
2017-10-12 15:00:00,131.5,131.78,131.46,131.65,21429.0,129.7195,129.9957,129.68,129.8674,21429.0
2017-10-12 15:30:00,131.59,131.59,130.77,130.87,34265.0,129.8082,129.8082,128.9993,129.098,34265.0
2017-10-13 09:30:00,131.18,132.01,131.08,131.55,32964.0,129.4038,130.2226,129.3051,129.7688,32964.0
2017-10-13 10:00:00,131.54,132.0,131.03,131.58,56708.0,129.7589,130.2127,129.2558,129.7984,56708.0
2017-10-13 10:30:00,131.65,131.85,131.22,131.55,107073.0,129.8674,130.0647,129.4432,129.7688,107073.0
2017-10-13 11:00:00,131.57,132.63,131.57,132.09,7692.0,129.7885,130.8342,129.7885,130.3015,7692.0
2017-10-13 11:30:00,132.08,132.22,131.64,131.93,9952.0,130.2916,130.4297,129.8576,130.1436,9952.0
2017-10-13 12:00:00,131.89,131.89,131.58,131.58,700.0,130.1042,130.1042,129.7984,129.7984,700.0
2017-10-13 12:30:00,131.63,131.76,131.46,131.53,10842.0,129.8477,129.9759,129.68,129.7491,10842.0
2017-10-13 13:00:00,131.65,131.94,131.65,131.94,1603.0,129.8674,130.1535,129.8674,130.1535,1603.0
2017-10-13 13:30:00,132.0,132.08,131.69,131.76,2281.0,130.2127,130.2916,129.9069,129.9759,2281.0
2017-10-13 14:00:00,131.87,131.88,131.56,131.56,3799.0,130.0844,130.0943,129.7786,129.7786,3799.0
2017-10-13 14:30:00,131.65,131.79,131.33,131.79,4384.0,129.8674,130.0055,129.5518,130.0055,4384.0
2017-10-13 15:00:00,131.75,131.8,131.59,131.75,6573.0,129.9661,130.0154,129.8082,129.9661,6573.0
2017-10-13 15:30:00,131.71,131.76,131.41,131.52,24491.0,129.9266,129.9759,129.6307,129.7392,24491.0
2017-10-16 09:30:00,131.66,131.9,131.25,131.64,18250.0,129.8773,130.114,129.4728,129.8576,18250.0
2017-10-16 10:00:00,131.64,131.94,131.4,131.44,8722.0,129.8576,130.1535,129.6208,129.6603,8722.0
2017-10-16 10:30:00,131.35,131.35,130.83,130.92,3722.0,129.5715,129.5715,129.0585,129.1473,3722.0
2017-10-16 11:00:00,131.07,131.37,131.01,131.14,9620.0,129.2953,129.5912,129.2361,129.3643,9620.0
2017-10-16 11:30:00,131.22,131.58,131.04,131.04,7943.0,129.4432,129.7984,129.2657,129.2657,7943.0
2017-10-16 12:00:00,131.13,131.35,131.1,131.1,3016.0,129.3545,129.5715,129.3249,129.3249,3016.0
2017-10-16 12:30:00,131.11,131.38,131.07,131.33,14248.0,129.3347,129.6011,129.2953,129.5518,14248.0
2017-10-16 13:00:00,131.37,131.74,131.28,131.63,4220.0,129.5912,129.9562,129.5024,129.8477,4220.0
2017-10-16 13:30:00,131.64,132.04,131.62,131.62,4716.0,129.8576,130.2521,129.8378,129.8378,4716.0
2017-10-16 14:00:00,131.63,131.68,131.38,131.38,2133.0,129.8477,129.897,129.6011,129.6011,2133.0
2017-10-16 14:30:00,131.36,131.43,131.32,131.33,2300.0,129.5814,129.6504,129.5419,129.5518,2300.0
2017-10-16 15:00:00,131.36,131.45,131.33,131.35,5712.0,129.5814,129.6701,129.5518,129.5715,5712.0
2017-10-16 15:30:00,131.39,131.41,131.24,131.3,21157.0,129.6109,129.6307,129.463,129.5222,21157.0
2017-10-17 09:30:00,131.32,131.32,130.21,130.26,21779.0,129.5419,129.5419,128.4469,128.4962,21779.0
2017-10-17 10:00:00,130.41,131.25,130.19,131.08,18387.0,128.6442,129.4728,128.4272,129.3051,18387.0
2017-10-17 10:30:00,131.23,131.75,130.96,131.65,16900.0,129.4531,129.9661,129.1868,129.8674,16900.0
2017-10-17 11:00:00,131.72,131.95,131.4,131.46,7415.0,129.9365,130.1634,129.6208,129.68,7415.0
2017-10-17 11:30:00,131.5,131.53,130.99,131.0,36117.0,129.7195,129.7491,129.2164,129.2262,36117.0
2017-10-17 12:00:00,131.05,131.22,130.61,131.11,34129.0,129.2756,129.4432,128.8415,129.3347,34129.0
2017-10-17 12:30:00,130.89,131.28,130.58,130.6,18700.0,129.1177,129.5024,128.8119,128.8316,18700.0
2017-10-17 13:00:00,130.62,131.04,130.35,130.7,30462.0,128.8514,129.2657,128.585,128.9303,30462.0
2017-10-17 13:30:00,130.81,131.0,130.72,130.9,7649.0,129.0388,129.2262,128.95,129.1276,7649.0
2017-10-17 14:00:00,130.88,131.0,130.6,130.63,3789.0,129.1079,129.2262,128.8316,128.8612,3789.0
2017-10-17 14:30:00,130.67,130.73,130.56,130.65,3814.0,128.9007,128.9599,128.7922,128.881,3814.0
2017-10-17 15:00:00,130.65,130.7,130.13,130.26,4583.0,128.881,128.9303,128.368,128.4962,4583.0
2017-10-17 15:30:00,130.26,130.56,130.25,130.52,19451.0,128.4962,128.7922,128.4864,128.7527,19451.0
2017-10-18 09:30:00,131.0,131.79,130.5,131.3,15377.0,129.2262,130.0055,128.733,129.5222,15377.0
2017-10-18 10:00:00,131.63,131.75,130.94,131.49,12302.0,129.8477,129.9661,129.167,129.7096,12302.0
2017-10-18 10:30:00,131.53,131.55,131.3,131.43,4500.0,129.7491,129.7688,129.5222,129.6504,4500.0
2017-10-18 11:00:00,131.45,131.85,131.43,131.85,2279.0,129.6701,130.0647,129.6504,130.0647,2279.0
2017-10-18 11:30:00,131.78,131.89,131.73,131.86,3373.0,129.9957,130.1042,129.9463,130.0746,3373.0
2017-10-18 12:00:00,131.82,131.89,131.5,131.68,5274.0,130.0351,130.1042,129.7195,129.897,5274.0
2017-10-18 12:30:00,131.72,131.88,131.69,131.83,4708.0,129.9365,130.0943,129.9069,130.045,4708.0
2017-10-18 13:00:00,131.78,131.94,131.73,131.81,6142.0,129.9957,130.1535,129.9463,130.0253,6142.0
2017-10-18 13:30:00,131.82,131.9,131.75,131.85,14435.0,130.0351,130.114,129.9661,130.0647,14435.0
2017-10-18 14:00:00,131.83,132.24,131.83,132.2,3412.0,130.045,130.4494,130.045,130.41,3412.0
2017-10-18 14:30:00,132.2,132.49,132.17,132.41,11056.0,130.41,130.6961,130.3804,130.6171,11056.0
2017-10-18 15:00:00,132.48,132.54,131.85,131.85,32970.0,130.6862,130.7454,130.0647,130.0647,32970.0
2017-10-18 15:30:00,131.88,132.04,131.72,131.76,22909.0,130.0943,130.2521,129.9365,129.9759,22909.0
2017-10-19 09:30:00,130.79,131.17,130.55,130.76,36358.0,129.0191,129.3939,128.7823,128.9895,36358.0
2017-10-19 10:00:00,130.73,131.41,130.49,131.01,7472.0,128.9599,129.6307,128.7231,129.2361,7472.0
2017-10-19 10:30:00,130.87,131.26,130.72,131.0,29326.0,129.098,129.4827,128.95,129.2262,29326.0
2017-10-19 11:00:00,130.99,130.99,130.64,130.64,4397.0,129.2164,129.2164,128.8711,128.8711,4397.0
2017-10-19 11:30:00,130.77,130.81,130.37,130.46,3657.0,128.9993,129.0388,128.6048,128.6935,3657.0
2017-10-19 12:00:00,130.4,130.43,130.06,130.15,5695.0,128.6344,128.6639,128.299,128.3877,5695.0
2017-10-19 12:30:00,130.09,130.57,130.0,130.57,4782.0,128.3285,128.802,128.2398,128.802,4782.0
2017-10-19 13:00:00,130.53,131.02,130.25,130.97,10757.0,128.7626,129.246,128.4864,129.1966,10757.0
2017-10-19 13:30:00,131.05,131.14,130.67,130.72,18950.0,129.2756,129.3643,128.9007,128.95,18950.0
2017-10-19 14:00:00,130.69,131.1,130.4,130.92,11860.0,128.9204,129.3249,128.6344,129.1473,11860.0
2017-10-19 14:30:00,130.99,131.46,130.95,131.38,8075.0,129.2164,129.68,129.1769,129.6011,8075.0
2017-10-19 15:00:00,131.47,131.5,131.26,131.46,5938.0,129.6899,129.7195,129.4827,129.68,5938.0
2017-10-19 15:30:00,131.5,131.62,131.3,131.57,38278.0,129.7195,129.8378,129.5222,129.7885,38278.0
2017-10-20 09:30:00,132.59,133.07,131.6,131.64,3683.0,130.7947,131.2682,129.8181,129.8576,3683.0
2017-10-20 10:00:00,131.69,132.61,131.68,132.21,25889.0,129.9069,130.8144,129.897,130.4198,25889.0
2017-10-20 10:30:00,132.07,132.17,131.29,131.58,11100.0,130.2817,130.3804,129.5123,129.7984,11100.0
2017-10-20 11:00:00,131.43,131.61,131.03,131.34,14966.0,129.6504,129.828,129.2558,129.5616,14966.0
2017-10-20 11:30:00,131.29,131.37,131.08,131.08,2962.0,129.5123,129.5912,129.3051,129.3051,2962.0
2017-10-20 12:00:00,131.09,131.3,130.93,130.94,2427.0,129.315,129.5222,129.1572,129.167,2427.0
2017-10-20 12:30:00,130.96,131.14,130.79,131.0,5063.0,129.1868,129.3643,129.0191,129.2262,5063.0
2017-10-20 13:00:00,130.93,130.97,130.56,130.74,11875.0,129.1572,129.1966,128.7922,128.9697,11875.0
2017-10-20 13:30:00,130.84,130.89,130.65,130.87,3613.0,129.0684,129.1177,128.881,129.098,3613.0
2017-10-20 14:00:00,130.87,131.02,130.64,130.68,14262.0,129.098,129.246,128.8711,128.9106,14262.0
2017-10-20 14:30:00,130.83,130.88,130.54,130.67,4249.0,129.0585,129.1079,128.7725,128.9007,4249.0
2017-10-20 15:00:00,130.58,130.84,130.58,130.83,9238.0,128.8119,129.0684,128.8119,129.0585,9238.0
2017-10-20 15:30:00,130.79,130.8,130.4,130.57,25233.0,129.0191,129.0289,128.6344,128.802,25233.0
2017-10-23 09:30:00,130.55,130.81,129.78,130.06,20373.0,128.7823,129.0388,128.0227,128.299,20373.0
2017-10-23 10:00:00,130.06,130.08,128.98,128.99,4205.0,128.299,128.3187,127.2336,127.2434,4205.0
2017-10-23 10:30:00,129.16,129.81,129.15,129.31,7703.0,127.4111,128.0523,127.4013,127.5591,7703.0
2017-10-23 11:00:00,129.57,129.76,129.41,129.49,3613.0,127.8156,128.003,127.6578,127.7367,3613.0
2017-10-23 11:30:00,129.57,129.76,129.25,129.25,8105.0,127.8156,128.003,127.4999,127.4999,8105.0
2017-10-23 12:00:00,129.25,129.25,128.48,129.19,24501.0,127.4999,127.4999,126.7403,127.4407,24501.0
2017-10-23 12:30:00,129.26,129.56,129.26,129.56,3200.0,127.5098,127.8057,127.5098,127.8057,3200.0
2017-10-23 13:00:00,129.47,129.47,129.2,129.2,2884.0,127.7169,127.7169,127.4506,127.4506,2884.0
2017-10-23 13:30:00,129.24,129.39,129.11,129.11,3362.0,127.4901,127.638,127.3618,127.3618,3362.0
2017-10-23 14:00:00,129.2,129.4,128.86,129.39,6768.0,127.4506,127.6479,127.1152,127.638,6768.0
2017-10-23 14:30:00,129.31,129.82,129.25,129.42,4540.0,127.5591,128.0622,127.4999,127.6676,4540.0
2017-10-23 15:00:00,129.45,129.51,129.21,129.3,5916.0,127.6972,127.7564,127.4605,127.5492,5916.0
2017-10-23 15:30:00,129.36,129.55,129.28,129.45,39721.0,127.6084,127.7959,127.5295,127.6972,39721.0
2017-10-24 09:30:00,129.96,129.96,129.02,129.51,24036.0,128.2003,128.2003,127.273,127.7564,24036.0
2017-10-24 10:00:00,129.63,129.7,129.03,129.03,14602.0,127.8748,127.9438,127.2829,127.2829,14602.0
2017-10-24 10:30:00,129.15,129.26,127.71,127.81,38912.0,127.4013,127.5098,125.9808,126.0794,38912.0
2017-10-24 11:00:00,127.72,127.87,127.03,127.24,26624.0,125.9906,126.1386,125.31,125.5171,26624.0
2017-10-24 11:30:00,127.38,127.54,126.95,127.03,28304.0,125.6552,125.8131,125.2311,125.31,28304.0
2017-10-24 12:00:00,127.06,127.23,126.49,126.91,27267.0,125.3396,125.5073,124.7773,125.1916,27267.0
2017-10-24 12:30:00,126.98,127.32,126.68,127.27,22000.0,125.2607,125.5961,124.9647,125.5467,22000.0
2017-10-24 13:00:00,127.28,127.52,127.05,127.5,17300.0,125.5566,125.7933,125.3297,125.7736,17300.0
2017-10-24 13:30:00,127.6,128.36,127.52,128.15,12361.0,125.8723,126.622,125.7933,126.4148,12361.0
2017-10-24 14:00:00,128.15,128.74,128.1,128.65,18423.0,126.4148,126.9968,126.3655,126.908,18423.0
2017-10-24 14:30:00,128.63,129.18,128.5,129.11,17021.0,126.8883,127.4309,126.7601,127.3618,17021.0
2017-10-24 15:00:00,129.13,129.47,128.74,128.95,14378.0,127.3815,127.7169,126.9968,127.204,14378.0
2017-10-24 15:30:00,129.01,129.12,128.1,128.49,41825.0,127.2632,127.3717,126.3655,126.7502,41825.0
2017-10-25 09:30:00,128.64,128.64,126.55,127.05,19458.0,126.8982,126.8982,124.8365,125.3297,19458.0
2017-10-25 10:00:00,127.14,127.37,126.62,126.67,10013.0,125.4185,125.6454,124.9055,124.9549,10013.0
2017-10-25 10:30:00,126.76,126.86,125.86,126.11,14952.0,125.0436,125.1423,124.1558,124.4024,14952.0
2017-10-25 11:00:00,126.13,126.23,125.45,125.47,9209.0,124.4222,124.5208,123.7514,123.7711,9209.0
2017-10-25 11:30:00,125.61,125.96,125.54,125.76,6497.0,123.9092,124.2545,123.8402,124.0572,6497.0
2017-10-25 12:00:00,125.87,125.96,125.31,125.31,10960.0,124.1657,124.2545,123.6133,123.6133,10960.0
2017-10-25 12:30:00,125.31,125.79,125.07,125.47,11924.0,123.6133,124.0868,123.3765,123.7711,11924.0
2017-10-25 13:00:00,125.57,125.57,125.26,125.27,6600.0,123.8698,123.8698,123.5639,123.5738,6600.0
2017-10-25 13:30:00,125.32,125.9,125.32,125.83,9975.0,123.6231,124.1953,123.6231,124.1262,9975.0
2017-10-25 14:00:00,125.82,125.82,125.6,125.71,10247.0,124.1164,124.1164,123.8993,124.0079,10247.0
2017-10-25 14:30:00,125.68,125.7,125.33,125.47,11428.0,123.9783,123.998,123.633,123.7711,11428.0
2017-10-25 15:00:00,125.51,125.69,125.02,125.56,56377.0,123.8106,123.9881,123.3272,123.8599,56377.0
2017-10-25 15:30:00,125.6,126.07,125.33,125.89,43492.0,123.8993,124.363,123.633,124.1854,43492.0
2017-10-26 09:30:00,126.34,127.02,125.32,126.9,19213.0,124.6293,125.3001,123.6231,125.1817,19213.0
2017-10-26 10:00:00,126.91,126.97,126.25,126.83,13348.0,125.1916,125.2508,124.5405,125.1127,13348.0
2017-10-26 10:30:00,126.72,127.64,126.72,127.15,15903.0,125.0042,125.9117,125.0042,125.4284,15903.0
2017-10-26 11:00:00,127.25,127.73,127.23,127.5,9072.0,125.527,126.0005,125.5073,125.7736,9072.0
2017-10-26 11:30:00,127.46,127.69,127.02,127.02,7900.0,125.7342,125.961,125.3001,125.3001,7900.0
2017-10-26 12:00:00,127.06,127.06,126.66,127.01,6564.0,125.3396,125.3396,124.945,125.2903,6564.0
2017-10-26 12:30:00,127.04,127.11,126.5,126.5,4994.0,125.3198,125.3889,124.7872,124.7872,4994.0
2017-10-26 13:00:00,126.56,127.18,126.56,127.09,7600.0,124.8463,125.458,124.8463,125.3692,7600.0
2017-10-26 13:30:00,127.12,127.52,127.11,127.52,7750.0,125.3988,125.7933,125.3889,125.7933,7750.0
2017-10-26 14:00:00,127.6,127.81,127.4,127.76,20728.0,125.8723,126.0794,125.675,126.0301,20728.0
2017-10-26 14:30:00,127.77,127.96,127.56,127.76,13062.0,126.04,126.2274,125.8328,126.0301,13062.0
2017-10-26 15:00:00,127.88,128.2,127.86,128.2,17691.0,126.1485,126.4641,126.1287,126.4641,17691.0
2017-10-26 15:30:00,128.19,128.32,127.95,128.0,35435.0,126.4543,126.5825,126.2175,126.2668,35435.0
2017-10-27 09:30:00,128.35,128.35,126.0,126.0,7326.0,126.6121,126.6121,124.2939,124.2939,7326.0
2017-10-27 10:00:00,126.21,126.62,125.7,125.71,9044.0,124.5011,124.9055,123.998,124.0079,9044.0
2017-10-27 10:30:00,125.81,126.72,125.65,126.72,14928.0,124.1065,125.0042,123.9487,125.0042,14928.0
2017-10-27 11:00:00,126.68,127.31,126.64,127.2,10497.0,124.9647,125.5862,124.9253,125.4777,10497.0
2017-10-27 11:30:00,127.13,127.34,126.94,126.96,8055.0,125.4086,125.6158,125.2212,125.2409,8055.0
2017-10-27 12:00:00,127.06,127.22,126.93,126.94,7818.0,125.3396,125.4974,125.2113,125.2212,7818.0
2017-10-27 12:30:00,127.05,127.51,127.05,127.44,3459.0,125.3297,125.7835,125.3297,125.7144,3459.0
2017-10-27 13:00:00,127.4,127.59,127.37,127.45,1900.0,125.675,125.8624,125.6454,125.7243,1900.0
2017-10-27 13:30:00,127.37,127.41,127.2,127.31,5035.0,125.6454,125.6848,125.4777,125.5862,5035.0
2017-10-27 14:00:00,127.27,127.57,127.17,127.54,5978.0,125.5467,125.8427,125.4481,125.8131,5978.0
2017-10-27 14:30:00,127.52,127.73,127.44,127.73,7112.0,125.7933,126.0005,125.7144,126.0005,7112.0
2017-10-27 15:00:00,127.72,127.73,127.57,127.59,8258.0,125.9906,126.0005,125.8427,125.8624,8258.0
2017-10-27 15:30:00,127.53,127.55,127.16,127.49,22445.0,125.8032,125.8229,125.4382,125.7638,22445.0
2017-10-30 09:30:00,126.07,127.24,126.07,127.24,4189.0,124.363,125.5171,124.363,125.5171,4189.0
2017-10-30 10:00:00,126.96,127.19,126.76,127.08,12399.0,125.2409,125.4678,125.0436,125.3593,12399.0
2017-10-30 10:30:00,127.23,127.37,126.56,126.68,9622.0,125.5073,125.6454,124.8463,124.9647,9622.0
2017-10-30 11:00:00,126.77,127.29,126.67,126.96,5199.0,125.0535,125.5665,124.9549,125.2409,5199.0
2017-10-30 11:30:00,126.87,126.9,126.5,126.73,7955.0,125.1521,125.1817,124.7872,125.014,7955.0
2017-10-30 12:00:00,126.79,126.79,126.2,126.41,13238.0,125.0732,125.0732,124.4912,124.6984,13238.0
2017-10-30 12:30:00,126.36,126.37,126.15,126.22,2100.0,124.6491,124.6589,124.4419,124.5109,2100.0
2017-10-30 13:00:00,126.32,126.39,126.08,126.21,19121.0,124.6096,124.6786,124.3728,124.5011,19121.0
2017-10-30 13:30:00,126.25,126.26,125.8,125.89,9098.0,124.5405,124.5504,124.0966,124.1854,9098.0
2017-10-30 14:00:00,125.88,126.15,125.88,126.02,5002.0,124.1756,124.4419,124.1756,124.3137,5002.0
2017-10-30 14:30:00,126.01,126.3,125.97,126.24,5458.0,124.3038,124.5899,124.2643,124.5307,5458.0
2017-10-30 15:00:00,126.31,126.68,126.26,126.65,9083.0,124.5997,124.9647,124.5504,124.9351,9083.0
2017-10-30 15:30:00,126.63,126.76,126.47,126.6,22485.0,124.9154,125.0436,124.7576,124.8858,22485.0
2017-10-31 09:30:00,126.68,127.33,126.06,127.25,3802.0,124.9647,125.6059,124.3531,125.527,3802.0
2017-10-31 10:00:00,127.27,127.74,127.23,127.64,5085.0,125.5467,126.0104,125.5073,125.9117,5085.0
2017-10-31 10:30:00,127.44,127.79,127.44,127.79,1693.0,125.7144,126.0597,125.7144,126.0597,1693.0
2017-10-31 11:00:00,127.83,127.93,127.78,127.82,2946.0,126.0992,126.1978,126.0498,126.0893,2946.0
2017-10-31 11:30:00,127.84,128.08,127.73,128.08,4200.0,126.109,126.3458,126.0005,126.3458,4200.0
2017-10-31 12:00:00,128.02,128.4,127.96,128.15,9910.0,126.2866,126.6614,126.2274,126.4148,9910.0
2017-10-31 12:30:00,128.32,128.54,128.05,128.31,6947.0,126.5825,126.7995,126.3162,126.5727,6947.0
2017-10-31 13:00:00,128.22,128.44,128.22,128.33,3200.0,126.4839,126.7009,126.4839,126.5924,3200.0
2017-10-31 13:30:00,128.35,128.95,128.27,128.93,16022.0,126.6121,127.204,126.5332,127.1843,16022.0
2017-10-31 14:00:00,129.0,129.31,128.85,129.31,9342.0,127.2533,127.5591,127.1053,127.5591,9342.0
2017-10-31 14:30:00,129.34,129.63,129.23,129.51,6614.0,127.5887,127.8748,127.4802,127.7564,6614.0
2017-10-31 15:00:00,129.51,129.7,129.23,129.69,10567.0,127.7564,127.9438,127.4802,127.934,10567.0
2017-10-31 15:30:00,129.63,129.63,129.22,129.48,50334.0,127.8748,127.8748,127.4703,127.7268,50334.0
2017-11-01 09:30:00,130.0,130.0,128.86,129.45,6694.0,128.2398,128.2398,127.1152,127.6972,6694.0
2017-11-01 10:00:00,129.39,130.8,129.13,130.72,8281.0,127.638,129.0289,127.3815,128.95,8281.0
2017-11-01 10:30:00,130.52,130.97,130.32,130.32,8214.0,128.7527,129.1966,128.5554,128.5554,8214.0
2017-11-01 11:00:00,130.38,130.42,129.78,130.0,6236.0,128.6146,128.6541,128.0227,128.2398,6236.0
2017-11-01 11:30:00,129.98,130.46,129.93,130.17,15659.0,128.22,128.6935,128.1707,128.4075,15659.0
2017-11-01 12:00:00,130.07,130.31,130.01,130.22,4610.0,128.3088,128.5456,128.2496,128.4568,4610.0
2017-11-01 12:30:00,130.23,130.48,130.05,130.24,4840.0,128.4667,128.7133,128.2891,128.4765,4840.0
2017-11-01 13:00:00,130.08,131.24,129.82,131.23,8965.0,128.3187,129.463,128.0622,129.4531,8965.0
2017-11-01 13:30:00,130.85,130.93,130.18,130.5,4500.0,129.0783,129.1572,128.4173,128.733,4500.0
2017-11-01 14:00:00,130.78,130.99,130.48,130.94,5613.0,129.0092,129.2164,128.7133,129.167,5613.0
2017-11-01 14:30:00,130.97,131.35,130.64,130.75,7775.0,129.1966,129.5715,128.8711,128.9796,7775.0
2017-11-01 15:00:00,130.71,131.09,130.66,130.81,6505.0,128.9402,129.315,128.8908,129.0388,6505.0
2017-11-01 15:30:00,130.86,131.03,130.49,130.77,26393.0,129.0881,129.2558,128.7231,128.9993,26393.0
2017-11-02 09:30:00,129.74,130.37,129.61,129.75,3935.0,127.9833,128.6048,127.855,127.9932,3935.0
2017-11-02 10:00:00,129.74,129.74,128.7,129.62,10505.0,127.9833,127.9833,126.9574,127.8649,10505.0
2017-11-02 10:30:00,129.49,130.78,129.48,129.8,29009.0,127.7367,129.0092,127.7268,128.0425,29009.0
2017-11-02 11:00:00,129.77,130.16,129.67,129.91,10379.0,128.0129,128.3976,127.9142,128.151,10379.0
2017-11-02 11:30:00,130.02,130.78,129.86,130.31,13262.0,128.2595,129.0092,128.1017,128.5456,13262.0
2017-11-02 12:00:00,130.3,130.79,130.23,130.72,7100.0,128.5357,129.0191,128.4667,128.95,7100.0
2017-11-02 12:30:00,130.81,130.81,129.77,129.77,12639.0,129.0388,129.0388,128.0129,128.0129,12639.0
2017-11-02 13:00:00,129.77,130.17,129.3,129.54,12397.0,128.0129,128.4075,127.5492,127.786,12397.0
2017-11-02 13:30:00,129.53,129.63,129.4,129.5,12219.0,127.7761,127.8748,127.6479,127.7465,12219.0
2017-11-02 14:00:00,129.53,129.7,129.45,129.66,8528.0,127.7761,127.9438,127.6972,127.9044,8528.0
2017-11-02 14:30:00,129.65,129.76,129.42,129.46,13391.0,127.8945,128.003,127.6676,127.7071,13391.0
2017-11-02 15:00:00,129.45,129.49,129.2,129.4,11419.0,127.6972,127.7367,127.4506,127.6479,11419.0
2017-11-02 15:30:00,129.42,129.45,128.89,129.18,47532.0,127.6676,127.6972,127.1448,127.4309,47532.0
2017-11-03 09:30:00,129.48,131.71,129.48,131.49,39259.0,127.7268,129.9266,127.7268,129.7096,39259.0
2017-11-03 10:00:00,131.53,132.87,131.32,132.36,9321.0,129.7491,131.0709,129.5419,130.5678,9321.0
2017-11-03 10:30:00,132.33,132.38,131.9,132.38,10510.0,130.5382,130.5875,130.114,130.5875,10510.0
2017-11-03 11:00:00,132.38,132.54,132.09,132.42,14902.0,130.5875,130.7454,130.3015,130.627,14902.0
2017-11-03 11:30:00,132.44,132.88,132.33,132.86,15969.0,130.6467,131.0808,130.5382,131.061,15969.0
2017-11-03 12:00:00,132.92,133.15,132.63,133.0,12744.0,131.1202,131.3471,130.8342,131.1991,12744.0
2017-11-03 12:30:00,132.89,133.14,132.79,132.98,7515.0,131.0906,131.3373,130.992,131.1794,7515.0
2017-11-03 13:00:00,132.74,133.08,132.58,132.87,10991.0,130.9427,131.2781,130.7848,131.0709,10991.0
2017-11-03 13:30:00,132.82,132.96,132.67,132.96,4301.0,131.0216,131.1597,130.8736,131.1597,4301.0
2017-11-03 14:00:00,132.94,133.05,132.63,133.04,119577.0,131.14,131.2485,130.8342,131.2386,119577.0
2017-11-03 14:30:00,133.0,133.12,132.78,132.98,10195.0,131.1991,131.3175,130.9821,131.1794,10195.0
2017-11-03 15:00:00,133.09,133.13,132.96,133.04,13199.0,131.2879,131.3274,131.1597,131.2386,13199.0
2017-11-03 15:30:00,133.03,133.57,132.86,133.5,70008.0,131.2287,131.7614,131.061,131.6924,70008.0
2017-11-06 09:30:00,139.0,139.46,135.15,137.44,49705.0,137.1179,137.5717,133.32,135.579,49705.0
2017-11-06 10:00:00,137.6,138.0,134.94,137.16,23590.0,135.7369,136.1314,133.1129,135.3028,23590.0
2017-11-06 10:30:00,136.92,137.84,136.57,137.41,13265.0,135.0661,135.9736,134.7208,135.5494,13265.0
2017-11-06 11:00:00,137.53,138.57,137.28,138.57,15753.0,135.6678,136.6937,135.4212,136.6937,15753.0
2017-11-06 11:30:00,138.46,139.2,138.0,138.81,11102.0,136.5852,137.3152,136.1314,136.9305,11102.0
2017-11-06 12:00:00,138.84,139.02,138.41,138.73,10220.0,136.9601,137.1376,136.5359,136.8516,10220.0
2017-11-06 12:30:00,138.79,140.67,138.77,140.17,28928.0,136.9107,138.7653,136.891,138.2721,28928.0
2017-11-06 13:00:00,140.12,140.87,139.8,140.37,9724.0,138.2227,138.9626,137.9071,138.4694,9724.0
2017-11-06 13:30:00,140.14,140.86,140.14,140.42,16937.0,138.2425,138.9527,138.2425,138.5187,16937.0
2017-11-06 14:00:00,140.42,140.99,140.17,140.17,23233.0,138.5187,139.081,138.2721,138.2721,23233.0
2017-11-06 14:30:00,140.2,140.25,139.68,139.89,21974.0,138.3017,138.351,137.7887,137.9959,21974.0
2017-11-06 15:00:00,139.99,140.12,138.89,138.95,31051.0,138.0945,138.2227,137.0094,137.0686,31051.0
2017-11-06 15:30:00,138.89,139.39,138.6,138.97,63942.0,137.0094,137.5026,136.7233,137.0883,63942.0
2017-11-07 09:30:00,139.55,142.73,138.55,142.26,27940.0,137.6605,140.7974,136.674,140.3338,27940.0
2017-11-07 10:00:00,142.46,143.12,141.65,142.45,18060.0,140.5311,141.1821,139.732,140.5212,18060.0
2017-11-07 10:30:00,142.46,143.62,142.46,142.83,36835.0,140.5311,141.6753,140.5311,140.896,36835.0
2017-11-07 11:00:00,142.97,143.43,142.31,143.37,27149.0,141.0342,141.4879,140.3831,141.4287,27149.0
2017-11-07 11:30:00,143.5,143.52,141.72,142.14,38264.0,141.557,141.5767,139.8011,140.2154,38264.0
2017-11-07 12:00:00,142.06,142.81,142.03,142.81,13136.0,140.1365,140.8763,140.1069,140.8763,13136.0
2017-11-07 12:30:00,142.57,143.37,142.53,143.28,22049.0,140.6396,141.4287,140.6001,141.34,22049.0
2017-11-07 13:00:00,143.33,144.25,143.33,144.25,18422.0,141.3893,142.2968,141.3893,142.2968,18422.0
2017-11-07 13:30:00,144.22,144.69,142.89,143.23,34878.0,142.2672,142.7309,140.9552,141.2906,34878.0
2017-11-07 14:00:00,143.18,143.84,143.17,143.57,35550.0,141.2413,141.8924,141.2314,141.626,35550.0
2017-11-07 14:30:00,143.59,143.83,143.0,143.0,80743.0,141.6458,141.8825,141.0637,141.0637,80743.0
2017-11-07 15:00:00,143.1,143.14,142.55,142.55,42890.0,141.1624,141.2018,140.6198,140.6198,42890.0
2017-11-07 15:30:00,142.58,143.09,142.32,142.5,113368.0,140.6494,141.1525,140.393,140.5705,113368.0
2017-11-08 09:30:00,142.87,144.22,142.53,144.22,48865.0,140.9355,142.2672,140.6001,142.2672,48865.0
2017-11-08 10:00:00,144.15,145.54,144.15,145.18,25916.0,142.1982,143.5694,142.1982,143.2142,25916.0
2017-11-08 10:30:00,145.06,145.07,144.07,145.07,16410.0,143.0959,143.1057,142.1193,143.1057,16410.0
2017-11-08 11:00:00,145.0,145.7,144.75,145.7,17735.0,143.0367,143.7272,142.79,143.7272,17735.0
2017-11-08 11:30:00,145.75,146.29,145.57,146.21,10797.0,143.7765,144.3092,143.5989,144.2303,10797.0
2017-11-08 12:00:00,146.21,146.88,145.73,146.88,7020.0,144.2303,144.8912,143.7568,144.8912,7020.0
2017-11-08 12:30:00,146.85,146.96,145.89,145.9,17202.0,144.8616,144.9701,143.9146,143.9245,17202.0
2017-11-08 13:00:00,146.01,146.17,145.39,145.49,9656.0,144.033,144.1908,143.4214,143.52,9656.0
2017-11-08 13:30:00,145.37,145.39,144.52,144.59,17183.0,143.4017,143.4214,142.5632,142.6322,17183.0
2017-11-08 14:00:00,144.42,144.9,144.42,144.78,9801.0,142.4645,142.938,142.4645,142.8196,9801.0
2017-11-08 14:30:00,144.79,145.01,144.13,144.37,22987.0,142.8295,143.0465,142.1784,142.4152,22987.0
2017-11-08 15:00:00,144.42,144.48,144.09,144.26,14908.0,142.4645,142.5237,142.139,142.3067,14908.0
2017-11-08 15:30:00,144.27,144.73,144.14,144.5,44598.0,142.3165,142.7703,142.1883,142.5434,44598.0
2017-11-09 09:30:00,143.17,144.07,142.72,143.39,11964.0,141.2314,142.1193,140.7875,141.4485,11964.0
2017-11-09 10:00:00,143.44,144.36,143.04,143.58,9120.0,141.4978,142.4053,141.1032,141.6359,9120.0
2017-11-09 10:30:00,143.6,144.57,143.48,144.42,12468.0,141.6556,142.6125,141.5372,142.4645,12468.0
2017-11-09 11:00:00,144.44,144.46,143.91,144.2,16221.0,142.4842,142.504,141.9614,142.2475,16221.0
2017-11-09 11:30:00,144.19,144.92,144.14,144.41,8946.0,142.2376,142.9577,142.1883,142.4547,8946.0
2017-11-09 12:00:00,144.54,145.12,144.12,144.38,9385.0,142.5829,143.155,142.1686,142.4251,9385.0
2017-11-09 12:30:00,144.32,145.14,144.27,144.84,7714.0,142.3659,143.1748,142.3165,142.8788,7714.0
2017-11-09 13:00:00,144.81,145.47,144.64,144.84,22558.0,142.8492,143.5003,142.6815,142.8788,22558.0
2017-11-09 13:30:00,144.84,145.24,144.62,145.16,8767.0,142.8788,143.2734,142.6618,143.1945,8767.0
2017-11-09 14:00:00,145.1,145.34,144.58,144.77,13111.0,143.1353,143.3721,142.6224,142.8098,13111.0
2017-11-09 14:30:00,144.89,145.2,144.71,145.19,9582.0,142.9282,143.234,142.7506,143.2241,9582.0
2017-11-09 15:00:00,145.21,145.64,144.85,145.12,57540.0,143.2438,143.668,142.8887,143.155,57540.0
2017-11-09 15:30:00,145.14,145.33,144.77,145.25,65516.0,143.1748,143.3622,142.8098,143.2833,65516.0
2017-11-10 09:30:00,145.25,145.36,144.3,145.36,6350.0,143.2833,143.3918,142.3461,143.3918,6350.0
2017-11-10 10:00:00,145.56,145.8,144.82,145.66,8948.0,143.5891,143.8258,142.8591,143.6877,8948.0
2017-11-10 10:30:00,145.53,146.25,145.46,145.9,6835.0,143.5595,144.2697,143.4904,143.9245,6835.0
2017-11-10 11:00:00,145.81,146.23,145.71,145.91,10409.0,143.8357,144.25,143.7371,143.9343,10409.0
2017-11-10 11:30:00,145.87,146.35,145.59,146.26,9153.0,143.8949,144.3684,143.6187,144.2796,9153.0
2017-11-10 12:00:00,146.37,146.49,146.04,146.04,4162.0,144.3881,144.5065,144.0626,144.0626,4162.0
2017-11-10 12:30:00,145.98,146.45,145.94,146.22,7550.0,144.0034,144.467,143.9639,144.2401,7550.0
2017-11-10 13:00:00,146.13,146.38,145.81,146.17,7119.0,144.1514,144.398,143.8357,144.1908,7119.0
2017-11-10 13:30:00,146.23,146.65,146.15,146.65,10114.0,144.25,144.6643,144.1711,144.6643,10114.0
2017-11-10 14:00:00,146.43,146.59,146.42,146.42,4479.0,144.4473,144.6051,144.4374,144.4374,4479.0
2017-11-10 14:30:00,146.44,146.61,146.18,146.25,17357.0,144.4572,144.6249,144.2007,144.2697,17357.0
2017-11-10 15:00:00,146.18,146.26,145.95,146.23,7588.0,144.2007,144.2796,143.9738,144.25,7588.0
2017-11-10 15:30:00,146.35,146.37,145.69,145.77,40552.0,144.3684,144.3881,143.7173,143.7962,40552.0
2017-11-13 09:30:00,144.34,146.1,144.34,145.99,19049.0,142.3856,144.1218,142.3856,144.0133,19049.0
2017-11-13 10:00:00,146.14,147.02,146.14,146.6,13606.0,144.1612,145.0293,144.1612,144.615,13606.0
2017-11-13 10:30:00,146.72,146.88,146.42,146.75,10521.0,144.7334,144.8912,144.4374,144.763,10521.0
2017-11-13 11:00:00,146.79,147.02,146.39,146.5,15000.0,144.8024,145.0293,144.4078,144.5164,15000.0
2017-11-13 11:30:00,146.75,147.25,146.46,147.15,5181.0,144.763,145.2562,144.4769,145.1576,5181.0
2017-11-13 12:00:00,147.28,147.76,147.27,147.47,5200.0,145.2858,145.7593,145.2759,145.4732,5200.0
2017-11-13 12:30:00,147.6,147.8,147.37,147.56,4417.0,145.6015,145.7988,145.3746,145.562,4417.0
2017-11-13 13:00:00,147.69,148.07,147.69,147.82,7840.0,145.6902,146.0651,145.6902,145.8185,7840.0
2017-11-13 13:30:00,147.8,148.46,147.8,148.46,4553.0,145.7988,146.4498,145.7988,146.4498,4553.0
2017-11-13 14:00:00,148.41,148.41,147.54,147.86,9124.0,146.4005,146.4005,145.5423,145.8579,9124.0
2017-11-13 14:30:00,147.71,148.0,147.71,147.76,5600.0,145.71,145.996,145.71,145.7593,5600.0
2017-11-13 15:00:00,147.8,147.98,147.65,147.78,15996.0,145.7988,145.9763,145.6508,145.779,15996.0
2017-11-13 15:30:00,147.85,148.27,147.54,148.17,47711.0,145.8481,146.2624,145.5423,146.1637,47711.0
2017-11-14 09:30:00,148.07,148.66,146.42,146.87,12507.0,146.0651,146.6471,144.4374,144.8813,12507.0
2017-11-14 10:00:00,146.37,148.1,146.22,148.1,25584.0,144.3881,146.0947,144.2401,146.0947,25584.0
2017-11-14 10:30:00,148.08,149.98,148.07,149.98,12535.0,146.075,147.9492,146.0651,147.9492,12535.0
2017-11-14 11:00:00,149.92,150.3,148.99,150.29,18977.0,147.89,148.2649,146.9726,148.255,18977.0
2017-11-14 11:30:00,150.02,150.38,149.68,150.33,13081.0,147.9887,148.3438,147.6533,148.2945,13081.0
2017-11-14 12:00:00,150.38,150.92,150.29,150.64,9142.0,148.3438,148.8765,148.255,148.6003,9142.0
2017-11-14 12:30:00,150.73,150.82,150.2,150.2,12224.0,148.6891,148.7779,148.1663,148.1663,12224.0
2017-11-14 13:00:00,150.19,150.89,149.97,150.89,8937.0,148.1564,148.8469,147.9394,148.8469,8937.0
2017-11-14 13:30:00,150.89,151.13,150.65,150.94,18365.0,148.8469,149.0837,148.6102,148.8962,18365.0
2017-11-14 14:00:00,150.81,150.93,150.03,150.7,10208.0,148.768,148.8864,147.9986,148.6595,10208.0
2017-11-14 14:30:00,150.76,150.93,150.22,150.23,8238.0,148.7187,148.8864,148.186,148.1958,8238.0
2017-11-14 15:00:00,150.43,150.69,149.91,149.95,10610.0,148.3931,148.6496,147.8802,147.9196,10610.0
2017-11-14 15:30:00,149.97,150.42,149.89,150.13,26192.0,147.9394,148.3833,147.8605,148.0972,26192.0
2017-11-15 09:30:00,147.7,149.5,145.85,149.0,24532.0,146.0589,147.8389,144.2295,147.3445,24532.0
2017-11-15 10:00:00,149.0,149.5,148.5,149.37,22597.0,147.3445,147.8389,146.85,147.7104,22597.0
2017-11-15 10:30:00,149.4,150.13,149.26,149.48,13896.0,147.74,148.4619,147.6016,147.8191,13896.0
2017-11-15 11:00:00,149.57,150.26,149.13,150.2,12719.0,147.9081,148.5905,147.473,148.5311,12719.0
2017-11-15 11:30:00,150.31,150.47,149.71,150.36,19116.0,148.6399,148.7981,148.0466,148.6894,19116.0
2017-11-15 12:00:00,150.33,150.37,149.62,150.24,21764.0,148.6597,148.6993,147.9576,148.5707,21764.0
2017-11-15 12:30:00,150.16,150.21,149.79,150.21,13603.0,148.4916,148.541,148.1257,148.541,13603.0
2017-11-15 13:00:00,150.09,150.33,149.88,150.08,4951.0,148.4224,148.6597,148.2147,148.4125,4951.0
2017-11-15 13:30:00,150.03,150.16,149.6,149.94,9694.0,148.363,148.4916,147.9378,148.274,9694.0
2017-11-15 14:00:00,149.83,150.42,149.51,150.27,16346.0,148.1653,148.7487,147.8488,148.6004,16346.0
2017-11-15 14:30:00,150.08,150.74,150.07,150.74,19433.0,148.4125,149.0651,148.4026,149.0651,19433.0
2017-11-15 15:00:00,150.68,151.13,150.09,150.43,20622.0,149.0058,149.4508,148.4224,148.7586,20622.0
2017-11-15 15:30:00,150.39,150.71,150.05,150.29,56991.0,148.719,149.0355,148.3828,148.6201,56991.0
2017-11-16 09:30:00,151.66,154.27,151.55,154.06,17890.0,149.9749,152.5559,149.8661,152.3483,17890.0
2017-11-16 10:00:00,153.86,154.42,153.26,154.05,31409.0,152.1505,152.7043,151.5571,152.3384,31409.0
2017-11-16 10:30:00,153.66,155.25,153.46,154.71,32308.0,151.9527,153.525,151.7549,152.991,32308.0
2017-11-16 11:00:00,154.35,154.69,152.99,153.46,36432.0,152.635,152.9713,151.2901,151.7549,36432.0
2017-11-16 11:30:00,153.5,154.35,152.89,152.89,48389.0,151.7945,152.635,151.1913,151.1913,48389.0
2017-11-16 12:00:00,153.0,153.48,152.73,153.48,22321.0,151.3,151.7747,151.033,151.7747,22321.0
2017-11-16 12:30:00,153.35,153.93,153.25,153.3,14373.0,151.6461,152.2197,151.5473,151.5967,14373.0
2017-11-16 13:00:00,153.46,154.01,153.46,153.68,7742.0,151.7549,152.2988,151.7549,151.9725,7742.0
2017-11-16 13:30:00,153.74,153.9,153.58,153.69,17559.0,152.0318,152.19,151.8736,151.9824,17559.0
2017-11-16 14:00:00,153.75,154.23,153.66,153.77,49851.0,152.0417,152.5164,151.9527,152.0615,49851.0
2017-11-16 14:30:00,153.78,153.94,152.68,152.84,21492.0,152.0714,152.2296,150.9836,151.1418,21492.0
2017-11-16 15:00:00,152.87,153.1,152.78,152.87,13124.0,151.1715,151.3989,151.0825,151.1715,13124.0
2017-11-16 15:30:00,152.8,153.07,152.73,152.98,75087.0,151.1023,151.3693,151.033,151.2803,75087.0
2017-11-17 09:30:00,152.08,152.39,151.56,152.27,10627.0,150.3903,150.6968,149.876,150.5781,10627.0
2017-11-17 10:00:00,152.27,152.34,151.65,152.02,7287.0,150.5781,150.6474,149.965,150.3309,7287.0
2017-11-17 10:30:00,151.93,152.99,151.75,152.59,9172.0,150.2419,151.2901,150.0639,150.8946,9172.0
2017-11-17 11:00:00,152.54,152.67,152.26,152.51,9044.0,150.8451,150.9737,150.5683,150.8155,9044.0
2017-11-17 11:30:00,152.62,152.89,152.37,152.7,8707.0,150.9243,151.1913,150.677,151.0034,8707.0
2017-11-17 12:00:00,152.68,153.06,152.62,152.96,4626.0,150.9836,151.3594,150.9243,151.2605,4626.0
2017-11-17 12:30:00,152.88,153.11,152.88,152.96,4401.0,151.1814,151.4088,151.1814,151.2605,4401.0
2017-11-17 13:00:00,153.02,153.06,152.52,152.52,48852.0,151.3198,151.3594,150.8254,150.8254,48852.0
2017-11-17 13:30:00,152.56,152.61,152.15,152.24,20563.0,150.8649,150.9144,150.4595,150.5485,20563.0
2017-11-17 14:00:00,152.08,152.4,151.9,152.2,27127.0,150.3903,150.7067,150.2123,150.5089,27127.0
2017-11-17 14:30:00,152.2,152.33,151.33,151.34,34620.0,150.5089,150.6375,149.6486,149.6585,34620.0
2017-11-17 15:00:00,151.3,151.55,151.08,151.28,22181.0,149.6189,149.8661,149.4014,149.5991,22181.0
2017-11-17 15:30:00,151.33,151.34,150.46,150.83,58840.0,149.6486,149.6585,148.7883,149.1541,58840.0
2017-11-20 09:30:00,150.97,152.66,150.87,151.99,21008.0,149.2926,150.9638,149.1937,150.3013,21008.0
2017-11-20 10:00:00,152.08,152.33,151.58,151.86,18534.0,150.3903,150.6375,149.8958,150.1727,18534.0
2017-11-20 10:30:00,151.8,152.12,151.52,151.53,13303.0,150.1134,150.4298,149.8365,149.8464,13303.0
2017-11-20 11:00:00,151.53,152.01,151.08,151.08,10173.0,149.8464,150.321,149.4014,149.4014,10173.0
2017-11-20 11:30:00,151.09,151.31,150.58,151.03,15806.0,149.4113,149.6288,148.9069,149.3519,15806.0
2017-11-20 12:00:00,151.01,151.32,150.74,150.98,9448.0,149.3321,149.6387,149.0651,149.3025,9448.0
2017-11-20 12:30:00,151.0,151.45,150.93,151.28,10772.0,149.3223,149.7673,149.253,149.5991,10772.0
2017-11-20 13:00:00,151.32,151.45,151.13,151.35,21915.0,149.6387,149.7673,149.4508,149.6684,21915.0
2017-11-20 13:30:00,151.26,151.86,151.23,151.53,30485.0,149.5794,150.1727,149.5497,149.8464,30485.0
2017-11-20 14:00:00,151.46,151.56,150.85,150.85,8779.0,149.7771,149.876,149.1739,149.1739,8779.0
2017-11-20 14:30:00,150.87,151.2,150.72,150.72,24654.0,149.1937,149.52,149.0454,149.0454,24654.0
2017-11-20 15:00:00,150.72,151.07,150.64,150.67,10103.0,149.0454,149.3915,148.9663,148.9959,10103.0
2017-11-20 15:30:00,150.79,151.01,150.19,150.5,59720.0,149.1146,149.3321,148.5213,148.8278,59720.0
2017-11-21 09:30:00,151.27,151.36,150.77,150.9,8368.0,149.5893,149.6783,149.0948,149.2234,8368.0
2017-11-21 10:00:00,150.75,151.47,150.71,151.24,7311.0,149.075,149.787,149.0355,149.5596,7311.0
2017-11-21 10:30:00,151.18,151.18,150.69,150.93,8892.0,149.5003,149.5003,149.0157,149.253,8892.0
2017-11-21 11:00:00,151.01,151.1,150.8,150.96,17287.0,149.3321,149.4211,149.1245,149.2827,17287.0
2017-11-21 11:30:00,150.94,151.05,150.59,150.63,11788.0,149.2629,149.3717,148.9168,148.9564,11788.0
2017-11-21 12:00:00,150.63,150.91,150.57,150.69,11761.0,148.9564,149.2333,148.897,149.0157,11761.0
2017-11-21 12:30:00,150.73,150.91,150.57,150.87,6585.0,149.0553,149.2333,148.897,149.1937,6585.0
2017-11-21 13:00:00,150.86,150.91,150.67,150.81,8836.0,149.1838,149.2333,148.9959,149.1344,8836.0
2017-11-21 13:30:00,150.8,150.88,150.63,150.68,11050.0,149.1245,149.2036,148.9564,149.0058,11050.0
2017-11-21 14:00:00,150.68,150.91,150.65,150.71,22876.0,149.0058,149.2333,148.9761,149.0355,22876.0
2017-11-21 14:30:00,150.75,150.77,150.55,150.72,15071.0,149.075,149.0948,148.8773,149.0454,15071.0
2017-11-21 15:00:00,150.7,150.7,150.32,150.39,16541.0,149.0256,149.0256,148.6498,148.719,16541.0
2017-11-21 15:30:00,150.43,150.62,150.02,150.28,92514.0,148.7586,148.9465,148.3531,148.6103,92514.0
2017-11-22 09:30:00,150.21,150.7,149.33,149.48,29658.0,148.541,149.0256,147.6708,147.8191,29658.0
2017-11-22 10:00:00,149.97,150.22,149.07,149.2,17450.0,148.3037,148.5509,147.4137,147.5423,17450.0
2017-11-22 10:30:00,149.32,149.59,149.0,149.45,10179.0,147.6609,147.9279,147.3445,147.7895,10179.0
2017-11-22 11:00:00,149.46,150.19,149.45,149.46,15497.0,147.7994,148.5213,147.7895,147.7994,15497.0
2017-11-22 11:30:00,149.53,149.54,148.98,149.06,15151.0,147.8686,147.8785,147.3247,147.4038,15151.0
2017-11-22 12:00:00,149.08,149.31,148.6,148.68,33845.0,147.4236,147.651,146.9489,147.028,33845.0
2017-11-22 12:30:00,148.66,149.35,148.63,149.23,20919.0,147.0083,147.6906,146.9786,147.5719,20919.0
2017-11-22 13:00:00,149.22,149.22,148.5,148.72,16047.0,147.562,147.562,146.85,147.0676,16047.0
2017-11-22 13:30:00,148.72,148.77,148.39,148.47,20941.0,147.0676,147.117,146.7413,146.8204,20941.0
2017-11-22 14:00:00,148.4,148.72,148.15,148.57,18971.0,146.7511,147.0676,146.5039,146.9193,18971.0
2017-11-22 14:30:00,148.61,148.75,148.06,148.25,21213.0,146.9588,147.0973,146.4149,146.6028,21213.0
2017-11-22 15:00:00,148.34,148.36,147.89,148.34,19742.0,146.6918,146.7116,146.2468,146.6918,19742.0
2017-11-22 15:30:00,148.34,149.01,148.21,148.8,77875.0,146.6918,147.3544,146.5633,147.1467,77875.0
2017-11-24 09:30:00,148.9,148.9,148.16,148.86,13444.0,147.2456,147.2456,146.5138,147.206,13444.0
2017-11-24 10:00:00,148.72,148.95,148.55,148.58,10523.0,147.0676,147.295,146.8995,146.9291,10523.0
2017-11-24 10:30:00,148.72,148.76,148.43,148.55,13256.0,147.0676,147.1071,146.7808,146.8995,13256.0
2017-11-24 11:00:00,148.7,149.21,148.58,149.08,10294.0,147.0478,147.5521,146.9291,147.4236,10294.0
2017-11-24 11:30:00,149.13,149.13,148.58,148.87,6901.0,147.473,147.473,146.9291,147.2159,6901.0
2017-11-24 12:00:00,148.7,149.08,148.59,149.03,15209.0,147.0478,147.4236,146.939,147.3741,15209.0
2017-11-24 12:30:00,149.02,150.37,148.89,150.05,56734.0,147.3643,148.6993,147.2357,148.3828,56734.0
2017-11-27 09:30:00,149.89,150.39,148.91,149.52,29099.0,148.2246,148.719,147.2555,147.8587,29099.0
2017-11-27 10:00:00,149.49,149.72,149.09,149.33,19928.0,147.829,148.0565,147.4335,147.6708,19928.0
2017-11-27 10:30:00,149.28,149.65,149.1,149.15,12263.0,147.6214,147.9873,147.4434,147.4928,12263.0
2017-11-27 11:00:00,149.12,149.12,148.38,148.76,21505.0,147.4631,147.4631,146.7314,147.1071,21505.0
2017-11-27 11:30:00,148.85,149.06,148.58,149.03,9466.0,147.1961,147.4038,146.9291,147.3741,9466.0
2017-11-27 12:00:00,148.98,149.25,148.64,148.78,9739.0,147.3247,147.5917,146.9885,147.1269,9739.0
2017-11-27 12:30:00,148.65,149.1,148.65,149.1,11431.0,146.9984,147.4434,146.9984,147.4434,11431.0
2017-11-27 13:00:00,149.09,149.27,149.09,149.18,2590.0,147.4335,147.6115,147.4335,147.5225,2590.0
2017-11-27 13:30:00,149.15,149.45,149.15,149.39,3513.0,147.4928,147.7895,147.4928,147.7301,3513.0
2017-11-27 14:00:00,149.37,149.72,149.32,149.66,6302.0,147.7104,148.0565,147.6609,147.9971,6302.0
2017-11-27 14:30:00,149.64,149.7,149.44,149.49,8350.0,147.9774,148.0367,147.7796,147.829,8350.0
2017-11-27 15:00:00,149.44,149.5,149.31,149.44,7438.0,147.7796,147.8389,147.651,147.7796,7438.0
2017-11-27 15:30:00,149.45,149.63,148.87,148.88,40570.0,147.7895,147.9675,147.2159,147.2258,40570.0
2017-11-28 09:30:00,149.25,149.33,148.53,149.19,6416.0,147.5917,147.6708,146.8797,147.5324,6416.0
2017-11-28 10:00:00,149.25,149.55,148.95,149.24,14661.0,147.5917,147.8884,147.295,147.5818,14661.0
2017-11-28 10:30:00,149.2,149.44,148.95,149.0,5262.0,147.5423,147.7796,147.295,147.3445,5262.0
2017-11-28 11:00:00,148.94,149.27,148.53,148.67,13785.0,147.2851,147.6115,146.8797,147.0181,13785.0
2017-11-28 11:30:00,148.67,149.5,148.67,149.5,8504.0,147.0181,147.8389,147.0181,147.8389,8504.0
2017-11-28 12:00:00,149.39,149.8,149.37,149.59,6379.0,147.7301,148.1356,147.7104,147.9279,6379.0
2017-11-28 12:30:00,149.51,150.13,149.51,150.02,9263.0,147.8488,148.4619,147.8488,148.3531,9263.0
2017-11-28 13:00:00,150.01,150.34,149.68,149.75,8257.0,148.3433,148.6696,148.0169,148.0861,8257.0
2017-11-28 13:30:00,149.99,150.51,149.81,149.98,9286.0,148.3235,148.8377,148.1455,148.3136,9286.0
2017-11-28 14:00:00,150.12,150.41,150.06,150.4,14041.0,148.452,148.7388,148.3927,148.7289,14041.0
2017-11-28 14:30:00,150.42,151.35,150.42,151.14,13105.0,148.7487,149.6684,148.7487,149.4607,13105.0
2017-11-28 15:00:00,151.07,151.35,150.5,151.26,19888.0,149.3915,149.6684,148.8278,149.5794,19888.0
2017-11-28 15:30:00,151.2,151.95,151.14,151.84,48487.0,149.52,150.2617,149.4607,150.1529,48487.0
2017-11-29 09:30:00,152.43,153.04,151.6,152.25,14296.0,150.7364,151.3396,149.9156,150.5584,14296.0
2017-11-29 10:00:00,152.07,152.53,152.07,152.15,18274.0,150.3804,150.8353,150.3804,150.4595,18274.0
2017-11-29 10:30:00,152.15,152.35,151.39,151.54,17947.0,150.4595,150.6573,149.7079,149.8563,17947.0
2017-11-29 11:00:00,151.62,151.82,151.38,151.79,9457.0,149.9354,150.1331,149.698,150.1035,9457.0
2017-11-29 11:30:00,151.87,152.64,151.62,152.57,20926.0,150.1826,150.944,149.9354,150.8748,20926.0
2017-11-29 12:00:00,152.38,152.91,152.35,152.82,20695.0,150.6869,151.211,150.6573,151.122,20695.0
2017-11-29 12:30:00,152.85,152.96,152.39,152.56,19575.0,151.1517,151.2605,150.6968,150.8649,19575.0
2017-11-29 13:00:00,152.54,152.63,151.79,151.98,32756.0,150.8451,150.9341,150.1035,150.2914,32756.0
2017-11-29 13:30:00,151.9,151.9,151.32,151.65,8882.0,150.2123,150.2123,149.6387,149.965,8882.0
2017-11-29 14:00:00,151.68,152.65,151.67,152.5,8772.0,149.9947,150.9539,149.9848,150.8056,8772.0
2017-11-29 14:30:00,152.61,152.61,152.01,152.01,32967.0,150.9144,150.9144,150.321,150.321,32967.0
2017-11-29 15:00:00,151.95,152.01,151.28,151.87,22865.0,150.2617,150.321,149.5991,150.1826,22865.0
2017-11-29 15:30:00,151.9,151.99,151.52,151.66,30978.0,150.2123,150.3013,149.8365,149.9749,30978.0
2017-11-30 09:30:00,152.19,152.79,151.79,152.47,4867.0,150.499,151.0924,150.1035,150.7759,4867.0
2017-11-30 10:00:00,152.32,153.34,152.23,153.26,11462.0,150.6276,151.6363,150.5386,151.5571,11462.0
2017-11-30 10:30:00,153.19,153.6,152.51,153.6,11948.0,151.4879,151.8934,150.8155,151.8934,11948.0
2017-11-30 11:00:00,153.56,154.37,153.56,154.32,7625.0,151.8538,152.6548,151.8538,152.6054,7625.0
2017-11-30 11:30:00,154.18,154.18,153.44,153.55,4800.0,152.4669,152.4669,151.7351,151.8439,4800.0
2017-11-30 12:00:00,153.66,153.8,153.16,153.63,31978.0,151.9527,152.0911,151.4583,151.923,31978.0
2017-11-30 12:30:00,153.56,153.72,153.18,153.24,7673.0,151.8538,152.012,151.478,151.5374,7673.0
2017-11-30 13:00:00,153.32,153.37,152.94,152.94,2424.0,151.6165,151.6659,151.2407,151.2407,2424.0
2017-11-30 13:30:00,152.78,152.98,152.35,152.64,4949.0,151.0825,151.2803,150.6573,150.944,4949.0
2017-11-30 14:00:00,152.72,153.17,152.62,153.04,22676.0,151.0231,151.4681,150.9243,151.3396,22676.0
2017-11-30 14:30:00,153.21,153.6,152.96,153.12,51686.0,151.5077,151.8934,151.2605,151.4187,51686.0
2017-11-30 15:00:00,153.07,153.07,152.09,152.28,42804.0,151.3693,151.3693,150.4001,150.588,42804.0
2017-11-30 15:30:00,152.26,152.57,151.98,152.44,58207.0,150.5683,150.8748,150.2914,150.7463,58207.0
2017-12-01 09:30:00,152.19,153.32,151.6,151.82,9216.0,150.499,151.6165,149.9156,150.1331,9216.0
2017-12-01 10:00:00,151.69,152.36,151.47,152.26,5779.0,150.0046,150.6671,149.787,150.5683,5779.0
2017-12-01 10:30:00,151.86,152.83,151.85,152.68,4435.0,150.1727,151.1319,150.1628,150.9836,4435.0
2017-12-01 11:00:00,152.56,152.6,149.14,149.14,11372.0,150.8649,150.9045,147.4829,147.4829,11372.0
2017-12-01 11:30:00,148.93,150.6,148.44,149.77,6570.0,147.2753,148.9267,146.7907,148.1059,6570.0
2017-12-01 12:00:00,150.0,150.63,149.87,149.93,2527.0,148.3334,148.9564,148.2048,148.2641,2527.0
2017-12-01 12:30:00,150.03,150.73,150.03,150.48,1864.0,148.363,149.0553,148.363,148.808,1864.0
2017-12-01 13:00:00,150.55,151.35,150.51,151.25,4143.0,148.8773,149.6684,148.8377,149.5695,4143.0
2017-12-01 13:30:00,151.25,151.93,150.98,151.86,9154.0,149.5695,150.2419,149.3025,150.1727,9154.0
2017-12-01 14:00:00,151.78,152.02,151.43,151.67,9151.0,150.0936,150.3309,149.7475,149.9848,9151.0
2017-12-01 14:30:00,151.66,151.98,151.17,151.86,20255.0,149.9749,150.2914,149.4904,150.1727,20255.0
2017-12-01 15:00:00,151.84,151.94,151.62,151.84,4280.0,150.1529,150.2518,149.9354,150.1529,4280.0
2017-12-01 15:30:00,151.89,152.35,151.89,152.14,57713.0,150.2024,150.6573,150.2024,150.4496,57713.0
2017-12-04 09:30:00,153.37,154.24,152.66,153.0,19079.0,151.6659,152.5263,150.9638,151.3,19079.0
2017-12-04 10:00:00,153.0,153.27,152.67,152.81,3205.0,151.3,151.567,150.9737,151.1121,3205.0
2017-12-04 10:30:00,152.67,152.84,151.82,151.99,6365.0,150.9737,151.1418,150.1331,150.3013,6365.0
2017-12-04 11:00:00,152.15,153.0,151.98,153.0,5255.0,150.4595,151.3,150.2914,151.3,5255.0
2017-12-04 11:30:00,152.76,153.09,152.33,152.81,12864.0,151.0627,151.389,150.6375,151.1121,12864.0
2017-12-04 12:00:00,152.81,152.81,152.42,152.42,3566.0,151.1121,151.1121,150.7265,150.7265,3566.0
2017-12-04 12:30:00,152.46,152.6,151.98,152.6,4350.0,150.766,150.9045,150.2914,150.9045,4350.0
2017-12-04 13:00:00,152.5,152.51,151.92,152.05,3800.0,150.8056,150.8155,150.232,150.3606,3800.0
2017-12-04 13:30:00,152.08,152.34,151.9,151.91,7934.0,150.3903,150.6474,150.2123,150.2221,7934.0
2017-12-04 14:00:00,151.99,151.99,151.06,151.39,9745.0,150.3013,150.3013,149.3816,149.7079,9745.0
2017-12-04 14:30:00,151.14,151.48,150.9,151.01,11879.0,149.4607,149.7969,149.2234,149.3321,11879.0
2017-12-04 15:00:00,151.2,151.66,151.13,151.27,37697.0,149.52,149.9749,149.4508,149.5893,37697.0
2017-12-04 15:30:00,151.3,151.4,150.85,151.0,87975.0,149.6189,149.7178,149.1739,149.3223,87975.0
2017-12-05 09:30:00,151.0,151.62,150.72,151.52,13723.0,149.3223,149.9354,149.0454,149.8365,13723.0
2017-12-05 10:00:00,151.52,152.09,151.08,152.09,20119.0,149.8365,150.4001,149.4014,150.4001,20119.0
2017-12-05 10:30:00,152.05,153.18,151.92,153.18,7693.0,150.3606,151.478,150.232,151.478,7693.0
2017-12-05 11:00:00,153.34,153.82,153.0,153.04,9317.0,151.6363,152.1109,151.3,151.3396,9317.0
2017-12-05 11:30:00,153.1,153.5,153.02,153.07,4051.0,151.3989,151.7945,151.3198,151.3693,4051.0
2017-12-05 12:00:00,152.96,153.01,152.55,152.7,52653.0,151.2605,151.3099,150.855,151.0034,52653.0
2017-12-05 12:30:00,152.78,152.9,152.47,152.7,21732.0,151.0825,151.2011,150.7759,151.0034,21732.0
2017-12-05 13:00:00,152.7,152.88,152.48,152.5,6857.0,151.0034,151.1814,150.7858,150.8056,6857.0
2017-12-05 13:30:00,152.6,152.79,152.57,152.77,7780.0,150.9045,151.0924,150.8748,151.0726,7780.0
2017-12-05 14:00:00,152.74,152.74,152.32,152.5,23605.0,151.0429,151.0429,150.6276,150.8056,23605.0
2017-12-05 14:30:00,152.45,152.69,151.92,152.15,8344.0,150.7561,150.9935,150.232,150.4595,8344.0
2017-12-05 15:00:00,152.1,152.45,152.05,152.45,9725.0,150.41,150.7561,150.3606,150.7561,9725.0
2017-12-05 15:30:00,152.46,152.67,152.13,152.19,34206.0,150.766,150.9737,150.4397,150.499,34206.0
2017-12-06 09:30:00,152.15,152.15,150.74,151.15,14027.0,150.4595,150.4595,149.0651,149.4706,14027.0
2017-12-06 10:00:00,150.89,151.1,150.34,150.5,10909.0,149.2135,149.4211,148.6696,148.8278,10909.0
2017-12-06 10:30:00,150.52,150.98,150.45,150.94,8416.0,148.8476,149.3025,148.7784,149.2629,8416.0
2017-12-06 11:00:00,150.8,151.32,150.73,151.32,11024.0,149.1245,149.6387,149.0553,149.6387,11024.0
2017-12-06 11:30:00,151.34,151.43,149.87,149.9,16163.0,149.6585,149.7475,148.2048,148.2345,16163.0
2017-12-06 12:00:00,149.91,149.91,149.06,149.63,16147.0,148.2444,148.2444,147.4038,147.9675,16147.0
2017-12-06 12:30:00,149.63,149.89,149.34,149.67,13554.0,147.9675,148.2246,147.6807,148.007,13554.0
2017-12-06 13:00:00,149.64,149.64,148.97,149.27,12283.0,147.9774,147.9774,147.3148,147.6115,12283.0
2017-12-06 13:30:00,149.24,149.42,148.96,149.23,12371.0,147.5818,147.7598,147.3049,147.5719,12371.0
2017-12-06 14:00:00,149.21,149.21,148.26,148.5,8499.0,147.5521,147.5521,146.6127,146.85,8499.0
2017-12-06 14:30:00,148.53,148.85,148.43,148.55,15189.0,146.8797,147.1961,146.7808,146.8995,15189.0
2017-12-06 15:00:00,148.52,148.78,148.19,148.56,29343.0,146.8698,147.1269,146.5435,146.9094,29343.0
2017-12-06 15:30:00,148.5,149.8,148.31,149.48,110904.0,146.85,148.1356,146.6621,147.8191,110904.0
2017-12-07 09:30:00,148.88,150.29,148.88,150.28,2851.0,147.2258,148.6201,147.2258,148.6103,2851.0
2017-12-07 10:00:00,150.5,151.19,150.33,151.02,21800.0,148.8278,149.5101,148.6597,149.342,21800.0
2017-12-07 10:30:00,150.91,152.21,150.79,152.0,45681.0,149.2333,150.5188,149.1146,150.3111,45681.0
2017-12-07 11:00:00,152.44,153.13,152.11,153.13,16550.0,150.7463,151.4286,150.4199,151.4286,16550.0
2017-12-07 11:30:00,153.06,153.36,152.69,153.01,17009.0,151.3594,151.656,150.9935,151.3099,17009.0
2017-12-07 12:00:00,153.09,153.43,152.71,153.07,14979.0,151.389,151.7253,151.0133,151.3693,14979.0
2017-12-07 12:30:00,153.03,153.22,152.91,153.22,5801.0,151.3297,151.5176,151.211,151.5176,5801.0
2017-12-07 13:00:00,153.17,153.46,152.84,153.46,15988.0,151.4681,151.7549,151.1418,151.7549,15988.0
2017-12-07 13:30:00,153.38,153.77,153.37,153.48,13987.0,151.6758,152.0615,151.6659,151.7747,13987.0
2017-12-07 14:00:00,153.59,153.63,153.28,153.43,19948.0,151.8835,151.923,151.5769,151.7253,19948.0
2017-12-07 14:30:00,153.43,153.44,153.0,153.06,16367.0,151.7253,151.7351,151.3,151.3594,16367.0
2017-12-07 15:00:00,153.04,153.07,152.42,152.5,17322.0,151.3396,151.3693,150.7265,150.8056,17322.0
2017-12-07 15:30:00,152.57,152.89,152.18,152.64,43318.0,150.8748,151.1913,150.4891,150.944,43318.0
2017-12-08 09:30:00,153.26,153.26,150.93,151.07,11908.0,151.5571,151.5571,149.253,149.3915,11908.0
2017-12-08 10:00:00,151.27,151.27,150.56,151.1,9685.0,149.5893,149.5893,148.8871,149.4211,9685.0
2017-12-08 10:30:00,151.18,151.67,150.96,151.22,8310.0,149.5003,149.9848,149.2827,149.5398,8310.0
2017-12-08 11:00:00,151.24,151.74,151.14,151.42,6732.0,149.5596,150.054,149.4607,149.7376,6732.0
2017-12-08 11:30:00,151.5,151.58,151.05,151.05,7526.0,149.8167,149.8958,149.3717,149.3717,7526.0
2017-12-08 12:00:00,151.04,151.16,150.84,150.84,5720.0,149.3618,149.4805,149.164,149.164,5720.0
2017-12-08 12:30:00,150.91,151.23,150.91,150.91,5174.0,149.2333,149.5497,149.2333,149.2333,5174.0
2017-12-08 13:00:00,150.9,150.93,150.62,150.86,7557.0,149.2234,149.253,148.9465,149.1838,7557.0
2017-12-08 13:30:00,150.86,151.18,150.59,150.59,7253.0,149.1838,149.5003,148.9168,148.9168,7253.0
2017-12-08 14:00:00,150.63,150.63,150.17,150.17,10426.0,148.9564,148.9564,148.5015,148.5015,10426.0
2017-12-08 14:30:00,150.16,150.2,149.73,149.73,9449.0,148.4916,148.5311,148.0664,148.0664,9449.0
2017-12-08 15:00:00,149.88,150.3,149.8,150.1,16619.0,148.2147,148.63,148.1356,148.4323,16619.0
2017-12-08 15:30:00,150.27,150.43,149.95,150.09,64688.0,148.6004,148.7586,148.2839,148.4224,64688.0
2017-12-11 09:30:00,150.47,151.09,150.04,150.61,14574.0,148.7981,149.4113,148.3729,148.9366,14574.0
2017-12-11 10:00:00,150.79,151.18,150.09,150.09,3710.0,149.1146,149.5003,148.4224,148.4224,3710.0
2017-12-11 10:30:00,150.03,150.53,149.96,150.29,8139.0,148.363,148.8575,148.2938,148.6201,8139.0
2017-12-11 11:00:00,150.12,150.21,149.97,150.21,6300.0,148.452,148.541,148.3037,148.541,6300.0
2017-12-11 11:30:00,150.24,150.33,149.83,149.98,12689.0,148.5707,148.6597,148.1653,148.3136,12689.0
2017-12-11 12:00:00,149.86,150.06,149.76,149.83,4653.0,148.1949,148.3927,148.096,148.1653,4653.0
2017-12-11 12:30:00,149.9,150.16,149.83,149.88,7145.0,148.2345,148.4916,148.1653,148.2147,7145.0
2017-12-11 13:00:00,149.81,149.81,149.3,149.55,9286.0,148.1455,148.1455,147.6411,147.8884,9286.0
2017-12-11 13:30:00,149.45,149.6,149.28,149.46,7200.0,147.7895,147.9378,147.6214,147.7994,7200.0
2017-12-11 14:00:00,149.46,149.73,149.44,149.63,6289.0,147.7994,148.0664,147.7796,147.9675,6289.0
2017-12-11 14:30:00,149.63,149.72,149.55,149.59,4100.0,147.9675,148.0565,147.8884,147.9279,4100.0
2017-12-11 15:00:00,149.58,149.7,149.27,149.37,6138.0,147.918,148.0367,147.6115,147.7104,6138.0
2017-12-11 15:30:00,149.35,149.38,148.7,149.18,35337.0,147.6906,147.7203,147.0478,147.5225,35337.0
2017-12-12 09:30:00,148.86,149.06,148.29,148.78,28162.0,147.206,147.4038,146.6424,147.1269,28162.0
2017-12-12 10:00:00,148.7,148.99,148.62,148.9,7872.0,147.0478,147.3346,146.9687,147.2456,7872.0
2017-12-12 10:30:00,148.79,149.02,148.67,148.94,9662.0,147.1368,147.3643,147.0181,147.2851,9662.0
2017-12-12 11:00:00,148.96,149.22,148.88,149.12,25187.0,147.3049,147.562,147.2258,147.4631,25187.0
2017-12-12 11:30:00,149.27,149.71,149.09,149.7,13486.0,147.6115,148.0466,147.4335,148.0367,13486.0
2017-12-12 12:00:00,149.7,150.15,149.64,149.89,14728.0,148.0367,148.4817,147.9774,148.2246,14728.0
2017-12-12 12:30:00,149.96,150.42,149.96,150.36,4945.0,148.2938,148.7487,148.2938,148.6894,4945.0
2017-12-12 13:00:00,150.33,150.76,150.29,150.29,7165.0,148.6597,149.0849,148.6201,148.6201,7165.0
2017-12-12 13:30:00,150.33,150.51,150.11,150.41,9680.0,148.6597,148.8377,148.4421,148.7388,9680.0
2017-12-12 14:00:00,150.37,150.86,150.37,150.38,13726.0,148.6993,149.1838,148.6993,148.7091,13726.0
2017-12-12 14:30:00,150.25,150.27,149.8,149.9,6889.0,148.5806,148.6004,148.1356,148.2345,6889.0
2017-12-12 15:00:00,149.81,149.84,149.23,149.62,10019.0,148.1455,148.1751,147.5719,147.9576,10019.0
2017-12-12 15:30:00,149.63,149.82,149.51,149.65,66606.0,147.9675,148.1554,147.8488,147.9873,66606.0
2017-12-13 09:30:00,150.13,151.99,150.02,150.99,10528.0,148.4619,150.3013,148.3531,149.3124,10528.0
2017-12-13 10:00:00,150.81,150.82,149.86,150.36,7831.0,149.1344,149.1443,148.1949,148.6894,7831.0
2017-12-13 10:30:00,150.3,150.44,149.1,149.52,13771.0,148.63,148.7685,147.4434,147.8587,13771.0
2017-12-13 11:00:00,149.34,150.06,149.26,150.06,10355.0,147.6807,148.3927,147.6016,148.3927,10355.0
2017-12-13 11:30:00,150.01,150.11,149.21,149.59,10417.0,148.3433,148.4421,147.5521,147.9279,10417.0
2017-12-13 12:00:00,149.7,149.73,149.18,149.37,7341.0,148.0367,148.0664,147.5225,147.7104,7341.0
2017-12-13 12:30:00,149.23,149.55,148.62,148.62,6853.0,147.5719,147.8884,146.9687,146.9687,6853.0
2017-12-13 13:00:00,148.71,149.06,148.57,148.57,9092.0,147.0577,147.4038,146.9193,146.9193,9092.0
2017-12-13 13:30:00,148.54,148.64,148.15,148.31,8214.0,146.8896,146.9885,146.5039,146.6621,8214.0
2017-12-13 14:00:00,148.41,149.1,148.26,148.38,13803.0,146.761,147.4434,146.6127,146.7314,13803.0
2017-12-13 14:30:00,148.4,148.77,148.4,148.61,15415.0,146.7511,147.117,146.7511,146.9588,15415.0
2017-12-13 15:00:00,148.65,149.14,148.52,149.04,15613.0,146.9984,147.4829,146.8698,147.384,15613.0
2017-12-13 15:30:00,149.09,149.14,148.44,148.59,41445.0,147.4335,147.4829,146.7907,146.939,41445.0
2017-12-14 09:30:00,148.63,149.6,148.22,148.34,18516.0,146.9786,147.9378,146.5731,146.6918,18516.0
2017-12-14 10:00:00,148.68,148.76,146.86,146.86,15626.0,147.028,147.1071,145.2283,145.2283,15626.0
2017-12-14 10:30:00,147.25,148.0,147.21,147.95,8171.0,145.6139,146.3556,145.5744,146.3061,8171.0
2017-12-14 11:00:00,147.87,148.02,147.41,147.47,9347.0,146.227,146.3754,145.7721,145.8315,9347.0
2017-12-14 11:30:00,147.49,147.5,146.83,147.13,15340.0,145.8513,145.8611,145.1986,145.4953,15340.0
2017-12-14 12:00:00,147.2,147.45,146.45,146.48,13790.0,145.5645,145.8117,144.8228,144.8525,13790.0
2017-12-14 12:30:00,146.47,146.47,146.06,146.23,28382.0,144.8426,144.8426,144.4371,144.6053,28382.0
2017-12-14 13:00:00,146.15,146.81,145.96,146.21,18275.0,144.5261,145.1788,144.3383,144.5855,18275.0
2017-12-14 13:30:00,146.22,146.22,145.39,145.39,9283.0,144.5954,144.5954,143.7746,143.7746,9283.0
2017-12-14 14:00:00,145.42,145.72,145.01,145.1,18610.0,143.8043,144.1009,143.3988,143.4878,18610.0
2017-12-14 14:30:00,145.1,145.48,145.1,145.23,14357.0,143.4878,143.8636,143.4878,143.6164,14357.0
2017-12-14 15:00:00,145.27,145.34,144.96,145.14,26913.0,143.6559,143.7251,143.3494,143.5274,26913.0
2017-12-14 15:30:00,145.17,145.62,145.16,145.43,47204.0,143.557,144.002,143.5471,143.8141,47204.0
2017-12-15 09:30:00,146.76,147.69,145.2,147.12,106969.0,145.1294,146.049,143.5867,145.4854,106969.0
2017-12-15 10:00:00,146.82,148.69,146.78,148.32,15809.0,145.1887,147.0379,145.1491,146.672,15809.0
2017-12-15 10:30:00,147.82,147.83,146.66,147.04,20352.0,146.1776,146.1875,145.0305,145.4063,20352.0
2017-12-15 11:00:00,147.25,147.33,146.68,147.31,10577.0,145.6139,145.693,145.0503,145.6733,10577.0
2017-12-15 11:30:00,147.43,147.89,146.9,147.55,13697.0,145.7919,146.2468,145.2678,145.9106,13697.0
2017-12-15 12:00:00,147.68,148.22,147.4,147.54,7211.0,146.0391,146.5731,145.7623,145.9007,7211.0
2017-12-15 12:30:00,147.42,147.79,146.97,146.99,15505.0,145.782,146.1479,145.337,145.3568,15505.0
2017-12-15 13:00:00,147.26,147.69,147.13,147.69,4549.0,145.6238,146.049,145.4953,146.049,4549.0
2017-12-15 13:30:00,147.72,147.79,147.24,147.67,16161.0,146.0787,146.1479,145.604,146.0293,16161.0
2017-12-15 14:00:00,147.69,147.83,147.45,147.57,11101.0,146.049,146.1875,145.8117,145.9304,11101.0
2017-12-15 14:30:00,147.71,147.79,147.41,147.54,14909.0,146.0688,146.1479,145.7721,145.9007,14909.0
2017-12-15 15:00:00,147.62,148.38,147.62,148.31,14949.0,145.9798,146.7314,145.9798,146.6621,14949.0
2017-12-15 15:30:00,148.26,148.99,148.16,148.45,93263.0,146.6127,147.3346,146.5138,146.8006,93263.0
2017-12-18 09:30:00,149.91,150.9,149.02,149.07,17559.0,148.2444,149.2234,147.3643,147.4137,17559.0
2017-12-18 10:00:00,149.39,150.04,148.62,149.93,11566.0,147.7301,148.3729,146.9687,148.2641,11566.0
2017-12-18 10:30:00,150.11,151.11,149.96,150.48,10703.0,148.4421,149.431,148.2938,148.808,10703.0
2017-12-18 11:00:00,150.44,150.82,150.28,150.72,7908.0,148.7685,149.1443,148.6103,149.0454,7908.0
2017-12-18 11:30:00,150.65,150.65,149.8,149.92,11923.0,148.9761,148.9761,148.1356,148.2543,11923.0
2017-12-18 12:00:00,150.04,150.06,149.51,149.86,16958.0,148.3729,148.3927,147.8488,148.1949,16958.0
2017-12-18 12:30:00,149.94,150.24,149.82,150.11,5633.0,148.274,148.5707,148.1554,148.4421,5633.0
2017-12-18 13:00:00,150.13,150.6,149.81,150.1,9680.0,148.4619,148.9267,148.1455,148.4323,9680.0
2017-12-18 13:30:00,150.11,150.11,149.83,149.99,5777.0,148.4421,148.4421,148.1653,148.3235,5777.0
2017-12-18 14:00:00,149.9,150.15,149.77,150.06,5688.0,148.2345,148.4817,148.1059,148.3927,5688.0
2017-12-18 14:30:00,150.14,150.72,150.14,150.63,9636.0,148.4718,149.0454,148.4718,148.9564,9636.0
2017-12-18 15:00:00,150.75,150.78,150.3,150.43,15239.0,149.075,149.1047,148.63,148.7586,15239.0
2017-12-18 15:30:00,150.48,150.83,150.34,150.83,34986.0,148.808,149.1541,148.6696,149.1541,34986.0
2017-12-19 09:30:00,150.8,150.8,148.46,148.46,8401.0,149.1245,149.1245,146.8105,146.8105,8401.0
2017-12-19 10:00:00,148.31,149.09,147.51,147.62,11359.0,146.6621,147.4335,145.871,145.9798,11359.0
2017-12-19 10:30:00,147.8,148.52,147.5,148.36,15263.0,146.1578,146.8698,145.8611,146.7116,15263.0
2017-12-19 11:00:00,148.58,149.06,148.45,148.83,10029.0,146.9291,147.4038,146.8006,147.1764,10029.0
2017-12-19 11:30:00,148.62,148.72,148.44,148.72,7085.0,146.9687,147.0676,146.7907,147.0676,7085.0
2017-12-19 12:00:00,148.61,148.88,148.03,148.19,8701.0,146.9588,147.2258,146.3853,146.5435,8701.0
2017-12-19 12:30:00,148.11,148.11,147.05,147.3,25184.0,146.4644,146.4644,145.4161,145.6634,25184.0
2017-12-19 13:00:00,147.29,147.29,146.52,146.74,19903.0,145.6535,145.6535,144.892,145.1096,19903.0
2017-12-19 13:30:00,146.67,146.98,146.14,146.87,12930.0,145.0404,145.3469,144.5163,145.2381,12930.0
2017-12-19 14:00:00,146.9,147.27,146.55,147.27,11044.0,145.2678,145.6337,144.9217,145.6337,11044.0
2017-12-19 14:30:00,147.06,147.2,146.63,146.79,8775.0,145.426,145.5645,145.0008,145.159,8775.0
2017-12-19 15:00:00,146.67,146.86,146.38,146.58,7876.0,145.0404,145.2283,144.7536,144.9514,7876.0
2017-12-19 15:30:00,146.6,146.9,146.48,146.88,25069.0,144.9711,145.2678,144.8525,145.248,25069.0
2017-12-20 09:30:00,149.16,151.02,147.65,147.97,23818.0,147.5027,149.342,146.0095,146.3259,23818.0
2017-12-20 10:00:00,148.04,148.56,146.71,146.77,6706.0,146.3951,146.9094,145.0799,145.1393,6706.0
2017-12-20 10:30:00,146.65,147.28,146.57,147.24,10974.0,145.0206,145.6436,144.9415,145.604,10974.0
2017-12-20 11:00:00,147.29,147.54,147.24,147.41,5902.0,145.6535,145.9007,145.604,145.7721,5902.0
2017-12-20 11:30:00,147.33,147.84,147.26,147.84,14585.0,145.693,146.1974,145.6238,146.1974,14585.0
2017-12-20 12:00:00,147.83,148.36,147.8,148.33,10649.0,146.1875,146.7116,146.1578,146.6819,10649.0
2017-12-20 12:30:00,148.39,148.4,147.83,147.92,18453.0,146.7413,146.7511,146.1875,146.2765,18453.0
2017-12-20 13:00:00,147.77,148.05,147.77,147.92,8502.0,146.1281,146.405,146.1281,146.2765,8502.0
2017-12-20 13:30:00,148.0,148.36,148.0,148.21,7721.0,146.3556,146.7116,146.3556,146.5633,7721.0
2017-12-20 14:00:00,148.32,148.52,148.18,148.25,5486.0,146.672,146.8698,146.5336,146.6028,5486.0
2017-12-20 14:30:00,148.17,148.38,147.88,148.38,7014.0,146.5237,146.7314,146.2369,146.7314,7014.0
2017-12-20 15:00:00,148.23,148.48,148.15,148.28,8012.0,146.583,146.8303,146.5039,146.6325,8012.0
2017-12-20 15:30:00,148.24,148.61,148.0,148.41,51253.0,146.5929,146.9588,146.3556,146.761,51253.0
2017-12-21 09:30:00,149.1,149.57,148.91,149.57,2735.0,147.4434,147.9081,147.2555,147.9081,2735.0
2017-12-21 10:00:00,149.29,149.88,148.99,149.88,8696.0,147.6313,148.2147,147.3346,148.2147,8696.0
2017-12-21 10:30:00,150.0,150.19,149.43,149.82,6117.0,148.3334,148.5213,147.7697,148.1554,6117.0
2017-12-21 11:00:00,149.59,149.75,149.31,149.31,7899.0,147.9279,148.0861,147.651,147.651,7899.0
2017-12-21 11:30:00,149.46,149.94,149.36,149.7,6635.0,147.7994,148.274,147.7005,148.0367,6635.0
2017-12-21 12:00:00,149.66,149.96,149.46,149.79,6289.0,147.9971,148.2938,147.7994,148.1257,6289.0
2017-12-21 12:30:00,149.77,149.94,149.59,149.76,3406.0,148.1059,148.274,147.9279,148.096,3406.0
2017-12-21 13:00:00,149.75,149.87,149.65,149.78,5100.0,148.0861,148.2048,147.9873,148.1158,5100.0
2017-12-21 13:30:00,149.79,150.41,149.75,150.41,16165.0,148.1257,148.7388,148.0861,148.7388,16165.0
2017-12-21 14:00:00,150.42,150.48,149.89,149.89,7132.0,148.7487,148.808,148.2246,148.2246,7132.0
2017-12-21 14:30:00,149.93,150.04,149.83,149.93,15713.0,148.2641,148.3729,148.1653,148.2641,15713.0
2017-12-21 15:00:00,149.95,149.96,149.44,149.6,13009.0,148.2839,148.2938,147.7796,147.9378,13009.0
2017-12-21 15:30:00,149.66,149.66,149.02,149.3,40366.0,147.9971,147.9971,147.3643,147.6411,40366.0
2017-12-22 09:30:00,150.07,150.38,148.66,149.14,5163.0,148.4026,148.7091,147.0083,147.4829,5163.0
2017-12-22 10:00:00,149.14,149.47,148.53,148.75,25465.0,147.4829,147.8093,146.8797,147.0973,25465.0
2017-12-22 10:30:00,148.75,148.92,147.64,147.69,4740.0,147.0973,147.2654,145.9996,146.049,4740.0
2017-12-22 11:00:00,147.72,147.95,147.22,147.95,15969.0,146.0787,146.3061,145.5843,146.3061,15969.0
2017-12-22 11:30:00,147.96,148.37,147.74,147.99,4748.0,146.316,146.7215,146.0985,146.3457,4748.0
2017-12-22 12:00:00,148.13,148.38,147.81,148.0,4754.0,146.4841,146.7314,146.1677,146.3556,4754.0
2017-12-22 12:30:00,147.93,148.74,147.93,148.58,8005.0,146.2864,147.0874,146.2864,146.9291,8005.0
2017-12-22 13:00:00,148.6,148.83,148.48,148.49,8680.0,146.9489,147.1764,146.8303,146.8401,8680.0
2017-12-22 13:30:00,148.45,149.13,148.1,149.04,8833.0,146.8006,147.473,146.4545,147.384,8833.0
2017-12-22 14:00:00,148.78,149.12,148.62,149.06,3799.0,147.1269,147.4631,146.9687,147.4038,3799.0
2017-12-22 14:30:00,148.86,149.16,148.86,148.94,5205.0,147.206,147.5027,147.206,147.2851,5205.0
2017-12-22 15:00:00,149.19,149.36,148.91,149.1,14565.0,147.5324,147.7005,147.2555,147.4434,14565.0
2017-12-22 15:30:00,149.33,149.69,149.2,149.54,22855.0,147.6708,148.0268,147.5423,147.8785,22855.0
2017-12-26 09:30:00,149.57,150.16,149.31,149.7,5942.0,147.9081,148.4916,147.651,148.0367,5942.0
2017-12-26 10:00:00,149.46,149.77,149.35,149.36,2900.0,147.7994,148.1059,147.6906,147.7005,2900.0
2017-12-26 10:30:00,149.37,149.39,149.12,149.32,2964.0,147.7104,147.7301,147.4631,147.6609,2964.0
2017-12-26 11:00:00,149.31,149.9,149.22,149.9,3950.0,147.651,148.2345,147.562,148.2345,3950.0
2017-12-26 11:30:00,149.93,150.15,149.74,150.05,4683.0,148.2641,148.4817,148.0763,148.3828,4683.0
2017-12-26 12:00:00,150.04,150.13,149.86,149.94,2117.0,148.3729,148.4619,148.1949,148.274,2117.0
2017-12-26 12:30:00,149.96,150.12,149.96,150.05,1595.0,148.2938,148.452,148.2938,148.3828,1595.0
2017-12-26 13:00:00,150.07,150.43,149.97,149.97,3303.0,148.4026,148.7586,148.3037,148.3037,3303.0
2017-12-26 13:30:00,150.06,150.21,149.96,150.03,3610.0,148.3927,148.541,148.2938,148.363,3610.0
2017-12-26 14:00:00,149.93,150.22,149.92,150.17,5222.0,148.2641,148.5509,148.2543,148.5015,5222.0
2017-12-26 14:30:00,150.19,150.26,150.05,150.26,4400.0,148.5213,148.5905,148.3828,148.5905,4400.0
2017-12-26 15:00:00,150.28,150.32,150.0,150.02,9932.0,148.6103,148.6498,148.3334,148.3531,9932.0
2017-12-26 15:30:00,150.19,150.19,149.85,150.17,15820.0,148.5213,148.5213,148.185,148.5015,15820.0
2017-12-27 09:30:00,150.12,150.78,149.77,149.93,4797.0,148.452,149.1047,148.1059,148.2641,4797.0
2017-12-27 10:00:00,150.06,150.76,149.97,150.75,2900.0,148.3927,149.0849,148.3037,149.075,2900.0
2017-12-27 10:30:00,150.81,151.11,150.74,150.92,2902.0,149.1344,149.431,149.0651,149.2431,2902.0
2017-12-27 11:00:00,150.99,151.4,150.89,150.89,5675.0,149.3124,149.7178,149.2135,149.2135,5675.0
2017-12-27 11:30:00,151.02,151.41,150.96,151.29,2885.0,149.342,149.7277,149.2827,149.609,2885.0
2017-12-27 12:00:00,151.27,151.35,150.8,150.89,6740.0,149.5893,149.6684,149.1245,149.2135,6740.0
2017-12-27 12:30:00,150.83,150.92,150.73,150.74,1339.0,149.1541,149.2431,149.0553,149.0651,1339.0
2017-12-27 13:00:00,150.67,150.75,150.16,150.23,3200.0,148.9959,149.075,148.4916,148.5608,3200.0
2017-12-27 13:30:00,150.17,150.34,150.09,150.34,2255.0,148.5015,148.6696,148.4224,148.6696,2255.0
2017-12-27 14:00:00,150.3,150.81,150.29,150.74,11165.0,148.63,149.1344,148.6201,149.0651,11165.0
2017-12-27 14:30:00,150.77,150.82,150.41,150.65,14703.0,149.0948,149.1443,148.7388,148.9761,14703.0
2017-12-27 15:00:00,150.97,150.97,150.54,150.6,6889.0,149.2926,149.2926,148.8674,148.9267,6889.0
2017-12-27 15:30:00,150.66,150.86,150.28,150.34,15523.0,148.986,149.1838,148.6103,148.6696,15523.0
2017-12-28 09:30:00,150.26,150.67,149.27,149.38,4522.0,148.5905,148.9959,147.6115,147.7203,4522.0
2017-12-28 10:00:00,149.41,150.47,149.41,150.47,1552.0,147.7499,148.7981,147.7499,148.7981,1552.0
2017-12-28 10:30:00,150.41,150.46,149.6,149.77,3509.0,148.7388,148.7883,147.9378,148.1059,3509.0
2017-12-28 11:00:00,149.98,150.77,149.98,150.49,5898.0,148.3136,149.0948,148.3136,148.8179,5898.0
2017-12-28 11:30:00,150.76,150.86,150.47,150.71,3000.0,149.0849,149.1838,148.7981,149.0355,3000.0
2017-12-28 12:00:00,150.76,150.9,150.46,150.59,4217.0,149.0849,149.2234,148.7883,148.9168,4217.0
2017-12-28 12:30:00,150.33,150.39,150.05,150.05,1500.0,148.6597,148.719,148.3828,148.3828,1500.0
2017-12-28 13:00:00,149.99,150.03,149.75,149.92,1612.0,148.3235,148.363,148.0861,148.2543,1612.0
2017-12-28 13:30:00,149.98,150.4,149.62,149.81,7982.0,148.3136,148.7289,147.9576,148.1455,7982.0
2017-12-28 14:00:00,149.91,149.93,149.65,149.66,3877.0,148.2444,148.2641,147.9873,147.9971,3877.0
2017-12-28 14:30:00,149.64,149.85,149.51,149.83,4007.0,147.9774,148.185,147.8488,148.1653,4007.0
2017-12-28 15:00:00,149.76,150.28,149.6,150.28,8439.0,148.096,148.6103,147.9378,148.6103,8439.0
2017-12-28 15:30:00,150.24,150.84,150.05,150.7,38295.0,148.5707,149.164,148.3828,149.0256,38295.0
2017-12-29 09:30:00,150.93,150.93,149.74,149.74,3986.0,149.253,149.253,148.0763,148.0763,3986.0
2017-12-29 10:00:00,150.09,150.21,149.44,149.44,6042.0,148.4224,148.541,147.7796,147.7796,6042.0
2017-12-29 10:30:00,149.59,149.59,148.74,148.76,3242.0,147.9279,147.9279,147.0874,147.1071,3242.0
2017-12-29 11:00:00,148.85,149.32,148.72,148.83,8593.0,147.1961,147.6609,147.0676,147.1764,8593.0
2017-12-29 11:30:00,148.98,148.98,148.7,148.84,5487.0,147.3247,147.3247,147.0478,147.1863,5487.0
2017-12-29 12:00:00,148.87,149.78,148.77,149.47,5461.0,147.2159,148.1158,147.117,147.8093,5461.0
2017-12-29 12:30:00,149.44,149.77,149.37,149.62,3629.0,147.7796,148.1059,147.7104,147.9576,3629.0
2017-12-29 13:00:00,149.84,150.01,149.72,149.74,3111.0,148.1751,148.3433,148.0565,148.0763,3111.0
2017-12-29 13:30:00,149.83,150.22,149.66,149.98,6335.0,148.1653,148.5509,147.9971,148.3136,6335.0
2017-12-29 14:00:00,150.04,150.06,149.72,149.86,5665.0,148.3729,148.3927,148.0565,148.1949,5665.0
2017-12-29 14:30:00,149.95,149.95,149.56,149.56,7498.0,148.2839,148.2839,147.8983,147.8983,7498.0
2017-12-29 15:00:00,149.54,149.8,149.46,149.47,6400.0,147.8785,148.1356,147.7994,147.8093,6400.0
2017-12-29 15:30:00,149.55,149.74,148.74,148.93,25135.0,147.8884,148.0763,147.0874,147.2753,25135.0
2018-01-02 09:30:00,149.31,150.7,149.19,150.31,17131.0,147.651,149.0256,147.5324,148.6399,17131.0
2018-01-02 10:00:00,150.22,152.59,150.21,152.59,16564.0,148.5509,150.8946,148.541,150.8946,16564.0
2018-01-02 10:30:00,152.55,153.23,152.19,153.23,22064.0,150.855,151.5275,150.499,151.5275,22064.0
2018-01-02 11:00:00,153.1,153.66,152.94,153.21,18588.0,151.3989,151.9527,151.2407,151.5077,18588.0
2018-01-02 11:30:00,153.19,153.68,153.05,153.68,12869.0,151.4879,151.9725,151.3495,151.9725,12869.0
2018-01-02 12:00:00,153.71,153.9,153.62,153.78,11046.0,152.0021,152.19,151.9131,152.0714,11046.0
2018-01-02 12:30:00,153.66,154.14,153.58,153.74,14357.0,151.9527,152.4274,151.8736,152.0318,14357.0
2018-01-02 13:00:00,154.03,154.42,153.77,154.38,13129.0,152.3186,152.7043,152.0615,152.6647,13129.0
2018-01-02 13:30:00,154.38,154.51,154.16,154.4,13651.0,152.6647,152.7933,152.4471,152.6845,13651.0
2018-01-02 14:00:00,154.36,154.36,153.72,153.78,10144.0,152.6449,152.6449,152.012,152.0714,10144.0
2018-01-02 14:30:00,153.8,154.02,153.69,153.91,25451.0,152.0911,152.3087,151.9824,152.1999,25451.0
2018-01-02 15:00:00,153.88,153.88,153.47,153.64,24268.0,152.1703,152.1703,151.7648,151.9329,24268.0
2018-01-02 15:30:00,153.66,154.06,153.49,154.0,53546.0,151.9527,152.3483,151.7846,152.2889,53546.0
2018-01-03 09:30:00,153.94,154.49,153.32,153.4,9804.0,152.2296,152.7735,151.6165,151.6956,9804.0
2018-01-03 10:00:00,153.11,154.39,152.74,154.34,10444.0,151.4088,152.6746,151.0429,152.6251,10444.0
2018-01-03 10:30:00,154.33,154.66,153.61,153.9,23208.0,152.6153,152.9416,151.9033,152.19,23208.0
2018-01-03 11:00:00,153.97,154.44,153.75,154.44,12660.0,152.2593,152.724,152.0417,152.724,12660.0
2018-01-03 11:30:00,154.24,154.92,154.1,154.14,28829.0,152.5263,153.1987,152.3878,152.4274,28829.0
2018-01-03 12:00:00,154.14,154.14,153.56,153.94,13373.0,152.4274,152.4274,151.8538,152.2296,13373.0
2018-01-03 12:30:00,153.76,154.54,153.76,154.45,6502.0,152.0516,152.8229,152.0516,152.7339,6502.0
2018-01-03 13:00:00,154.47,154.54,154.28,154.38,7830.0,152.7537,152.8229,152.5658,152.6647,7830.0
2018-01-03 13:30:00,154.43,154.45,154.09,154.18,11589.0,152.7141,152.7339,152.3779,152.4669,11589.0
2018-01-03 14:00:00,154.24,154.4,154.03,154.22,7869.0,152.5263,152.6845,152.3186,152.5065,7869.0
2018-01-03 14:30:00,154.32,154.73,154.28,154.38,10351.0,152.6054,153.0108,152.5658,152.6647,10351.0
2018-01-03 15:00:00,154.44,154.46,154.09,154.37,11159.0,152.724,152.7438,152.3779,152.6548,11159.0
2018-01-03 15:30:00,154.32,154.69,154.21,154.67,47400.0,152.6054,152.9713,152.4966,152.9515,47400.0
2018-01-04 09:30:00,155.0,155.0,154.2,154.6,13248.0,153.2778,153.2778,152.4867,152.8823,13248.0
2018-01-04 10:00:00,154.87,155.45,154.86,155.28,9984.0,153.1493,153.7228,153.1394,153.5547,9984.0
2018-01-04 10:30:00,155.34,155.52,155.18,155.25,4262.0,153.614,153.792,153.4558,153.525,4262.0
2018-01-04 11:00:00,155.27,155.43,154.65,154.7,29105.0,153.5448,153.703,152.9317,152.9811,29105.0
2018-01-04 11:30:00,154.52,154.52,153.85,153.89,4354.0,152.8031,152.8031,152.1406,152.1801,4354.0
2018-01-04 12:00:00,153.94,154.47,153.86,154.43,4440.0,152.2296,152.7537,152.1505,152.7141,4440.0
2018-01-04 12:30:00,154.53,155.0,154.45,155.0,4570.0,152.813,153.2778,152.7339,153.2778,4570.0
2018-01-04 13:00:00,154.98,154.98,154.62,154.84,3249.0,153.258,153.258,152.902,153.1196,3249.0
2018-01-04 13:30:00,155.06,155.06,154.34,154.38,9065.0,153.3371,153.3371,152.6251,152.6647,9065.0
2018-01-04 14:00:00,154.36,154.7,154.3,154.3,6277.0,152.6449,152.9811,152.5856,152.5856,6277.0
2018-01-04 14:30:00,154.44,154.46,153.95,154.06,7744.0,152.724,152.7438,152.2395,152.3483,7744.0
2018-01-04 15:00:00,154.12,154.18,153.74,154.07,7548.0,152.4076,152.4669,152.0318,152.3581,7548.0
2018-01-04 15:30:00,154.04,154.1,153.4,153.5,37082.0,152.3285,152.3878,151.6956,151.7945,37082.0
2018-01-05 09:30:00,154.58,154.58,153.36,153.55,8202.0,152.8625,152.8625,151.656,151.8439,8202.0
2018-01-05 10:00:00,153.64,154.32,153.64,154.22,3738.0,151.9329,152.6054,151.9329,152.5065,3738.0
2018-01-05 10:30:00,154.19,154.2,153.69,153.69,6649.0,152.4768,152.4867,151.9824,151.9824,6649.0
2018-01-05 11:00:00,153.69,154.06,153.53,154.0,5655.0,151.9824,152.3483,151.8241,152.2889,5655.0
2018-01-05 11:30:00,153.94,154.04,153.69,153.81,3933.0,152.2296,152.3285,151.9824,152.101,3933.0
2018-01-05 12:00:00,153.62,153.62,153.39,153.42,2200.0,151.9131,151.9131,151.6857,151.7154,2200.0
2018-01-05 12:30:00,153.5,153.54,153.31,153.52,6781.0,151.7945,151.834,151.6066,151.8143,6781.0
2018-01-05 13:00:00,153.48,153.69,153.42,153.68,4159.0,151.7747,151.9824,151.7154,151.9725,4159.0
2018-01-05 13:30:00,153.57,153.92,153.57,153.92,1600.0,151.8637,152.2098,151.8637,152.2098,1600.0
2018-01-05 14:00:00,153.92,153.96,153.72,153.84,6446.0,152.2098,152.2494,152.012,152.1307,6446.0
2018-01-05 14:30:00,153.89,154.47,153.83,154.15,4887.0,152.1801,152.7537,152.1208,152.4373,4887.0
2018-01-05 15:00:00,154.31,154.46,154.08,154.42,4901.0,152.5955,152.7438,152.368,152.7043,4901.0
2018-01-05 15:30:00,154.53,154.65,154.24,154.39,25672.0,152.813,152.9317,152.5263,152.6746,25672.0
2018-01-08 09:30:00,154.04,154.42,153.0,153.55,11769.0,152.3285,152.7043,151.3,151.8439,11769.0
2018-01-08 10:00:00,153.63,155.24,153.6,155.24,7237.0,151.923,153.5151,151.8934,153.5151,7237.0
2018-01-08 10:30:00,155.62,155.63,154.71,154.8,14003.0,153.8909,153.9008,152.991,153.08,14003.0
2018-01-08 11:00:00,154.66,155.08,154.55,155.06,4693.0,152.9416,153.3569,152.8328,153.3371,4693.0
2018-01-08 11:30:00,155.03,155.37,154.81,155.37,3753.0,153.3075,153.6437,153.0899,153.6437,3753.0
2018-01-08 12:00:00,155.28,155.5,155.02,155.27,30576.0,153.5547,153.7723,153.2976,153.5448,30576.0
2018-01-08 12:30:00,155.13,155.53,154.65,154.74,7130.0,153.4064,153.8019,152.9317,153.0207,7130.0
2018-01-08 13:00:00,154.74,155.15,154.62,155.14,4300.0,153.0207,153.4261,152.902,153.4163,4300.0
2018-01-08 13:30:00,155.4,155.4,154.65,154.69,6137.0,153.6734,153.6734,152.9317,152.9713,6137.0
2018-01-08 14:00:00,154.81,154.82,154.22,154.36,14398.0,153.0899,153.0998,152.5065,152.6449,14398.0
2018-01-08 14:30:00,154.42,154.74,154.17,154.73,12677.0,152.7043,153.0207,152.457,153.0108,12677.0
2018-01-08 15:00:00,154.59,154.79,154.4,154.42,8125.0,152.8724,153.0701,152.6845,152.7043,8125.0
2018-01-08 15:30:00,154.44,154.7,154.37,154.6,48319.0,152.724,152.9811,152.6548,152.8823,48319.0
2018-01-09 09:30:00,154.77,154.83,154.23,154.45,3246.0,153.0504,153.1097,152.5164,152.7339,3246.0
2018-01-09 10:00:00,154.21,154.53,153.73,154.34,8929.0,152.4966,152.813,152.0219,152.6251,8929.0
2018-01-09 10:30:00,154.64,155.0,154.33,155.0,18588.0,152.9218,153.2778,152.6153,153.2778,18588.0
2018-01-09 11:00:00,155.02,155.63,154.92,155.62,6088.0,153.2976,153.9008,153.1987,153.8909,6088.0
2018-01-09 11:30:00,155.69,155.8,155.43,155.46,3900.0,153.9601,154.0689,153.703,153.7327,3900.0
2018-01-09 12:00:00,155.39,155.89,155.32,155.71,5837.0,153.6635,154.1579,153.5943,153.9799,5837.0
2018-01-09 12:30:00,155.63,155.7,155.35,155.36,2764.0,153.9008,153.97,153.6239,153.6338,2764.0
2018-01-09 13:00:00,155.34,155.34,154.88,154.9,3379.0,153.614,153.614,153.1591,153.1789,3379.0
2018-01-09 13:30:00,154.9,155.64,154.88,155.64,6722.0,153.1789,153.9107,153.1591,153.9107,6722.0
2018-01-09 14:00:00,155.58,155.58,154.83,154.83,5623.0,153.8514,153.8514,153.1097,153.1097,5623.0
2018-01-09 14:30:00,154.71,154.8,154.44,154.45,5325.0,152.991,153.08,152.724,152.7339,5325.0
2018-01-09 15:00:00,154.41,154.48,154.11,154.11,6356.0,152.6944,152.7636,152.3977,152.3977,6356.0
2018-01-09 15:30:00,154.1,154.4,153.78,153.96,36718.0,152.3878,152.6845,152.0714,152.2494,36718.0
2018-01-10 09:30:00,153.6,154.73,153.02,153.66,14207.0,151.8934,153.0108,151.3198,151.9527,14207.0
2018-01-10 10:00:00,153.44,153.7,153.08,153.08,3847.0,151.7351,151.9923,151.3791,151.3791,3847.0
2018-01-10 10:30:00,153.09,153.12,151.69,151.69,10228.0,151.389,151.4187,150.0046,150.0046,10228.0
2018-01-10 11:00:00,151.72,152.12,151.6,151.96,9206.0,150.0343,150.4298,149.9156,150.2716,9206.0
2018-01-10 11:30:00,151.77,152.9,151.77,152.9,4310.0,150.0837,151.2011,150.0837,151.2011,4310.0
2018-01-10 12:00:00,152.89,153.15,152.38,152.54,9128.0,151.1913,151.4484,150.6869,150.8451,9128.0
2018-01-10 12:30:00,152.81,152.92,152.5,152.92,5501.0,151.1121,151.2209,150.8056,151.2209,5501.0
2018-01-10 13:00:00,152.84,153.16,152.63,152.8,4072.0,151.1418,151.4583,150.9341,151.1023,4072.0
2018-01-10 13:30:00,152.61,152.8,152.52,152.67,3700.0,150.9144,151.1023,150.8254,150.9737,3700.0
2018-01-10 14:00:00,152.7,152.79,152.48,152.63,4870.0,151.0034,151.0924,150.7858,150.9341,4870.0
2018-01-10 14:30:00,152.75,152.8,152.44,152.73,5986.0,151.0528,151.1023,150.7463,151.033,5986.0
2018-01-10 15:00:00,152.73,152.78,152.1,152.24,6682.0,151.033,151.0825,150.41,150.5485,6682.0
2018-01-10 15:30:00,152.13,152.67,152.13,152.64,24938.0,150.4397,150.9737,150.4397,150.944,24938.0
2018-01-11 09:30:00,152.71,153.49,152.71,152.91,5531.0,151.0133,151.7846,151.0133,151.211,5531.0
2018-01-11 10:00:00,153.06,153.22,152.61,152.65,2245.0,151.3594,151.5176,150.9144,150.9539,2245.0
2018-01-11 10:30:00,152.64,152.81,152.29,152.61,4252.0,150.944,151.1121,150.5979,150.9144,4252.0
2018-01-11 11:00:00,152.61,153.33,152.51,152.74,3593.0,150.9144,151.6264,150.8155,151.0429,3593.0
2018-01-11 11:30:00,152.58,153.11,152.57,152.93,3859.0,150.8847,151.4088,150.8748,151.2308,3859.0
2018-01-11 12:00:00,152.93,153.03,152.79,152.95,7073.0,151.2308,151.3297,151.0924,151.2506,7073.0
2018-01-11 12:30:00,152.92,153.56,152.91,153.53,2288.0,151.2209,151.8538,151.211,151.8241,2288.0
2018-01-11 13:00:00,153.49,153.49,153.21,153.29,2461.0,151.7846,151.7846,151.5077,151.5868,2461.0
2018-01-11 13:30:00,153.34,153.68,153.22,153.53,2424.0,151.6363,151.9725,151.5176,151.8241,2424.0
2018-01-11 14:00:00,153.59,154.29,153.53,154.29,15586.0,151.8835,152.5757,151.8241,152.5757,15586.0
2018-01-11 14:30:00,154.32,155.27,154.32,154.55,25213.0,152.6054,153.5448,152.6054,152.8328,25213.0
2018-01-11 15:00:00,154.53,154.79,154.51,154.77,9572.0,152.813,153.0701,152.7933,153.0504,9572.0
2018-01-11 15:30:00,154.71,154.83,154.37,154.46,35291.0,152.991,153.1097,152.6548,152.7438,35291.0
2018-01-12 09:30:00,154.7,154.97,154.17,154.29,3925.0,152.9811,153.2481,152.457,152.5757,3925.0
2018-01-12 10:00:00,154.17,154.3,153.25,153.29,4448.0,152.457,152.5856,151.5473,151.5868,4448.0
2018-01-12 10:30:00,153.2,153.84,153.1,153.58,8859.0,151.4978,152.1307,151.3989,151.8736,8859.0
2018-01-12 11:00:00,153.69,154.0,153.48,153.84,5339.0,151.9824,152.2889,151.7747,152.1307,5339.0
2018-01-12 11:30:00,154.1,154.31,153.87,153.99,4010.0,152.3878,152.5955,152.1604,152.279,4010.0
2018-01-12 12:00:00,154.18,154.9,154.18,154.87,3148.0,152.4669,153.1789,152.4669,153.1493,3148.0
2018-01-12 12:30:00,154.61,154.73,154.51,154.51,1893.0,152.8921,153.0108,152.7933,152.7933,1893.0
2018-01-12 13:00:00,154.45,154.55,153.92,154.1,3670.0,152.7339,152.8328,152.2098,152.3878,3670.0
2018-01-12 13:30:00,153.99,153.99,153.53,153.53,4349.0,152.279,152.279,151.8241,151.8241,4349.0
2018-01-12 14:00:00,153.64,154.0,153.51,153.95,5908.0,151.9329,152.2889,151.8044,152.2395,5908.0
2018-01-12 14:30:00,153.83,153.83,153.51,153.51,2704.0,152.1208,152.1208,151.8044,151.8044,2704.0
2018-01-12 15:00:00,153.57,153.74,153.52,153.63,6212.0,151.8637,152.0318,151.8143,151.923,6212.0
2018-01-12 15:30:00,153.67,153.97,153.64,153.85,22969.0,151.9626,152.2593,151.9329,152.1406,22969.0
2018-01-16 09:30:00,155.0,155.28,154.37,155.05,5542.0,153.2778,153.5547,152.6548,153.3273,5542.0
2018-01-16 10:00:00,155.31,155.31,153.93,154.04,9177.0,153.5844,153.5844,152.2197,152.3285,9177.0
2018-01-16 10:30:00,154.15,154.15,153.14,153.2,7668.0,152.4373,152.4373,151.4385,151.4978,7668.0
2018-01-16 11:00:00,153.07,153.4,152.74,153.4,7874.0,151.3693,151.6956,151.0429,151.6956,7874.0
2018-01-16 11:30:00,153.07,153.39,152.95,153.22,4366.0,151.3693,151.6857,151.2506,151.5176,4366.0
2018-01-16 12:00:00,153.13,153.54,153.08,153.28,4822.0,151.4286,151.834,151.3791,151.5769,4822.0
2018-01-16 12:30:00,153.34,153.48,153.2,153.32,1713.0,151.6363,151.7747,151.4978,151.6165,1713.0
2018-01-16 13:00:00,153.49,153.82,153.37,153.39,5323.0,151.7846,152.1109,151.6659,151.6857,5323.0
2018-01-16 13:30:00,153.42,153.6,153.02,153.02,4573.0,151.7154,151.8934,151.3198,151.3198,4573.0
2018-01-16 14:00:00,153.03,153.03,152.46,152.78,11537.0,151.3297,151.3297,150.766,151.0825,11537.0
2018-01-16 14:30:00,152.75,152.79,151.56,152.09,6065.0,151.0528,151.0924,149.876,150.4001,6065.0
2018-01-16 15:00:00,152.27,152.69,152.25,152.43,9301.0,150.5781,150.9935,150.5584,150.7364,9301.0
2018-01-16 15:30:00,152.41,152.46,151.66,151.81,44136.0,150.7166,150.766,149.9749,150.1233,44136.0
2018-01-17 09:30:00,152.55,153.6,152.32,153.15,7672.0,150.855,151.8934,150.6276,151.4484,7672.0
2018-01-17 10:00:00,153.12,153.18,152.89,152.9,12242.0,151.4187,151.478,151.1913,151.2011,12242.0
2018-01-17 10:30:00,152.97,153.04,152.65,152.99,5156.0,151.2704,151.3396,150.9539,151.2901,5156.0
2018-01-17 11:00:00,152.97,153.04,152.88,152.97,10842.0,151.2704,151.3396,151.1814,151.2704,10842.0
2018-01-17 11:30:00,152.99,153.63,152.96,153.36,9370.0,151.2901,151.923,151.2605,151.656,9370.0
2018-01-17 12:00:00,153.28,153.28,152.77,152.77,6551.0,151.5769,151.5769,151.0726,151.0726,6551.0
2018-01-17 12:30:00,152.79,153.1,152.54,153.1,4836.0,151.0924,151.3989,150.8451,151.3989,4836.0
2018-01-17 13:00:00,153.19,153.62,153.07,153.55,4326.0,151.4879,151.9131,151.3693,151.8439,4326.0
2018-01-17 13:30:00,153.57,153.86,153.55,153.86,5100.0,151.8637,152.1505,151.8439,152.1505,5100.0
2018-01-17 14:00:00,153.86,154.54,153.86,154.52,2300.0,152.1505,152.8229,152.1505,152.8031,2300.0
2018-01-17 14:30:00,154.46,154.93,154.42,154.93,5253.0,152.7438,153.2086,152.7043,153.2086,5253.0
2018-01-17 15:00:00,154.93,154.94,153.87,153.88,9321.0,153.2086,153.2185,152.1604,152.1703,9321.0
2018-01-17 15:30:00,153.87,154.05,153.59,153.77,37497.0,152.1604,152.3384,151.8835,152.0615,37497.0
2018-01-18 09:30:00,153.46,153.46,152.19,152.73,3919.0,151.7549,151.7549,150.499,151.033,3919.0
2018-01-18 10:00:00,152.71,153.0,152.13,152.53,5547.0,151.0133,151.3,150.4397,150.8353,5547.0
2018-01-18 10:30:00,152.62,153.28,152.55,153.07,1765.0,150.9243,151.5769,150.855,151.3693,1765.0
2018-01-18 11:00:00,153.33,153.33,152.36,152.37,6231.0,151.6264,151.6264,150.6671,150.677,6231.0
2018-01-18 11:30:00,152.39,152.95,152.39,152.95,4836.0,150.6968,151.2506,150.6968,151.2506,4836.0
2018-01-18 12:00:00,153.09,153.84,152.94,153.82,5596.0,151.389,152.1307,151.2407,152.1109,5596.0
2018-01-18 12:30:00,153.81,154.11,153.55,153.7,12256.0,152.101,152.3977,151.8439,151.9923,12256.0
2018-01-18 13:00:00,153.61,153.64,153.4,153.4,2347.0,151.9033,151.9329,151.6956,151.6956,2347.0
2018-01-18 13:30:00,153.33,153.51,153.2,153.51,4791.0,151.6264,151.8044,151.4978,151.8044,4791.0
2018-01-18 14:00:00,153.52,153.81,153.48,153.72,5100.0,151.8143,152.101,151.7747,152.012,5100.0
2018-01-18 14:30:00,153.74,153.86,153.23,153.24,9394.0,152.0318,152.1505,151.5275,151.5374,9394.0
2018-01-18 15:00:00,153.27,153.27,152.79,152.79,13601.0,151.567,151.567,151.0924,151.0924,13601.0
2018-01-18 15:30:00,152.78,153.19,152.48,152.73,57780.0,151.0825,151.4879,150.7858,151.033,57780.0
2018-01-19 09:30:00,153.0,155.21,153.0,155.08,4683.0,151.3,153.4855,151.3,153.3569,4683.0
2018-01-19 10:00:00,155.35,155.4,154.48,155.14,11176.0,153.6239,153.6734,152.7636,153.4163,11176.0
2018-01-19 10:30:00,154.97,155.14,154.31,154.65,4830.0,153.2481,153.4163,152.5955,152.9317,4830.0
2018-01-19 11:00:00,154.8,154.8,154.48,154.49,4090.0,153.08,153.08,152.7636,152.7735,4090.0
2018-01-19 11:30:00,154.56,154.81,154.32,154.49,5502.0,152.8427,153.0899,152.6054,152.7735,5502.0
2018-01-19 12:00:00,154.36,154.36,154.02,154.03,4030.0,152.6449,152.6449,152.3087,152.3186,4030.0
2018-01-19 12:30:00,153.91,154.32,153.76,154.26,8743.0,152.1999,152.6054,152.0516,152.546,8743.0
2018-01-19 13:00:00,154.06,154.56,153.91,154.56,3177.0,152.3483,152.8427,152.1999,152.8427,3177.0
2018-01-19 13:30:00,154.42,154.61,154.3,154.61,7498.0,152.7043,152.8921,152.5856,152.8921,7498.0
2018-01-19 14:00:00,154.78,155.07,154.67,154.9,8883.0,153.0603,153.347,152.9515,153.1789,8883.0
2018-01-19 14:30:00,154.82,154.82,154.51,154.63,6806.0,153.0998,153.0998,152.7933,152.9119,6806.0
2018-01-19 15:00:00,154.56,155.01,154.52,155.01,10348.0,152.8427,153.2877,152.8031,153.2877,10348.0
2018-01-19 15:30:00,155.03,155.15,154.78,155.11,29374.0,153.3075,153.4261,153.0603,153.3866,29374.0
2018-01-22 09:30:00,154.5,155.48,154.5,155.22,6341.0,152.7834,153.7525,152.7834,153.4954,6341.0
2018-01-22 10:00:00,155.05,155.22,154.53,154.63,4642.0,153.3273,153.4954,152.813,152.9119,4642.0
2018-01-22 10:30:00,154.77,154.93,154.37,154.86,4684.0,153.0504,153.2086,152.6548,153.1394,4684.0
2018-01-22 11:00:00,154.81,154.99,154.49,154.49,5009.0,153.0899,153.2679,152.7735,152.7735,5009.0
2018-01-22 11:30:00,154.2,154.74,154.2,154.74,4190.0,152.4867,153.0207,152.4867,153.0207,4190.0
2018-01-22 12:00:00,154.81,155.2,154.72,155.2,4258.0,153.0899,153.4756,153.0009,153.4756,4258.0
2018-01-22 12:30:00,155.2,155.47,155.05,155.21,4194.0,153.4756,153.7426,153.3273,153.4855,4194.0
2018-01-22 13:00:00,155.15,155.35,154.98,155.19,4784.0,153.4261,153.6239,153.258,153.4657,4784.0
2018-01-22 13:30:00,155.15,155.49,155.15,155.43,4462.0,153.4261,153.7624,153.4261,153.703,4462.0
2018-01-22 14:00:00,155.55,155.65,155.24,155.24,6267.0,153.8217,153.9206,153.5151,153.5151,6267.0
2018-01-22 14:30:00,155.4,155.83,155.35,155.69,5414.0,153.6734,154.0986,153.6239,153.9601,5414.0
2018-01-22 15:00:00,155.84,156.0,155.66,155.89,5628.0,154.1085,154.2667,153.9305,154.1579,5628.0
2018-01-22 15:30:00,155.96,156.07,155.74,155.87,30073.0,154.2271,154.3359,154.0096,154.1381,30073.0
2018-01-23 09:30:00,155.54,156.19,153.77,155.32,7493.0,153.8118,154.4546,152.0615,153.5943,7493.0
2018-01-23 10:00:00,154.72,155.84,154.57,155.84,6599.0,153.0009,154.1085,152.8526,154.1085,6599.0
2018-01-23 10:30:00,155.94,156.1,155.3,155.69,8773.0,154.2074,154.3656,153.5745,153.9601,8773.0
2018-01-23 11:00:00,155.71,156.4,155.71,156.13,4476.0,153.9799,154.6623,153.9799,154.3953,4476.0
2018-01-23 11:30:00,156.11,156.25,155.8,156.17,3725.0,154.3755,154.5139,154.0689,154.4348,3725.0
2018-01-23 12:00:00,156.22,156.4,155.73,155.99,5861.0,154.4843,154.6623,153.9997,154.2568,5861.0
2018-01-23 12:30:00,156.06,156.06,155.58,155.63,3044.0,154.326,154.326,153.8514,153.9008,3044.0
2018-01-23 13:00:00,155.63,156.1,155.63,155.87,7632.0,153.9008,154.3656,153.9008,154.1381,7632.0
2018-01-23 13:30:00,155.91,156.37,155.76,156.31,3252.0,154.1777,154.6326,154.0294,154.5733,3252.0
2018-01-23 14:00:00,156.31,156.31,155.62,155.92,4893.0,154.5733,154.5733,153.8909,154.1876,4893.0
2018-01-23 14:30:00,155.83,156.54,155.83,155.98,9437.0,154.0986,154.8007,154.0986,154.2469,9437.0
2018-01-23 15:00:00,156.16,156.21,155.53,155.79,4883.0,154.4249,154.4744,153.8019,154.059,4883.0
2018-01-23 15:30:00,155.96,156.42,155.86,156.17,23801.0,154.2271,154.682,154.1283,154.4348,23801.0
2018-01-24 09:30:00,154.51,154.97,153.64,154.03,14435.0,152.7933,153.2481,151.9329,152.3186,14435.0
2018-01-24 10:00:00,154.31,154.98,154.31,154.97,7615.0,152.5955,153.258,152.5955,153.2481,7615.0
2018-01-24 10:30:00,154.79,155.62,154.17,154.19,14883.0,153.0701,153.8909,152.457,152.4768,14883.0
2018-01-24 11:00:00,154.17,154.41,153.42,153.81,7864.0,152.457,152.6944,151.7154,152.101,7864.0
2018-01-24 11:30:00,153.69,153.75,153.02,153.26,6204.0,151.9824,152.0417,151.3198,151.5571,6204.0
2018-01-24 12:00:00,153.06,153.45,152.5,152.5,10808.0,151.3594,151.745,150.8056,150.8056,10808.0
2018-01-24 12:30:00,152.45,152.56,152.26,152.42,5169.0,150.7561,150.8649,150.5683,150.7265,5169.0
2018-01-24 13:00:00,152.43,152.99,152.25,152.67,10109.0,150.7364,151.2901,150.5584,150.9737,10109.0
2018-01-24 13:30:00,152.55,153.22,152.42,153.19,4226.0,150.855,151.5176,150.7265,151.4879,4226.0
2018-01-24 14:00:00,153.22,153.56,152.75,153.26,8579.0,151.5176,151.8538,151.0528,151.5571,8579.0
2018-01-24 14:30:00,153.45,153.78,153.2,153.73,6357.0,151.745,152.0714,151.4978,152.0219,6357.0
2018-01-24 15:00:00,153.61,153.87,153.36,153.87,10731.0,151.9033,152.1604,151.656,152.1604,10731.0
2018-01-24 15:30:00,153.89,153.93,153.39,153.75,47409.0,152.1801,152.2197,151.6857,152.0417,47409.0
2018-01-25 09:30:00,154.32,156.34,154.32,155.17,11645.0,152.6054,154.6029,152.6054,153.4459,11645.0
2018-01-25 10:00:00,155.14,156.33,155.14,156.13,7785.0,153.4163,154.593,153.4163,154.3953,7785.0
2018-01-25 10:30:00,156.3,156.7,156.11,156.22,4114.0,154.5634,154.9589,154.3755,154.4843,4114.0
2018-01-25 11:00:00,156.0,156.19,155.62,155.89,4679.0,154.2667,154.4546,153.8909,154.1579,4679.0
2018-01-25 11:30:00,155.75,156.22,155.63,155.84,5099.0,154.0195,154.4843,153.9008,154.1085,5099.0
2018-01-25 12:00:00,155.99,156.23,155.59,155.93,7057.0,154.2568,154.4941,153.8613,154.1975,7057.0
2018-01-25 12:30:00,155.87,155.9,155.46,155.46,4111.0,154.1381,154.1678,153.7327,153.7327,4111.0
2018-01-25 13:00:00,155.47,155.47,155.08,155.29,3534.0,153.7426,153.7426,153.3569,153.5646,3534.0
2018-01-25 13:30:00,155.31,155.51,155.11,155.5,4275.0,153.5844,153.7821,153.3866,153.7723,4275.0
2018-01-25 14:00:00,155.39,155.66,155.21,155.31,13069.0,153.6635,153.9305,153.4855,153.5844,13069.0
2018-01-25 14:30:00,155.3,155.5,155.16,155.38,21711.0,153.5745,153.7723,153.436,153.6536,21711.0
2018-01-25 15:00:00,155.42,156.14,155.3,156.09,15102.0,153.6931,154.4051,153.5745,154.3557,15102.0
2018-01-25 15:30:00,156.14,156.42,155.94,156.37,44987.0,154.4051,154.682,154.2074,154.6326,44987.0
2018-01-26 09:30:00,157.2,157.2,154.97,155.42,4887.0,155.4534,155.4534,153.2481,153.6931,4887.0
2018-01-26 10:00:00,155.3,155.47,154.66,155.44,6073.0,153.5745,153.7426,152.9416,153.7129,6073.0
2018-01-26 10:30:00,155.45,155.98,155.23,155.29,8503.0,153.7228,154.2469,153.5053,153.5646,8503.0
2018-01-26 11:00:00,155.28,156.36,155.18,156.11,11818.0,153.5547,154.6227,153.4558,154.3755,11818.0
2018-01-26 11:30:00,156.28,156.66,156.06,156.66,3447.0,154.5436,154.9194,154.326,154.9194,3447.0
2018-01-26 12:00:00,156.68,157.16,156.42,156.63,3025.0,154.9391,155.4138,154.682,154.8897,3025.0
2018-01-26 12:30:00,156.62,156.85,156.41,156.55,3500.0,154.8798,155.1073,154.6721,154.8106,3500.0
2018-01-26 13:00:00,156.71,156.74,156.36,156.36,2310.0,154.9688,154.9985,154.6227,154.6227,2310.0
2018-01-26 13:30:00,156.53,156.9,156.47,156.66,2450.0,154.7908,155.1567,154.7315,154.9194,2450.0
2018-01-26 14:00:00,156.56,156.93,156.5,156.58,3079.0,154.8205,155.1864,154.7611,154.8403,3079.0
2018-01-26 14:30:00,156.75,156.92,156.72,156.88,2150.0,155.0084,155.1765,154.9787,155.1369,2150.0
2018-01-26 15:00:00,156.9,157.69,156.79,157.38,7683.0,155.1567,155.9379,155.0479,155.6314,7683.0
2018-01-26 15:30:00,157.32,157.52,157.19,157.4,17695.0,155.572,155.7698,155.4435,155.6511,17695.0
2018-01-29 09:30:00,157.4,157.55,156.68,157.21,7107.0,155.6511,155.7995,154.9391,155.4633,7107.0
2018-01-29 10:00:00,157.36,158.71,157.11,158.71,9481.0,155.6116,156.9466,155.3644,156.9466,9481.0
2018-01-29 10:30:00,158.82,158.82,157.33,157.82,10160.0,157.0554,157.0554,155.5819,156.0665,10160.0
2018-01-29 11:00:00,157.67,157.67,156.75,157.23,5751.0,155.9181,155.9181,155.0084,155.483,5751.0
2018-01-29 11:30:00,157.0,157.85,156.99,157.35,15092.0,155.2556,156.0961,155.2457,155.6017,15092.0
2018-01-29 12:00:00,157.38,157.85,157.25,157.85,7298.0,155.6314,156.0961,155.5028,156.0961,7298.0
2018-01-29 12:30:00,157.88,158.32,157.77,158.29,2749.0,156.1258,156.5609,156.017,156.5313,2749.0
2018-01-29 13:00:00,158.28,158.68,158.19,158.66,2988.0,156.5214,156.9169,156.4324,156.8971,2988.0
2018-01-29 13:30:00,158.59,158.66,157.78,158.22,4221.0,156.8279,156.8971,156.0269,156.462,4221.0
2018-01-29 14:00:00,158.07,158.29,157.87,157.87,4184.0,156.3137,156.5313,156.1159,156.1159,4184.0
2018-01-29 14:30:00,157.82,158.04,157.55,157.88,5795.0,156.0665,156.284,155.7995,156.1258,5795.0
2018-01-29 15:00:00,157.85,158.0,157.5,157.56,5626.0,156.0961,156.2445,155.75,155.8094,5626.0
2018-01-29 15:30:00,157.43,157.57,157.13,157.15,20745.0,155.6808,155.8193,155.3841,155.4039,20745.0
2018-01-30 09:30:00,155.44,156.56,152.57,155.93,19532.0,153.7129,154.8205,150.8748,154.1975,19532.0
2018-01-30 10:00:00,155.82,155.82,154.43,155.37,12447.0,154.0887,154.0887,152.7141,153.6437,12447.0
2018-01-30 10:30:00,155.38,156.52,155.38,156.28,12324.0,153.6536,154.7809,153.6536,154.5436,12324.0
2018-01-30 11:00:00,156.38,156.38,155.58,155.71,5696.0,154.6425,154.6425,153.8514,153.9799,5696.0
2018-01-30 11:30:00,155.87,156.2,155.82,156.19,4645.0,154.1381,154.4645,154.0887,154.4546,4645.0
2018-01-30 12:00:00,156.02,156.27,155.82,156.11,6998.0,154.2865,154.5337,154.0887,154.3755,6998.0
2018-01-30 12:30:00,155.99,156.4,155.99,156.27,8462.0,154.2568,154.6623,154.2568,154.5337,8462.0
2018-01-30 13:00:00,156.42,156.6,155.87,156.36,7743.0,154.682,154.86,154.1381,154.6227,7743.0
2018-01-30 13:30:00,156.26,156.96,156.26,156.96,4503.0,154.5238,155.216,154.5238,155.216,4503.0
2018-01-30 14:00:00,156.97,157.04,156.61,156.8,5946.0,155.2259,155.2951,154.8699,155.0578,5946.0
2018-01-30 14:30:00,156.93,156.93,156.64,156.82,5691.0,155.1864,155.1864,154.8996,155.0776,5691.0
2018-01-30 15:00:00,156.84,156.91,156.35,156.91,13404.0,155.0974,155.1666,154.6128,155.1666,13404.0
2018-01-30 15:30:00,156.85,157.21,156.48,156.63,37272.0,155.1073,155.4633,154.7414,154.8897,37272.0
2018-01-31 09:30:00,157.74,157.8,155.19,155.19,13413.0,155.9874,156.0467,153.4657,153.4657,13413.0
2018-01-31 10:00:00,155.31,157.93,155.31,157.19,12456.0,153.5844,156.1753,153.5844,155.4435,12456.0
2018-01-31 10:30:00,157.25,157.51,156.56,156.8,13036.0,155.5028,155.7599,154.8205,155.0578,13036.0
2018-01-31 11:00:00,156.85,157.21,156.24,156.28,11496.0,155.1073,155.4633,154.504,154.5436,11496.0
2018-01-31 11:30:00,156.09,156.49,155.77,155.98,18982.0,154.3557,154.7513,154.0393,154.2469,18982.0
2018-01-31 12:00:00,155.84,156.16,155.64,155.69,10298.0,154.1085,154.4249,153.9107,153.9601,10298.0
2018-01-31 12:30:00,155.68,156.0,155.34,155.85,8218.0,153.9503,154.2667,153.614,154.1184,8218.0
2018-01-31 13:00:00,155.96,156.31,155.92,155.92,2939.0,154.2271,154.5733,154.1876,154.1876,2939.0
2018-01-31 13:30:00,155.78,155.88,155.42,155.47,9688.0,154.0491,154.148,153.6931,153.7426,9688.0
2018-01-31 14:00:00,155.4,156.14,155.37,155.41,6283.0,153.6734,154.4051,153.6437,153.6833,6283.0
2018-01-31 14:30:00,155.38,155.75,154.87,155.18,6799.0,153.6536,154.0195,153.1493,153.4558,6799.0
2018-01-31 15:00:00,155.33,155.94,155.31,155.76,12769.0,153.6041,154.2074,153.5844,154.0294,12769.0
2018-01-31 15:30:00,155.85,156.66,155.66,156.38,58544.0,154.1184,154.9194,153.9305,154.6425,58544.0
2018-02-01 09:30:00,155.26,156.51,155.26,156.5,4844.0,153.5349,154.771,153.5349,154.7611,4844.0
2018-02-01 10:00:00,156.73,156.96,154.89,155.31,13051.0,154.9886,155.216,153.169,153.5844,13051.0
2018-02-01 10:30:00,155.01,155.03,154.47,154.53,7676.0,153.2877,153.3075,152.7537,152.813,7676.0
2018-02-01 11:00:00,154.55,155.52,154.47,155.52,7200.0,152.8328,153.792,152.7537,153.792,7200.0
2018-02-01 11:30:00,155.5,157.24,155.5,156.65,5164.0,153.7723,155.4929,153.7723,154.9095,5164.0
2018-02-01 12:00:00,156.76,156.8,156.04,156.07,11820.0,155.0183,155.0578,154.3063,154.3359,11820.0
2018-02-01 12:30:00,156.33,156.43,156.16,156.43,3029.0,154.593,154.6919,154.4249,154.6919,3029.0
2018-02-01 13:00:00,156.42,156.76,156.42,156.75,6200.0,154.682,155.0183,154.682,155.0084,6200.0
2018-02-01 13:30:00,156.78,156.82,156.22,156.45,5135.0,155.038,155.0776,154.4843,154.7117,5135.0
2018-02-01 14:00:00,156.32,156.4,155.72,156.04,11622.0,154.5831,154.6623,153.9898,154.3063,11622.0
2018-02-01 14:30:00,156.35,156.79,156.04,156.75,10485.0,154.6128,155.0479,154.3063,155.0084,10485.0
2018-02-01 15:00:00,156.75,156.98,156.52,156.61,10201.0,155.0084,155.2358,154.7809,154.8699,10201.0
2018-02-01 15:30:00,156.65,157.47,156.48,157.41,60022.0,154.9095,155.7204,154.7414,155.661,60022.0
2018-02-02 09:30:00,156.76,156.76,154.84,154.84,12743.0,155.0183,155.0183,153.1196,153.1196,12743.0
2018-02-02 10:00:00,154.74,155.34,154.01,154.55,27703.0,153.0207,153.614,152.2988,152.8328,27703.0
2018-02-02 10:30:00,154.42,154.6,153.72,153.95,18554.0,152.7043,152.8823,152.012,152.2395,18554.0
2018-02-02 11:00:00,153.82,154.46,153.54,153.54,17433.0,152.1109,152.7438,151.834,151.834,17433.0
2018-02-02 11:30:00,153.45,153.6,152.15,152.15,3015.0,151.745,151.8934,150.4595,150.4595,3015.0
2018-02-02 12:00:00,152.02,152.99,151.92,152.98,6748.0,150.3309,151.2901,150.232,151.2803,6748.0
2018-02-02 12:30:00,152.99,153.62,152.88,153.15,12084.0,151.2901,151.9131,151.1814,151.4484,12084.0
2018-02-02 13:00:00,153.11,153.39,152.68,153.09,12269.0,151.4088,151.6857,150.9836,151.389,12269.0
2018-02-02 13:30:00,152.94,153.06,151.95,151.95,5178.0,151.2407,151.3594,150.2617,150.2617,5178.0
2018-02-02 14:00:00,151.95,151.95,151.0,151.03,11297.0,150.2617,150.2617,149.3223,149.3519,11297.0
2018-02-02 14:30:00,151.12,151.55,150.73,150.73,23569.0,149.4409,149.8661,149.0553,149.0553,23569.0
2018-02-02 15:00:00,150.84,151.52,150.09,151.4,12872.0,149.164,149.8365,148.4224,149.7178,12872.0
2018-02-02 15:30:00,151.39,152.0,151.27,151.55,34818.0,149.7079,150.3111,149.5893,149.8661,34818.0
2018-02-05 09:30:00,149.92,150.64,148.01,150.57,40857.0,148.2543,148.9663,146.3655,148.897,40857.0
2018-02-05 10:00:00,150.64,151.23,150.23,150.42,5311.0,148.9663,149.5497,148.5608,148.7487,5311.0
2018-02-05 10:30:00,150.41,150.45,149.38,149.94,12819.0,148.7388,148.7784,147.7203,148.274,12819.0
2018-02-05 11:00:00,150.1,150.6,149.73,150.6,22023.0,148.4323,148.9267,148.0664,148.9267,22023.0
2018-02-05 11:30:00,150.46,150.75,150.2,150.49,6489.0,148.7883,149.075,148.5311,148.8179,6489.0
2018-02-05 12:00:00,150.48,150.54,150.06,150.35,11295.0,148.808,148.8674,148.3927,148.6795,11295.0
2018-02-05 12:30:00,150.53,150.67,150.0,150.23,3622.0,148.8575,148.9959,148.3334,148.5608,3622.0
2018-02-05 13:00:00,150.22,150.27,148.83,148.83,17804.0,148.5509,148.6004,147.1764,147.1764,17804.0
2018-02-05 13:30:00,149.02,149.38,148.59,149.26,9494.0,147.3643,147.7203,146.939,147.6016,9494.0
2018-02-05 14:00:00,149.27,149.43,148.16,148.49,8987.0,147.6115,147.7697,146.5138,146.8401,8987.0
2018-02-05 14:30:00,148.31,148.31,147.08,147.36,18952.0,146.6621,146.6621,145.4458,145.7227,18952.0
2018-02-05 15:00:00,147.17,148.22,144.88,147.56,46687.0,145.5348,146.5731,143.2703,145.9205,46687.0
2018-02-05 15:30:00,147.58,148.14,145.77,145.77,70332.0,145.9403,146.494,144.1504,144.1504,70332.0
2018-02-06 09:30:00,142.91,147.95,142.32,146.5,30056.0,141.3221,146.3061,140.7387,144.8723,30056.0
2018-02-06 10:00:00,147.16,147.94,145.2,146.24,12912.0,145.5249,146.2963,143.5867,144.6151,12912.0
2018-02-06 10:30:00,146.5,147.74,145.04,146.47,17421.0,144.8723,146.0985,143.4285,144.8426,17421.0
2018-02-06 11:00:00,146.36,146.84,145.18,145.31,15928.0,144.7338,145.2085,143.5669,143.6955,15928.0
2018-02-06 11:30:00,145.26,146.15,144.15,145.61,14433.0,143.646,144.5261,142.5484,143.9921,14433.0
2018-02-06 12:00:00,145.83,146.44,145.56,146.28,7834.0,144.2097,144.8129,143.9427,144.6547,7834.0
2018-02-06 12:30:00,146.44,147.46,146.21,146.91,32651.0,144.8129,145.8216,144.5855,145.2777,32651.0
2018-02-06 13:00:00,146.91,146.99,146.07,146.52,12876.0,145.2777,145.3568,144.447,144.892,12876.0
2018-02-06 13:30:00,146.41,146.52,145.04,145.3,13869.0,144.7833,144.892,143.4285,143.6856,13869.0
2018-02-06 14:00:00,145.17,145.51,144.45,144.55,15567.0,143.557,143.8933,142.845,142.9439,15567.0
2018-02-06 14:30:00,144.46,147.25,144.45,147.23,14818.0,142.8549,145.6139,142.845,145.5941,14818.0
2018-02-06 15:00:00,147.23,148.78,146.35,147.31,21678.0,145.5941,147.1269,144.7239,145.6733,21678.0
2018-02-06 15:30:00,147.28,148.13,145.13,145.65,89121.0,145.6436,146.4841,143.5175,144.0317,89121.0
2018-02-07 09:30:00,152.0,154.14,150.0,150.01,26822.0,150.3111,152.4274,148.3334,148.3433,26822.0
2018-02-07 10:00:00,150.88,150.88,148.7,148.74,14485.0,149.2036,149.2036,147.0478,147.0874,14485.0
2018-02-07 10:30:00,149.18,150.67,148.48,150.04,40595.0,147.5225,148.9959,146.8303,148.3729,40595.0
2018-02-07 11:00:00,150.1,150.42,148.65,150.13,22044.0,148.4323,148.7487,146.9984,148.4619,22044.0
2018-02-07 11:30:00,150.25,150.8,149.13,150.1,19478.0,148.5806,149.1245,147.473,148.4323,19478.0
2018-02-07 12:00:00,150.72,152.5,150.44,150.97,28326.0,149.0454,150.8056,148.7685,149.2926,28326.0
2018-02-07 12:30:00,151.01,153.76,150.67,152.44,38806.0,149.3321,152.0516,148.9959,150.7463,38806.0
2018-02-07 13:00:00,152.52,152.8,150.06,150.51,13040.0,150.8254,151.1023,148.3927,148.8377,13040.0
2018-02-07 13:30:00,150.22,151.82,150.22,150.78,15221.0,148.5509,150.1331,148.5509,149.1047,15221.0
2018-02-07 14:00:00,150.91,152.67,150.2,152.67,14118.0,149.2333,150.9737,148.5311,150.9737,14118.0
2018-02-07 14:30:00,152.84,152.88,150.97,152.36,15740.0,151.1418,151.1814,149.2926,150.6671,15740.0
2018-02-07 15:00:00,152.14,152.82,151.9,152.27,19629.0,150.4496,151.122,150.2123,150.5781,19629.0
2018-02-07 15:30:00,152.45,152.78,151.14,151.48,82542.0,150.7561,151.0825,149.4607,149.7969,82542.0
2018-02-08 09:30:00,152.58,154.75,151.81,153.92,26591.0,150.8847,153.0306,150.1233,152.2098,26591.0
2018-02-08 10:00:00,154.15,154.98,153.36,154.46,19168.0,152.4373,153.258,151.656,152.7438,19168.0
2018-02-08 10:30:00,154.99,156.33,154.56,155.17,23217.0,153.2679,154.593,152.8427,153.4459,23217.0
2018-02-08 11:00:00,155.17,155.44,153.91,154.79,36877.0,153.4459,153.7129,152.1999,153.0701,36877.0
2018-02-08 11:30:00,154.91,155.78,154.47,154.96,64684.0,153.1888,154.0491,152.7537,153.2383,64684.0
2018-02-08 12:00:00,154.99,155.44,153.97,153.97,35448.0,153.2679,153.7129,152.2593,152.2593,35448.0
2018-02-08 12:30:00,154.02,154.64,152.44,153.65,21536.0,152.3087,152.9218,150.7463,151.9428,21536.0
2018-02-08 13:00:00,153.66,153.89,152.22,152.22,25096.0,151.9527,152.1801,150.5287,150.5287,25096.0
2018-02-08 13:30:00,152.01,153.85,152.01,152.93,16941.0,150.321,152.1406,150.321,151.2308,16941.0
2018-02-08 14:00:00,153.01,153.14,152.17,152.75,20893.0,151.3099,151.4385,150.4793,151.0528,20893.0
2018-02-08 14:30:00,152.1,153.63,151.95,153.19,22026.0,150.41,151.923,150.2617,151.4879,22026.0
2018-02-08 15:00:00,153.2,153.72,152.41,153.19,33315.0,151.4978,152.012,150.7166,151.4879,33315.0
2018-02-08 15:30:00,153.24,153.34,150.59,150.76,137568.0,151.5374,151.6363,148.9168,149.0849,137568.0
2018-02-09 09:30:00,152.77,152.77,150.1,150.61,55543.0,151.0726,151.0726,148.4323,148.9366,55543.0
2018-02-09 10:00:00,150.71,151.52,149.98,150.87,28953.0,149.0355,149.8365,148.3136,149.1937,28953.0
2018-02-09 10:30:00,150.87,151.02,148.77,149.42,43162.0,149.1937,149.342,147.117,147.7598,43162.0
2018-02-09 11:00:00,149.7,150.39,149.41,150.17,19926.0,148.0367,148.719,147.7499,148.5015,19926.0
2018-02-09 11:30:00,149.99,150.38,148.41,148.71,23575.0,148.3235,148.7091,146.761,147.0577,23575.0
2018-02-09 12:00:00,148.62,148.62,146.07,146.4,27099.0,146.9687,146.9687,144.447,144.7734,27099.0
2018-02-09 12:30:00,146.44,147.18,145.41,146.49,20494.0,144.8129,145.5447,143.7944,144.8624,20494.0
2018-02-09 13:00:00,146.91,147.08,145.18,146.25,19639.0,145.2777,145.4458,143.5669,144.625,19639.0
2018-02-09 13:30:00,146.26,147.5,145.98,147.2,17609.0,144.6349,145.8611,144.358,145.5645,17609.0
2018-02-09 14:00:00,147.06,149.84,146.96,148.7,31835.0,145.426,148.1751,145.3271,147.0478,31835.0
2018-02-09 14:30:00,148.9,149.74,148.19,148.19,21006.0,147.2456,148.0763,146.5435,146.5435,21006.0
2018-02-09 15:00:00,148.47,149.72,147.82,149.4,33015.0,146.8204,148.0565,146.1776,147.74,33015.0
2018-02-09 15:30:00,149.24,151.77,149.07,150.28,46714.0,147.5818,150.0837,147.4137,148.6103,46714.0
2018-02-12 09:30:00,151.71,153.31,149.16,149.16,18226.0,150.0244,151.6066,147.5027,147.5027,18226.0
2018-02-12 10:00:00,149.76,150.6,148.96,150.6,7943.0,148.096,148.9267,147.3049,148.9267,7943.0
2018-02-12 10:30:00,150.83,151.24,150.24,150.64,8226.0,149.1541,149.5596,148.5707,148.9663,8226.0
2018-02-12 11:00:00,150.79,151.12,150.46,151.12,6390.0,149.1146,149.4409,148.7883,149.4409,6390.0
2018-02-12 11:30:00,151.13,151.8,150.21,151.8,17858.0,149.4508,150.1134,148.541,150.1134,17858.0
2018-02-12 12:00:00,151.58,151.94,151.27,151.78,12395.0,149.8958,150.2518,149.5893,150.0936,12395.0
2018-02-12 12:30:00,151.62,152.58,151.43,152.17,11741.0,149.9354,150.8847,149.7475,150.4793,11741.0
2018-02-12 13:00:00,152.25,152.56,151.84,152.26,14599.0,150.5584,150.8649,150.1529,150.5683,14599.0
2018-02-12 13:30:00,152.44,153.02,152.09,152.54,7919.0,150.7463,151.3198,150.4001,150.8451,7919.0
2018-02-12 14:00:00,152.87,153.4,152.36,152.79,19228.0,151.1715,151.6956,150.6671,151.0924,19228.0
2018-02-12 14:30:00,153.09,153.5,152.48,153.24,10714.0,151.389,151.7945,150.7858,151.5374,10714.0
2018-02-12 15:00:00,153.31,153.74,151.85,151.86,39157.0,151.6066,152.0318,150.1628,150.1727,39157.0
2018-02-12 15:30:00,152.05,152.35,151.21,151.94,104268.0,150.3606,150.6573,149.5299,150.2518,104268.0
2018-02-13 09:30:00,151.26,153.64,150.8,150.92,7760.0,149.5794,151.9329,149.1245,149.2431,7760.0
2018-02-13 10:00:00,150.8,153.57,150.54,153.21,26729.0,149.1245,151.8637,148.8674,151.5077,26729.0
2018-02-13 10:30:00,153.0,153.51,152.57,152.96,21474.0,151.3,151.8044,150.8748,151.2605,21474.0
2018-02-13 11:00:00,152.99,153.29,152.05,152.57,12250.0,151.2901,151.5868,150.3606,150.8748,12250.0
2018-02-13 11:30:00,152.78,153.05,152.53,152.78,8159.0,151.0825,151.3495,150.8353,151.0825,8159.0
2018-02-13 12:00:00,152.78,152.87,152.25,152.4,11873.0,151.0825,151.1715,150.5584,150.7067,11873.0
2018-02-13 12:30:00,152.23,152.45,152.17,152.2,5807.0,150.5386,150.7561,150.4793,150.5089,5807.0
2018-02-13 13:00:00,152.35,153.25,152.29,152.93,9217.0,150.6573,151.5473,150.5979,151.2308,9217.0
2018-02-13 13:30:00,152.87,153.38,152.8,153.04,12132.0,151.1715,151.6758,151.1023,151.3396,12132.0
2018-02-13 14:00:00,153.08,153.49,152.94,153.05,16424.0,151.3791,151.7846,151.2407,151.3495,16424.0
2018-02-13 14:30:00,153.08,153.42,152.36,153.12,18090.0,151.3791,151.7154,150.6671,151.4187,18090.0
2018-02-13 15:00:00,152.98,153.71,152.81,153.71,8981.0,151.2803,152.0021,151.1121,152.0021,8981.0
2018-02-13 15:30:00,153.63,154.47,153.45,154.03,32776.0,151.923,152.7537,151.745,152.3186,32776.0
2018-02-14 09:30:00,152.91,154.81,152.52,154.56,46103.0,151.211,153.0899,150.8254,152.8427,46103.0
2018-02-14 10:00:00,154.9,156.84,154.35,156.67,21267.0,153.1789,155.0974,152.635,154.9293,21267.0
2018-02-14 10:30:00,156.8,157.11,156.12,156.56,7304.0,155.0578,155.3644,154.3854,154.8205,7304.0
2018-02-14 11:00:00,156.37,156.79,155.58,156.75,10469.0,154.6326,155.0479,153.8514,155.0084,10469.0
2018-02-14 11:30:00,156.75,157.5,156.67,156.89,103031.0,155.0084,155.75,154.9293,155.1468,103031.0
2018-02-14 12:00:00,156.99,157.41,156.72,157.4,21729.0,155.2457,155.661,154.9787,155.6511,21729.0
2018-02-14 12:30:00,157.41,157.44,157.03,157.19,14674.0,155.661,155.6907,155.2853,155.4435,14674.0
2018-02-14 13:00:00,157.13,157.34,156.74,156.97,15313.0,155.3841,155.5918,154.9985,155.2259,15313.0
2018-02-14 13:30:00,157.13,157.13,156.58,157.0,9163.0,155.3841,155.3841,154.8403,155.2556,9163.0
2018-02-14 14:00:00,157.05,157.42,156.44,157.28,65464.0,155.305,155.6709,154.7018,155.5325,65464.0
2018-02-14 14:30:00,157.32,158.16,157.25,157.88,26889.0,155.572,156.4027,155.5028,156.1258,26889.0
2018-02-14 15:00:00,157.86,159.0,157.71,158.88,56248.0,156.106,157.2334,155.9577,157.1147,56248.0
2018-02-14 15:30:00,158.87,160.11,158.77,159.77,123000.0,157.1048,158.331,157.0059,157.9948,123000.0
2018-02-15 09:30:00,160.48,160.69,159.66,159.66,11349.0,158.6969,158.9046,157.886,157.886,11349.0
2018-02-15 10:00:00,159.44,160.15,158.98,159.85,11230.0,157.6685,158.3706,157.2136,158.0739,11230.0
2018-02-15 10:30:00,159.8,160.45,158.52,158.53,17212.0,158.0245,158.6673,156.7587,156.7686,17212.0
2018-02-15 11:00:00,158.2,159.11,157.8,157.94,10769.0,156.4423,157.3421,156.0467,156.1851,10769.0
2018-02-15 11:30:00,158.1,158.76,157.66,158.28,12277.0,156.3434,156.996,155.9083,156.5214,12277.0
2018-02-15 12:00:00,158.17,158.55,157.92,158.47,5215.0,156.4126,156.7884,156.1654,156.7093,5215.0
2018-02-15 12:30:00,158.65,159.06,157.98,157.98,7267.0,156.8873,157.2927,156.2247,156.2247,7267.0
2018-02-15 13:00:00,158.04,159.02,158.04,158.8,4281.0,156.284,157.2531,156.284,157.0356,4281.0
2018-02-15 13:30:00,158.56,158.69,157.97,158.05,5861.0,156.7983,156.9268,156.2148,156.2939,5861.0
2018-02-15 14:00:00,158.13,158.21,157.57,158.18,12857.0,156.373,156.4521,155.8193,156.4225,12857.0
2018-02-15 14:30:00,158.42,158.67,157.75,158.26,16771.0,156.6598,156.907,155.9973,156.5016,16771.0
2018-02-15 15:00:00,158.29,158.94,158.05,158.41,15486.0,156.5313,157.174,156.2939,156.6499,15486.0
2018-02-15 15:30:00,158.39,158.89,157.95,158.51,32733.0,156.6301,157.1246,156.195,156.7488,32733.0
2018-02-16 09:30:00,158.06,158.94,157.35,158.94,5810.0,156.3038,157.174,155.6017,157.174,5810.0
2018-02-16 10:00:00,159.58,160.34,158.5,160.02,13342.0,157.8069,158.5585,156.7389,158.242,13342.0
2018-02-16 10:30:00,160.08,160.08,158.0,158.91,14681.0,158.3014,158.3014,156.2445,157.1444,14681.0
2018-02-16 11:00:00,159.04,159.33,158.16,158.16,15467.0,157.2729,157.5597,156.4027,156.4027,15467.0
2018-02-16 11:30:00,158.13,159.53,158.13,158.98,7139.0,156.373,157.7575,156.373,157.2136,7139.0
2018-02-16 12:00:00,158.8,159.35,158.35,158.39,8730.0,157.0356,157.5795,156.5906,156.6301,8730.0
2018-02-16 12:30:00,158.73,159.11,157.89,158.18,12099.0,156.9664,157.3421,156.1357,156.4225,12099.0
2018-02-16 13:00:00,158.52,158.79,157.57,157.86,9783.0,156.7587,157.0257,155.8193,156.106,9783.0
2018-02-16 13:30:00,157.72,158.5,157.65,158.25,17706.0,155.9676,156.7389,155.8984,156.4917,17706.0
2018-02-16 14:00:00,158.46,158.67,157.8,158.15,17182.0,156.6994,156.907,156.0467,156.3928,17182.0
2018-02-16 14:30:00,158.26,158.58,157.74,158.17,19923.0,156.5016,156.818,155.9874,156.4126,19923.0
2018-02-16 15:00:00,158.29,158.85,158.26,158.85,12919.0,156.5313,157.085,156.5016,157.085,12919.0
2018-02-16 15:30:00,158.67,158.67,158.02,158.15,41914.0,156.907,156.907,156.2643,156.3928,41914.0
2018-02-20 09:30:00,157.35,159.3,157.35,157.84,8739.0,155.6017,157.53,155.6017,156.0863,8739.0
2018-02-20 10:00:00,157.42,158.3,157.42,158.0,29765.0,155.6709,156.5411,155.6709,156.2445,29765.0
2018-02-20 10:30:00,157.88,158.34,157.72,157.98,5992.0,156.1258,156.5807,155.9676,156.2247,5992.0
2018-02-20 11:00:00,157.66,158.58,157.66,158.29,9605.0,155.9083,156.818,155.9083,156.5313,9605.0
2018-02-20 11:30:00,158.5,159.0,157.77,158.37,13988.0,156.7389,157.2334,156.017,156.6104,13988.0
2018-02-20 12:00:00,158.89,158.89,158.15,158.25,11238.0,157.1246,157.1246,156.3928,156.4917,11238.0
2018-02-20 12:30:00,158.24,158.76,158.2,158.76,10735.0,156.4818,156.996,156.4423,156.996,10735.0
2018-02-20 13:00:00,158.72,158.96,158.25,158.72,6408.0,156.9565,157.1938,156.4917,156.9565,6408.0
2018-02-20 13:30:00,158.72,159.73,158.71,159.22,10822.0,156.9565,157.9553,156.9466,157.4509,10822.0
2018-02-20 14:00:00,159.38,159.84,159.19,159.37,13165.0,157.6091,158.064,157.4213,157.5993,13165.0
2018-02-20 14:30:00,159.18,159.73,159.15,159.39,12616.0,157.4114,157.9553,157.3817,157.619,12616.0
2018-02-20 15:00:00,159.37,159.76,158.74,159.14,26557.0,157.5993,157.9849,156.9763,157.3718,26557.0
2018-02-20 15:30:00,159.28,159.63,158.75,159.35,46625.0,157.5103,157.8564,156.9861,157.5795,46625.0
2018-02-21 09:30:00,159.62,160.66,159.14,160.66,7230.0,157.8465,158.8749,157.3718,158.8749,7230.0
2018-02-21 10:00:00,160.39,160.61,159.72,160.06,13704.0,158.6079,158.8255,157.9454,158.2816,13704.0
2018-02-21 10:30:00,160.26,160.77,159.88,160.69,8502.0,158.4794,158.9837,158.1036,158.9046,8502.0
2018-02-21 11:00:00,160.96,161.09,160.12,160.9,11709.0,159.1716,159.3002,158.3409,159.1123,11709.0
2018-02-21 11:30:00,160.8,161.12,160.3,160.98,6626.0,159.0134,159.3298,158.5189,159.1914,6626.0
2018-02-21 12:00:00,160.99,160.99,160.27,160.45,10468.0,159.2013,159.2013,158.4893,158.6673,10468.0
2018-02-21 12:30:00,160.67,161.17,160.45,161.17,5809.0,158.8848,159.3793,158.6673,159.3793,5809.0
2018-02-21 13:00:00,161.16,161.41,160.94,161.3,11093.0,159.3694,159.6166,159.1518,159.5078,11093.0
2018-02-21 13:30:00,161.31,161.83,161.3,161.58,18270.0,159.5177,160.0319,159.5078,159.7847,18270.0
2018-02-21 14:00:00,161.58,162.66,161.58,162.25,15423.0,159.7847,160.8527,159.7847,160.4473,15423.0
2018-02-21 14:30:00,162.04,162.35,160.63,160.63,22143.0,160.2396,160.5462,158.8453,158.8453,22143.0
2018-02-21 15:00:00,160.51,161.2,159.69,160.96,25738.0,158.7266,159.4089,157.9157,159.1716,25738.0
2018-02-21 15:30:00,160.76,160.98,159.12,159.27,46222.0,158.9738,159.1914,157.352,157.5004,46222.0
2018-02-22 09:30:00,159.58,162.12,159.45,161.26,13411.0,157.8069,160.3187,157.6784,159.4683,13411.0
2018-02-22 10:00:00,161.05,162.3,160.75,161.02,9461.0,159.2606,160.4967,158.9639,159.2309,9461.0
2018-02-22 10:30:00,161.24,162.5,161.03,162.31,10698.0,159.4485,160.6945,159.2408,160.5066,10698.0
2018-02-22 11:00:00,162.25,162.88,161.85,162.32,10612.0,160.4473,161.0703,160.0517,160.5165,10612.0
2018-02-22 11:30:00,162.21,162.24,161.34,161.66,14316.0,160.4077,160.4374,159.5474,159.8638,14316.0
2018-02-22 12:00:00,161.55,161.55,160.58,160.8,21082.0,159.755,159.755,158.7958,159.0134,21082.0
2018-02-22 12:30:00,160.79,160.84,159.89,159.97,12011.0,159.0035,159.0529,158.1135,158.1926,12011.0
2018-02-22 13:00:00,159.94,160.15,159.28,159.9,4799.0,158.1629,158.3706,157.5103,158.1234,4799.0
2018-02-22 13:30:00,159.79,160.0,159.26,159.89,7537.0,158.0146,158.2223,157.4905,158.1135,7537.0
2018-02-22 14:00:00,159.87,160.17,159.38,160.03,6231.0,158.0937,158.3904,157.6091,158.2519,6231.0
2018-02-22 14:30:00,160.08,160.08,158.68,159.03,8085.0,158.3014,158.3014,156.9169,157.263,8085.0
2018-02-22 15:00:00,158.94,159.54,158.85,159.19,8141.0,157.174,157.7674,157.085,157.4213,8141.0
2018-02-22 15:30:00,159.0,159.53,158.51,159.07,42749.0,157.2334,157.7575,156.7488,157.3026,42749.0
2018-02-23 09:30:00,159.61,160.33,158.94,159.11,8741.0,157.8366,158.5486,157.174,157.3421,8741.0
2018-02-23 10:00:00,159.66,159.85,159.34,159.34,4116.0,157.886,158.0739,157.5696,157.5696,4116.0
2018-02-23 10:30:00,159.33,159.89,159.0,159.88,9320.0,157.5597,158.1135,157.2334,158.1036,9320.0
2018-02-23 11:00:00,159.94,160.0,159.2,159.76,10681.0,158.1629,158.2223,157.4311,157.9849,10681.0
2018-02-23 11:30:00,159.73,160.0,159.67,159.96,13072.0,157.9553,158.2223,157.8959,158.1827,13072.0
2018-02-23 12:00:00,159.97,160.05,159.66,159.8,7968.0,158.1926,158.2717,157.886,158.0245,7968.0
2018-02-23 12:30:00,159.84,160.04,159.8,159.96,16121.0,158.064,158.2618,158.0245,158.1827,16121.0
2018-02-23 13:00:00,159.87,159.87,159.49,159.62,5335.0,158.0937,158.0937,157.7179,157.8465,5335.0
2018-02-23 13:30:00,159.74,160.0,159.72,159.91,7083.0,157.9652,158.2223,157.9454,158.1333,7083.0
2018-02-23 14:00:00,159.9,159.9,159.62,159.75,5304.0,158.1234,158.1234,157.8465,157.975,5304.0
2018-02-23 14:30:00,159.98,160.0,159.57,159.84,7759.0,158.2025,158.2223,157.797,158.064,7759.0
2018-02-23 15:00:00,159.95,160.05,159.75,159.93,21567.0,158.1728,158.2717,157.975,158.153,21567.0
2018-02-23 15:30:00,159.98,160.22,159.76,160.07,64267.0,158.2025,158.4398,157.9849,158.2915,64267.0
2018-02-26 09:30:00,160.16,161.52,159.88,161.41,17200.0,158.3805,159.7254,158.1036,159.6166,17200.0
2018-02-26 10:00:00,161.21,161.34,160.0,160.01,13625.0,159.4188,159.5474,158.2223,158.2322,13625.0
2018-02-26 10:30:00,159.94,161.98,159.8,161.98,38222.0,158.1629,160.1803,158.0245,160.1803,38222.0
2018-02-26 11:00:00,162.0,162.19,161.25,161.52,10583.0,160.2,160.3879,159.4584,159.7254,10583.0
2018-02-26 11:30:00,161.65,162.99,161.59,161.74,20662.0,159.8539,161.179,159.7946,159.9429,20662.0
2018-02-26 12:00:00,161.66,162.22,161.58,161.89,16193.0,159.8638,160.4176,159.7847,160.0913,16193.0
2018-02-26 12:30:00,161.92,162.01,161.29,161.67,15207.0,160.1209,160.2099,159.4979,159.8737,15207.0
2018-02-26 13:00:00,161.46,161.91,161.38,161.75,12138.0,159.666,160.111,159.5869,159.9528,12138.0
2018-02-26 13:30:00,161.75,162.32,161.63,162.27,8006.0,159.9528,160.5165,159.8342,160.467,8006.0
2018-02-26 14:00:00,162.07,162.94,161.94,162.21,13878.0,160.2693,161.1296,160.1407,160.4077,13878.0
2018-02-26 14:30:00,162.17,162.66,162.16,162.55,11997.0,160.3682,160.8527,160.3583,160.7439,11997.0
2018-02-26 15:00:00,162.55,163.44,162.43,163.09,20175.0,160.7439,161.624,160.6253,161.2779,20175.0
2018-02-26 15:30:00,162.85,163.36,162.75,163.22,34031.0,161.0406,161.5449,160.9417,161.4065,34031.0
2018-02-27 09:30:00,163.66,164.86,162.63,163.45,9713.0,161.8416,163.0283,160.823,161.6339,9713.0
2018-02-27 10:00:00,163.97,165.41,163.94,164.7,17259.0,162.1482,163.5722,162.1185,162.87,17259.0
2018-02-27 10:30:00,164.5,164.5,163.04,163.71,14544.0,162.6723,162.6723,161.2285,161.891,14544.0
2018-02-27 11:00:00,163.57,163.99,163.04,163.04,16781.0,161.7526,162.1679,161.2285,161.2285,16781.0
2018-02-27 11:30:00,163.01,163.01,162.44,162.96,11629.0,161.1988,161.1988,160.6352,161.1494,11629.0
2018-02-27 12:00:00,162.63,163.21,162.56,163.0,8610.0,160.823,161.3966,160.7538,161.1889,8610.0
2018-02-27 12:30:00,163.35,163.72,162.75,163.59,7381.0,161.535,161.9009,160.9417,161.7724,7381.0
2018-02-27 13:00:00,163.58,163.71,162.94,163.25,16359.0,161.7625,161.891,161.1296,161.4362,16359.0
2018-02-27 13:30:00,163.24,163.24,162.57,162.72,23338.0,161.4263,161.4263,160.7637,160.912,23338.0
2018-02-27 14:00:00,162.71,162.87,162.35,162.56,10871.0,160.9022,161.0604,160.5462,160.7538,10871.0
2018-02-27 14:30:00,162.96,163.18,162.18,162.9,15917.0,161.1494,161.3669,160.378,161.09,15917.0
2018-02-27 15:00:00,162.57,162.61,161.67,162.14,30275.0,160.7637,160.8033,159.8737,160.3385,30275.0
2018-02-27 15:30:00,162.32,162.46,161.32,161.45,54732.0,160.5165,160.6549,159.5276,159.6562,54732.0
2018-02-28 09:30:00,162.5,163.32,161.23,163.3,11108.0,160.6945,161.5054,159.4386,161.4856,11108.0
2018-02-28 10:00:00,163.4,164.41,163.23,163.97,28803.0,161.5845,162.5833,161.4164,162.1482,28803.0
2018-02-28 10:30:00,163.88,164.07,162.85,162.85,15264.0,162.0592,162.247,161.0406,161.0406,15264.0
2018-02-28 11:00:00,162.83,163.62,162.22,162.28,21112.0,161.0208,161.802,160.4176,160.4769,21112.0
2018-02-28 11:30:00,162.59,162.59,161.89,162.0,13032.0,160.7835,160.7835,160.0913,160.2,13032.0
2018-02-28 12:00:00,162.18,163.01,162.18,163.01,11647.0,160.378,161.1988,160.378,161.1988,11647.0
2018-02-28 12:30:00,163.06,163.08,162.47,162.92,11386.0,161.2483,161.268,160.6648,161.1098,11386.0
2018-02-28 13:00:00,163.02,163.53,162.76,162.76,13720.0,161.2087,161.713,160.9516,160.9516,13720.0
2018-02-28 13:30:00,163.07,163.39,162.75,163.39,5722.0,161.2582,161.5746,160.9417,161.5746,5722.0
2018-02-28 14:00:00,163.58,163.61,163.04,163.15,20496.0,161.7625,161.7922,161.2285,161.3373,20496.0
2018-02-28 14:30:00,162.96,162.96,161.81,162.01,17136.0,161.1494,161.1494,160.0122,160.2099,17136.0
2018-02-28 15:00:00,161.94,162.26,161.22,161.67,20101.0,160.1407,160.4572,159.4287,159.8737,20101.0
2018-02-28 15:30:00,161.77,161.77,160.54,160.6,66298.0,159.9726,159.9726,158.7563,158.8156,66298.0
2018-03-01 09:30:00,160.41,162.57,160.41,162.13,21713.0,158.6277,160.7637,158.6277,160.3286,21713.0
2018-03-01 10:00:00,162.27,162.51,161.61,162.23,17010.0,160.467,160.7044,159.8144,160.4275,17010.0
2018-03-01 10:30:00,162.54,163.3,162.23,162.23,16479.0,160.734,161.4856,160.4275,160.4275,16479.0
2018-03-01 11:00:00,162.24,163.17,162.04,162.58,13017.0,160.4374,161.357,160.2396,160.7736,13017.0
2018-03-01 11:30:00,162.8,163.53,162.59,163.25,7659.0,160.9912,161.713,160.7835,161.4362,7659.0
2018-03-01 12:00:00,162.92,163.18,162.32,162.33,10269.0,161.1098,161.3669,160.5165,160.5264,10269.0
2018-03-01 12:30:00,162.28,163.08,162.02,162.48,11745.0,160.4769,161.268,160.2198,160.6747,11745.0
2018-03-01 13:00:00,162.27,162.27,161.13,162.0,8395.0,160.467,160.467,159.3397,160.2,8395.0
2018-03-01 13:30:00,161.87,162.08,160.58,160.83,10965.0,160.0715,160.2792,158.7958,159.043,10965.0
2018-03-01 14:00:00,161.14,161.45,160.29,160.99,11660.0,159.3496,159.6562,158.509,159.2013,11660.0
2018-03-01 14:30:00,161.1,161.49,160.61,161.4,16356.0,159.31,159.6957,158.8255,159.6067,16356.0
2018-03-01 15:00:00,161.58,162.74,161.12,161.95,28716.0,159.7847,160.9318,159.3298,160.1506,28716.0
2018-03-01 15:30:00,161.9,162.09,161.33,161.85,36974.0,160.1012,160.289,159.5375,160.0517,36974.0
2018-03-02 09:30:00,160.03,161.24,158.97,159.16,8662.0,158.2519,159.4485,157.2037,157.3916,8662.0
2018-03-02 10:00:00,159.34,159.47,157.86,158.65,20181.0,157.5696,157.6982,156.106,156.8873,20181.0
2018-03-02 10:30:00,158.39,158.88,158.21,158.87,11704.0,156.6301,157.1147,156.4521,157.1048,11704.0
2018-03-02 11:00:00,159.0,159.5,158.34,159.5,8500.0,157.2334,157.7278,156.5807,157.7278,8500.0
2018-03-02 11:30:00,159.25,160.45,158.96,160.34,8011.0,157.4806,158.6673,157.1938,158.5585,8011.0
2018-03-02 12:00:00,160.35,160.35,159.71,160.16,5600.0,158.5684,158.5684,157.9355,158.3805,5600.0
2018-03-02 12:30:00,160.03,160.34,159.81,160.24,18207.0,158.2519,158.5585,158.0344,158.4596,18207.0
2018-03-02 13:00:00,160.35,160.35,159.64,159.74,10934.0,158.5684,158.5684,157.8663,157.9652,10934.0
2018-03-02 13:30:00,159.75,160.02,159.49,159.79,8449.0,157.975,158.242,157.7179,158.0146,8449.0
2018-03-02 14:00:00,159.8,160.17,159.78,160.14,20787.0,158.0245,158.3904,158.0047,158.3607,20787.0
2018-03-02 14:30:00,160.31,160.39,159.84,159.9,16507.0,158.5288,158.6079,158.064,158.1234,16507.0
2018-03-02 15:00:00,159.86,160.63,159.74,160.04,16612.0,158.0838,158.8453,157.9652,158.2618,16612.0
2018-03-02 15:30:00,160.21,161.03,160.05,160.8,42432.0,158.4299,159.2408,158.2717,159.0134,42432.0
2018-03-05 09:30:00,160.0,163.05,160.0,161.79,6175.0,158.2223,161.2384,158.2223,159.9924,6175.0
2018-03-05 10:00:00,161.66,161.95,161.46,161.95,3286.0,159.8638,160.1506,159.666,160.1506,3286.0
2018-03-05 10:30:00,161.89,162.5,161.61,162.5,11296.0,160.0913,160.6945,159.8144,160.6945,11296.0
2018-03-05 11:00:00,162.52,162.59,162.05,162.54,15561.0,160.7143,160.7835,160.2495,160.734,15561.0
2018-03-05 11:30:00,162.4,162.82,162.0,162.48,12491.0,160.5956,161.0109,160.2,160.6747,12491.0
2018-03-05 12:00:00,162.61,163.28,162.38,162.77,5736.0,160.8033,161.4658,160.5758,160.9615,5736.0
2018-03-05 12:30:00,162.7,163.08,162.49,163.05,2861.0,160.8923,161.268,160.6846,161.2384,2861.0
2018-03-05 13:00:00,163.25,163.73,163.2,163.45,5744.0,161.4362,161.9108,161.3867,161.6339,5744.0
2018-03-05 13:30:00,163.44,163.87,163.21,163.45,18818.0,161.624,162.0493,161.3966,161.6339,18818.0
2018-03-05 14:00:00,163.47,163.79,162.54,163.36,9836.0,161.6537,161.9702,160.734,161.5449,9836.0
2018-03-05 14:30:00,163.38,164.19,163.25,164.19,6033.0,161.5647,162.3657,161.4362,162.3657,6033.0
2018-03-05 15:00:00,164.03,164.74,163.55,163.85,20873.0,162.2075,162.9096,161.7328,162.0295,20873.0
2018-03-05 15:30:00,163.85,164.59,163.57,163.99,67461.0,162.0295,162.7613,161.7526,162.1679,67461.0
2018-03-06 09:30:00,165.0,166.76,164.76,166.55,13257.0,163.1667,164.9072,162.9294,164.6995,13257.0
2018-03-06 10:00:00,166.69,167.17,165.55,166.21,18931.0,164.8379,165.3126,163.7106,164.3633,18931.0
2018-03-06 10:30:00,166.18,166.44,165.81,166.44,12780.0,164.3336,164.5907,163.9677,164.5907,12780.0
2018-03-06 11:00:00,166.36,167.04,166.35,166.81,13109.0,164.5116,165.184,164.5017,164.9566,13109.0
2018-03-06 11:30:00,166.78,166.92,166.05,166.91,11036.0,164.9269,165.0654,164.205,165.0555,11036.0
2018-03-06 12:00:00,167.05,167.51,166.95,167.01,10080.0,165.1939,165.6488,165.095,165.1544,10080.0
2018-03-06 12:30:00,167.3,168.29,167.3,168.17,7914.0,165.4412,166.4202,165.4412,166.3015,7914.0
2018-03-06 13:00:00,168.31,168.47,168.15,168.43,5999.0,166.4399,166.5982,166.2817,166.5586,5999.0
2018-03-06 13:30:00,168.5,168.75,167.81,168.11,12563.0,166.6278,166.875,165.9455,166.2422,12563.0
2018-03-06 14:00:00,168.1,168.35,167.63,167.68,16245.0,166.2323,166.4795,165.7675,165.8169,16245.0
2018-03-06 14:30:00,167.67,167.76,167.36,167.75,11471.0,165.807,165.896,165.5005,165.8862,11471.0
2018-03-06 15:00:00,167.6,167.68,166.63,167.05,30843.0,165.7378,165.8169,164.7786,165.1939,30843.0
2018-03-06 15:30:00,167.05,167.67,166.79,167.6,55764.0,165.1939,165.807,164.9368,165.7378,55764.0
2018-03-07 09:30:00,165.42,166.82,164.17,166.1,17046.0,163.582,164.9665,162.3459,164.2545,17046.0
2018-03-07 10:00:00,165.75,166.98,165.71,166.98,9273.0,163.9084,165.1247,163.8688,165.1247,9273.0
2018-03-07 10:30:00,166.98,167.25,166.58,167.25,6805.0,165.1247,165.3917,164.7292,165.3917,6805.0
2018-03-07 11:00:00,167.03,167.04,166.45,166.73,16741.0,165.1742,165.184,164.6006,164.8775,16741.0
2018-03-07 11:30:00,166.67,167.02,166.45,166.65,4622.0,164.8182,165.1643,164.6006,164.7984,4622.0
2018-03-07 12:00:00,166.77,166.88,166.35,166.69,17091.0,164.917,165.0258,164.5017,164.8379,17091.0
2018-03-07 12:30:00,166.74,167.35,166.59,167.09,15744.0,164.8874,165.4906,164.739,165.2335,15744.0
2018-03-07 13:00:00,167.06,167.48,166.92,167.25,35866.0,165.2038,165.6192,165.0654,165.3917,35866.0
2018-03-07 13:30:00,167.39,167.71,167.21,167.71,14763.0,165.5302,165.8466,165.3522,165.8466,14763.0
2018-03-07 14:00:00,167.64,168.05,167.51,167.81,6218.0,165.7774,166.1828,165.6488,165.9455,6218.0
2018-03-07 14:30:00,167.78,168.25,167.78,168.1,15246.0,165.9158,166.3806,165.9158,166.2323,15246.0
2018-03-07 15:00:00,168.18,168.44,167.9,167.9,19766.0,166.3114,166.5685,166.0345,166.0345,19766.0
2018-03-07 15:30:00,167.97,168.67,167.89,168.07,25136.0,166.1037,166.7959,166.0246,166.2026,25136.0
2018-03-08 09:30:00,168.77,168.77,167.29,167.93,4432.0,166.8948,166.8948,165.4313,166.0642,4432.0
2018-03-08 10:00:00,168.07,168.32,167.29,168.25,6405.0,166.2026,166.4498,165.4313,166.3806,6405.0
2018-03-08 10:30:00,167.98,167.98,167.38,167.58,6301.0,166.1136,166.1136,165.5203,165.718,6301.0
2018-03-08 11:00:00,167.76,168.72,167.72,168.09,5772.0,165.896,166.8454,165.8565,166.2224,5772.0
2018-03-08 11:30:00,167.97,167.99,167.05,167.52,6832.0,166.1037,166.1235,165.1939,165.6587,6832.0
2018-03-08 12:00:00,167.37,167.82,167.1,167.53,5614.0,165.5104,165.9554,165.2434,165.6686,5614.0
2018-03-08 12:30:00,167.61,167.81,167.42,167.54,7065.0,165.7477,165.9455,165.5598,165.6785,7065.0
2018-03-08 13:00:00,167.58,168.04,167.37,167.6,6211.0,165.718,166.1729,165.5104,165.7378,6211.0
2018-03-08 13:30:00,167.6,167.85,167.22,167.38,11189.0,165.7378,165.985,165.362,165.5203,11189.0
2018-03-08 14:00:00,167.88,167.88,167.34,167.73,6700.0,166.0147,166.0147,165.4807,165.8664,6700.0
2018-03-08 14:30:00,168.05,168.46,167.95,168.35,2210.0,166.1828,166.5883,166.0839,166.4795,2210.0
2018-03-08 15:00:00,168.47,168.75,168.4,168.55,4237.0,166.5982,166.875,166.5289,166.6773,4237.0
2018-03-08 15:30:00,168.59,168.84,168.25,168.78,21915.0,166.7168,166.964,166.3806,166.9047,21915.0
2018-03-09 09:30:00,170.0,171.03,169.95,170.17,19934.0,168.1112,169.1297,168.0617,168.2793,19934.0
2018-03-09 10:00:00,170.11,171.24,169.75,171.19,17599.0,168.2199,169.3374,167.8639,169.2879,17599.0
2018-03-09 10:30:00,171.34,172.49,171.14,172.14,14893.0,169.4363,170.5735,169.2385,170.2274,14893.0
2018-03-09 11:00:00,172.36,172.86,172.24,172.72,13244.0,170.4449,170.9394,170.3263,170.8009,13244.0
2018-03-09 11:30:00,172.82,172.87,171.92,172.4,13386.0,170.8998,170.9493,170.0098,170.4845,13386.0
2018-03-09 12:00:00,172.56,173.23,172.16,172.45,14925.0,170.6427,171.3053,170.2472,170.5339,14925.0
2018-03-09 12:30:00,172.31,172.79,171.85,172.02,24706.0,170.3955,170.8702,169.9406,170.1087,24706.0
2018-03-09 13:00:00,171.94,171.99,171.5,171.6,17204.0,170.0296,170.079,169.5945,169.6934,17204.0
2018-03-09 13:30:00,171.52,171.75,171.09,171.35,11601.0,169.6143,169.8417,169.189,169.4462,11601.0
2018-03-09 14:00:00,171.39,171.65,171.02,171.35,10324.0,169.4857,169.7428,169.1198,169.4462,10324.0
2018-03-09 14:30:00,171.4,171.55,171.07,171.34,19999.0,169.4956,169.6439,169.1693,169.4363,19999.0
2018-03-09 15:00:00,171.41,171.72,171.19,171.42,20393.0,169.5055,169.812,169.2879,169.5154,20393.0
2018-03-09 15:30:00,171.61,171.78,171.27,171.69,43381.0,169.7033,169.8714,169.367,169.7824,43381.0
2018-03-12 09:30:00,171.29,172.38,171.29,171.57,30153.0,169.3868,170.4647,169.3868,169.6637,30153.0
2018-03-12 10:00:00,171.65,172.4,171.39,172.34,50254.0,169.7428,170.4845,169.4857,170.4252,50254.0
2018-03-12 10:30:00,172.28,172.49,171.87,172.02,18646.0,170.3658,170.5735,169.9604,170.1087,18646.0
2018-03-12 11:00:00,171.82,171.99,171.45,171.45,13284.0,169.9109,170.079,169.545,169.545,13284.0
2018-03-12 11:30:00,171.45,171.83,171.39,171.56,16648.0,169.545,169.9208,169.4857,169.6538,16648.0
2018-03-12 12:00:00,171.6,172.02,171.35,171.74,30157.0,169.6934,170.1087,169.4462,169.8318,30157.0
2018-03-12 12:30:00,171.82,171.83,170.8,170.97,13165.0,169.9109,169.9208,168.9023,169.0704,13165.0
2018-03-12 13:00:00,170.76,171.71,170.76,171.27,5819.0,168.8627,169.8022,168.8627,169.367,5819.0
2018-03-12 13:30:00,171.31,171.95,171.29,171.73,16491.0,169.4066,170.0395,169.3868,169.8219,16491.0
2018-03-12 14:00:00,171.74,171.9,171.63,171.86,14087.0,169.8318,169.99,169.723,169.9505,14087.0
2018-03-12 14:30:00,171.76,171.76,170.35,170.88,16450.0,169.8516,169.8516,168.4573,168.9814,16450.0
2018-03-12 15:00:00,170.9,171.47,170.9,171.0,10576.0,169.0012,169.5648,169.0012,169.1,10576.0
2018-03-12 15:30:00,171.07,171.54,170.82,171.37,28244.0,169.1693,169.634,168.922,169.4659,28244.0
2018-03-13 09:30:00,171.59,172.26,171.24,171.5,18639.0,169.6835,170.346,169.3374,169.5945,18639.0
2018-03-13 10:00:00,171.67,173.51,171.49,173.24,31677.0,169.7626,171.5822,169.5846,171.3152,31677.0
2018-03-13 10:30:00,173.24,173.5,172.93,173.12,43370.0,171.3152,171.5723,171.0086,171.1965,43370.0
2018-03-13 11:00:00,173.11,173.11,171.8,172.41,9059.0,171.1866,171.1866,169.8912,170.4944,9059.0
2018-03-13 11:30:00,172.46,173.2,172.44,173.13,23723.0,170.5438,171.2756,170.524,171.2064,23723.0
2018-03-13 12:00:00,172.92,173.05,172.31,172.72,8884.0,170.9987,171.1273,170.3955,170.8009,8884.0
2018-03-13 12:30:00,172.9,173.17,172.56,173.0,8939.0,170.9789,171.2459,170.6427,171.0778,8939.0
2018-03-13 13:00:00,172.97,173.78,172.97,173.66,9988.0,171.0482,171.8492,171.0482,171.7305,9988.0
2018-03-13 13:30:00,173.62,173.89,173.43,173.76,8457.0,171.6909,171.9579,171.503,171.8294,8457.0
2018-03-13 14:00:00,173.67,173.91,172.86,172.86,9940.0,171.7404,171.9777,170.9394,170.9394,9940.0
2018-03-13 14:30:00,173.03,173.64,172.89,173.62,10341.0,171.1075,171.7107,170.969,171.6909,10341.0
2018-03-13 15:00:00,173.6,173.6,172.65,172.95,20361.0,171.6712,171.6712,170.7317,171.0284,20361.0
2018-03-13 15:30:00,172.84,173.26,172.47,172.99,59880.0,170.9196,171.3349,170.5537,171.0679,59880.0
2018-03-14 09:30:00,173.77,173.94,172.48,172.48,12973.0,171.8393,172.0074,170.5636,170.5636,12973.0
2018-03-14 10:00:00,172.7,173.35,172.69,173.14,3288.0,170.7812,171.4239,170.7713,171.2163,3288.0
2018-03-14 10:30:00,173.09,173.4,173.0,173.07,3300.0,171.1668,171.4734,171.0778,171.147,3300.0
2018-03-14 11:00:00,173.18,173.34,172.44,172.44,21828.0,171.2558,171.414,170.524,170.524,21828.0
2018-03-14 11:30:00,172.4,172.55,171.93,172.15,10307.0,170.4845,170.6328,170.0197,170.2373,10307.0
2018-03-14 12:00:00,172.15,172.58,172.01,172.01,8185.0,170.2373,170.6625,170.0988,170.0988,8185.0
2018-03-14 12:30:00,172.21,172.62,172.15,172.37,3411.0,170.2966,170.702,170.2373,170.4548,3411.0
2018-03-14 13:00:00,172.33,172.42,172.12,172.21,10579.0,170.4153,170.5043,170.2076,170.2966,10579.0
2018-03-14 13:30:00,172.21,172.47,172.19,172.25,43632.0,170.2966,170.5537,170.2768,170.3362,43632.0
2018-03-14 14:00:00,172.34,172.63,172.18,172.18,14196.0,170.4252,170.7119,170.2669,170.2669,14196.0
2018-03-14 14:30:00,172.42,172.42,171.87,172.0,9629.0,170.5043,170.5043,169.9604,170.0889,9629.0
2018-03-14 15:00:00,172.13,172.33,171.88,172.06,24093.0,170.2175,170.4153,169.9703,170.1483,24093.0
2018-03-14 15:30:00,172.02,172.18,171.8,171.89,55222.0,170.1087,170.2669,169.8912,169.9802,55222.0
2018-03-15 09:30:00,172.6,172.6,171.26,171.36,7385.0,170.6823,170.6823,169.3572,169.456,7385.0
2018-03-15 10:00:00,171.34,172.72,171.34,171.89,10671.0,169.4363,170.8009,169.4363,169.9802,10671.0
2018-03-15 10:30:00,172.08,172.63,171.83,172.4,13741.0,170.168,170.7119,169.9208,170.4845,13741.0
2018-03-15 11:00:00,172.51,173.72,172.5,173.43,13382.0,170.5933,171.7898,170.5834,171.503,13382.0
2018-03-15 11:30:00,173.29,173.44,173.01,173.03,43923.0,171.3646,171.5129,171.0877,171.1075,43923.0
2018-03-15 12:00:00,173.2,173.2,172.57,172.9,19155.0,171.2756,171.2756,170.6526,170.9789,19155.0
2018-03-15 12:30:00,172.78,173.11,172.29,172.56,12958.0,170.8603,171.1866,170.3757,170.6427,12958.0
2018-03-15 13:00:00,172.61,173.48,172.61,173.28,9999.0,170.6922,171.5525,170.6922,171.3547,9999.0
2018-03-15 13:30:00,173.41,173.57,172.77,173.14,15716.0,171.4833,171.6415,170.8504,171.2163,15716.0
2018-03-15 14:00:00,173.19,173.22,172.86,172.97,9064.0,171.2657,171.2954,170.9394,171.0482,9064.0
2018-03-15 14:30:00,172.97,173.3,172.68,173.07,9112.0,171.0482,171.3745,170.7614,171.147,9112.0
2018-03-15 15:00:00,173.29,173.43,173.0,173.03,18870.0,171.3646,171.503,171.0778,171.1075,18870.0
2018-03-15 15:30:00,173.12,173.2,172.6,172.67,66108.0,171.1965,171.2756,170.6823,170.7515,66108.0
2018-03-16 09:30:00,172.99,173.72,172.76,173.52,64632.0,171.0679,171.7898,170.8405,171.592,64632.0
2018-03-16 10:00:00,173.43,173.99,173.42,173.94,19414.0,171.503,172.0568,171.4932,172.0074,19414.0
2018-03-16 10:30:00,173.72,174.56,173.72,173.82,9471.0,171.7898,172.6205,171.7898,171.8887,9471.0
2018-03-16 11:00:00,173.97,174.15,173.45,173.96,8983.0,172.037,172.215,171.5228,172.0272,8983.0
2018-03-16 11:30:00,173.9,174.22,173.77,174.03,7028.0,171.9678,172.2843,171.8393,172.0964,7028.0
2018-03-16 12:00:00,174.13,174.13,173.55,173.74,4858.0,172.1953,172.1953,171.6217,171.8096,4858.0
2018-03-16 12:30:00,173.78,174.02,173.78,173.92,4801.0,171.8492,172.0865,171.8492,171.9876,4801.0
2018-03-16 13:00:00,173.81,173.92,173.17,173.19,7145.0,171.8788,171.9876,171.2459,171.2657,7145.0
2018-03-16 13:30:00,173.28,173.39,173.07,173.3,6720.0,171.3547,171.4635,171.147,171.3745,6720.0
2018-03-16 14:00:00,173.3,174.15,173.27,174.15,7814.0,171.3745,172.215,171.3448,172.215,7814.0
2018-03-16 14:30:00,174.2,174.4,174.01,174.13,5417.0,172.2645,172.4623,172.0766,172.1953,5417.0
2018-03-16 15:00:00,174.25,174.33,173.84,174.16,10611.0,172.3139,172.393,171.9085,172.2249,10611.0
2018-03-16 15:30:00,174.3,174.39,173.9,174.04,35394.0,172.3634,172.4524,171.9678,172.1063,35394.0
2018-03-19 09:30:00,173.76,174.0,173.2,174.0,17530.0,171.8294,172.0667,171.2756,172.0667,17530.0
2018-03-19 10:00:00,173.63,173.63,172.75,173.11,8337.0,171.7008,171.7008,170.8306,171.1866,8337.0
2018-03-19 10:30:00,173.05,173.68,173.0,173.17,13088.0,171.1273,171.7503,171.0778,171.2459,13088.0
2018-03-19 11:00:00,173.47,173.62,172.99,173.17,8287.0,171.5426,171.6909,171.0679,171.2459,8287.0
2018-03-19 11:30:00,173.17,173.27,172.6,172.61,9981.0,171.2459,171.3448,170.6823,170.6922,9981.0
2018-03-19 12:00:00,172.78,173.48,172.62,172.85,8427.0,170.8603,171.5525,170.702,170.9295,8427.0
2018-03-19 12:30:00,172.75,173.41,172.75,173.3,5575.0,170.8306,171.4833,170.8306,171.3745,5575.0
2018-03-19 13:00:00,172.95,173.05,172.2,172.6,6824.0,171.0284,171.1273,170.2867,170.6823,6824.0
2018-03-19 13:30:00,172.51,173.19,172.5,173.19,5432.0,170.5933,171.2657,170.5834,171.2657,5432.0
2018-03-19 14:00:00,173.06,173.72,173.05,173.3,9061.0,171.1372,171.7898,171.1273,171.3745,9061.0
2018-03-19 14:30:00,173.34,173.48,172.95,173.39,7926.0,171.414,171.5525,171.0284,171.4635,7926.0
2018-03-19 15:00:00,173.3,174.42,173.21,174.42,14968.0,171.3745,172.482,171.2855,172.482,14968.0
2018-03-19 15:30:00,174.33,175.19,174.25,174.79,42089.0,172.393,173.2435,172.3139,172.8479,42089.0
2018-03-20 09:30:00,174.76,176.42,174.76,176.11,18595.0,172.8183,174.4598,172.8183,174.1533,18595.0
2018-03-20 10:00:00,176.19,177.09,176.19,176.67,33719.0,174.2324,175.1224,174.2324,174.707,33719.0
2018-03-20 10:30:00,176.73,177.04,176.16,176.44,12504.0,174.7664,175.0729,174.2027,174.4796,12504.0
2018-03-20 11:00:00,176.58,176.62,176.12,176.41,15355.0,174.618,174.6576,174.1632,174.4499,15355.0
2018-03-20 11:30:00,176.38,177.06,176.24,176.94,11693.0,174.4203,175.0927,174.2818,174.974,11693.0
2018-03-20 12:00:00,176.98,177.42,176.88,177.17,18877.0,175.0136,175.4487,174.9147,175.2015,18877.0
2018-03-20 12:30:00,177.13,177.14,176.39,176.43,11361.0,175.1619,175.1718,174.4302,174.4697,11361.0
2018-03-20 13:00:00,176.32,176.67,176.27,176.27,10601.0,174.3609,174.707,174.3115,174.3115,10601.0
2018-03-20 13:30:00,176.26,176.87,176.17,176.44,18262.0,174.3016,174.9048,174.2126,174.4796,18262.0
2018-03-20 14:00:00,176.42,177.19,176.42,177.18,23647.0,174.4598,175.2213,174.4598,175.2114,23647.0
2018-03-20 14:30:00,177.17,177.89,177.06,177.79,16646.0,175.2015,175.9135,175.0927,175.8146,16646.0
2018-03-20 15:00:00,177.78,178.04,177.74,178.03,26833.0,175.8047,176.0618,175.7652,176.0519,26833.0
2018-03-20 15:30:00,178.02,178.04,177.11,177.2,66898.0,176.042,176.0618,175.1422,175.2312,66898.0
2018-03-21 09:30:00,176.82,178.52,176.24,178.52,5681.0,174.8554,176.5365,174.2818,176.5365,5681.0
2018-03-21 10:00:00,178.52,178.52,178.15,178.29,3360.0,176.5365,176.5365,176.1706,176.309,3360.0
2018-03-21 10:30:00,178.14,178.29,177.24,178.16,10335.0,176.1607,176.309,175.2707,176.1805,10335.0
2018-03-21 11:00:00,178.27,178.44,177.64,178.0,15109.0,176.2893,176.4574,175.6663,176.0223,15109.0
2018-03-21 11:30:00,178.01,178.25,177.89,178.17,10017.0,176.0322,176.2695,175.9135,176.1904,10017.0
2018-03-21 12:00:00,178.3,178.58,178.08,178.39,8220.0,176.3189,176.5958,176.1014,176.4079,8220.0
2018-03-21 12:30:00,178.49,178.75,178.22,178.3,11673.0,176.5068,176.7639,176.2398,176.3189,11673.0
2018-03-21 13:00:00,178.19,178.34,177.13,177.15,16994.0,176.2102,176.3585,175.1619,175.1817,16994.0
2018-03-21 13:30:00,177.19,177.22,176.92,177.0,9695.0,175.2213,175.2509,174.9543,175.0334,9695.0
2018-03-21 14:00:00,177.17,177.92,176.64,176.94,14689.0,175.2015,175.9432,174.6774,174.974,14689.0
2018-03-21 14:30:00,177.1,177.19,176.46,177.03,8641.0,175.1323,175.2213,174.4994,175.063,8641.0
2018-03-21 15:00:00,177.08,177.62,176.57,176.58,14153.0,175.1125,175.6465,174.6082,174.618,14153.0
2018-03-21 15:30:00,176.73,177.31,176.6,176.71,32457.0,174.7664,175.3399,174.6378,174.7466,32457.0
2018-03-22 09:30:00,174.81,176.02,174.21,174.68,25952.0,172.8677,174.0643,172.2744,172.7392,25952.0
2018-03-22 10:00:00,174.74,175.53,173.55,175.46,63986.0,172.7985,173.5797,171.6217,173.5105,63986.0
2018-03-22 10:30:00,175.3,175.3,174.45,174.45,14076.0,173.3523,173.3523,172.5117,172.5117,14076.0
2018-03-22 11:00:00,174.65,175.6,174.54,175.51,23345.0,172.7095,173.6489,172.6007,173.5599,23345.0
2018-03-22 11:30:00,175.61,176.48,175.51,176.3,44362.0,173.6588,174.5192,173.5599,174.3412,44362.0
2018-03-22 12:00:00,176.14,177.15,176.14,177.0,45660.0,174.1829,175.1817,174.1829,175.0334,45660.0
2018-03-22 12:30:00,177.06,177.11,175.6,175.79,22443.0,175.0927,175.1422,173.6489,173.8368,22443.0
2018-03-22 13:00:00,175.7,176.69,175.24,176.59,34705.0,173.7478,174.7268,173.2929,174.6279,34705.0
2018-03-22 13:30:00,176.61,178.43,176.26,177.0,66952.0,174.6477,176.4475,174.3016,175.0334,66952.0
2018-03-22 14:00:00,177.25,177.63,176.79,177.14,15674.0,175.2806,175.6564,174.8257,175.1718,15674.0
2018-03-22 14:30:00,177.35,177.48,176.38,176.64,39343.0,175.3795,175.508,174.4203,174.6774,39343.0
2018-03-22 15:00:00,176.64,176.83,174.51,174.65,45227.0,174.6774,174.8653,172.571,172.7095,45227.0
2018-03-22 15:30:00,174.64,174.65,172.63,172.7,192161.0,172.6996,172.7095,170.7119,170.7812,192161.0
2018-03-23 09:30:00,172.3,172.83,171.12,171.16,22782.0,170.3856,170.9097,169.2187,169.2583,22782.0
2018-03-23 10:00:00,171.33,171.75,171.03,171.75,20260.0,169.4264,169.8417,169.1297,169.8417,20260.0
2018-03-23 10:30:00,171.98,173.0,171.63,172.48,10801.0,170.0692,171.0778,169.723,170.5636,10801.0
2018-03-23 11:00:00,172.48,172.84,172.18,172.47,16395.0,170.5636,170.9196,170.2669,170.5537,16395.0
2018-03-23 11:30:00,172.47,172.49,170.35,170.35,13428.0,170.5537,170.5735,168.4573,168.4573,13428.0
2018-03-23 12:00:00,170.5,171.19,169.22,169.22,45068.0,168.6056,169.2879,167.3398,167.3398,45068.0
2018-03-23 12:30:00,169.37,170.39,169.33,169.93,16413.0,167.4882,168.4968,167.4486,168.0419,16413.0
2018-03-23 13:00:00,169.93,171.11,169.92,170.98,6271.0,168.0419,169.2088,168.032,169.0803,6271.0
2018-03-23 13:30:00,170.94,171.21,170.45,170.69,10057.0,169.0407,169.3077,168.5562,168.7935,10057.0
2018-03-23 14:00:00,170.79,171.03,169.89,169.98,10424.0,168.8924,169.1297,168.0024,168.0914,10424.0
2018-03-23 14:30:00,170.07,170.24,168.75,168.95,13836.0,168.1804,168.3485,166.875,167.0728,13836.0
2018-03-23 15:00:00,168.71,169.08,168.23,168.78,15543.0,166.8355,167.2014,166.3608,166.9047,15543.0
2018-03-23 15:30:00,168.81,168.81,167.39,167.82,49315.0,166.9344,166.9344,165.5302,165.9554,49315.0
2018-03-26 09:30:00,170.05,172.43,168.51,169.92,11263.0,168.1606,170.5142,166.6377,168.032,11263.0
2018-03-26 10:00:00,169.88,170.37,169.14,169.76,7130.0,167.9925,168.477,167.2607,167.8738,7130.0
2018-03-26 10:30:00,169.77,170.24,168.95,169.14,8362.0,167.8837,168.3485,167.0728,167.2607,8362.0
2018-03-26 11:00:00,169.12,169.54,168.65,168.88,9636.0,167.2409,167.6563,166.7762,167.0036,9636.0
2018-03-26 11:30:00,168.88,169.95,168.87,169.83,5999.0,167.0036,168.0617,166.9937,167.943,5999.0
2018-03-26 12:00:00,169.85,171.35,169.8,171.1,19401.0,167.9628,169.4462,167.9134,169.1989,19401.0
2018-03-26 12:30:00,170.81,171.19,170.39,170.6,7972.0,168.9122,169.2879,168.4968,168.7045,7972.0
2018-03-26 13:00:00,170.66,171.28,170.66,171.13,9633.0,168.7638,169.3769,168.7638,169.2286,9633.0
2018-03-26 13:30:00,171.13,171.95,170.8,171.59,18623.0,169.2286,170.0395,168.9023,169.6835,18623.0
2018-03-26 14:00:00,171.79,172.74,171.75,172.49,13144.0,169.8813,170.8207,169.8417,170.5735,13144.0
2018-03-26 14:30:00,172.63,173.09,172.32,172.65,35701.0,170.7119,171.1668,170.4054,170.7317,35701.0
2018-03-26 15:00:00,172.55,173.87,172.54,173.81,18051.0,170.6328,171.9382,170.6229,171.8788,18051.0
2018-03-26 15:30:00,173.78,174.53,173.74,174.45,40512.0,171.8492,172.5908,171.8096,172.5117,40512.0
2018-03-27 09:30:00,176.31,176.95,174.96,176.95,43393.0,174.351,174.9839,173.016,174.9839,43393.0
2018-03-27 10:00:00,176.95,177.23,175.79,176.15,13178.0,174.9839,175.2608,173.8368,174.1928,13178.0
2018-03-27 10:30:00,176.06,176.79,175.62,176.1,19118.0,174.1038,174.8257,173.6687,174.1434,19118.0
2018-03-27 11:00:00,176.1,176.35,175.65,176.09,35516.0,174.1434,174.3906,173.6984,174.1335,35516.0
2018-03-27 11:30:00,176.06,177.37,176.05,177.37,20516.0,174.1038,175.3993,174.0939,175.3993,20516.0
2018-03-27 12:00:00,177.42,177.46,176.82,177.28,9551.0,175.4487,175.4883,174.8554,175.3103,9551.0
2018-03-27 12:30:00,177.13,177.13,176.0,176.48,17594.0,175.1619,175.1619,174.0445,174.5192,17594.0
2018-03-27 13:00:00,176.52,177.03,176.38,176.59,9777.0,174.5587,175.063,174.4203,174.6279,9777.0
2018-03-27 13:30:00,176.5,176.86,176.06,176.64,10045.0,174.5389,174.8949,174.1038,174.6774,10045.0
2018-03-27 14:00:00,176.6,177.06,176.08,176.29,14297.0,174.6378,175.0927,174.1236,174.3313,14297.0
2018-03-27 14:30:00,176.32,176.88,175.74,175.89,17729.0,174.3609,174.9147,173.7874,173.9357,17729.0
2018-03-27 15:00:00,175.72,175.73,174.52,174.64,22648.0,173.7676,173.7775,172.5809,172.6996,22648.0
2018-03-27 15:30:00,174.57,174.8,173.56,174.38,66882.0,172.6304,172.8578,171.6316,172.4425,66882.0
2018-03-28 09:30:00,174.49,175.77,173.92,174.43,16364.0,172.5513,173.817,171.9876,172.4919,16364.0
2018-03-28 10:00:00,174.62,174.75,173.24,173.44,12808.0,172.6798,172.8084,171.3152,171.5129,12808.0
2018-03-28 10:30:00,173.67,174.28,172.38,172.85,12076.0,171.7404,172.3436,170.4647,170.9295,12076.0
2018-03-28 11:00:00,173.22,173.62,172.75,173.11,7115.0,171.2954,171.6909,170.8306,171.1866,7115.0
2018-03-28 11:30:00,173.27,174.19,173.07,173.56,13040.0,171.3448,172.2546,171.147,171.6316,13040.0
2018-03-28 12:00:00,173.59,174.39,173.45,173.56,10850.0,171.6613,172.4524,171.5228,171.6316,10850.0
2018-03-28 12:30:00,173.45,173.75,173.24,173.25,17136.0,171.5228,171.8195,171.3152,171.325,17136.0
2018-03-28 13:00:00,173.22,173.88,172.9,173.87,8266.0,171.2954,171.948,170.9789,171.9382,8266.0
2018-03-28 13:30:00,173.88,174.93,173.8,174.33,11311.0,171.948,172.9864,171.8689,172.393,11311.0
2018-03-28 14:00:00,174.16,174.42,173.79,173.93,8234.0,172.2249,172.482,171.859,171.9975,8234.0
2018-03-28 14:30:00,174.05,174.71,174.0,174.06,8847.0,172.1162,172.7688,172.0667,172.126,8847.0
2018-03-28 15:00:00,173.95,173.95,172.18,173.51,56622.0,172.0173,172.0173,170.2669,171.5822,56622.0
2018-03-28 15:30:00,173.61,173.7,172.92,173.44,50027.0,171.681,171.77,170.9987,171.5129,50027.0
2018-03-29 09:30:00,174.68,175.19,174.17,174.24,5216.0,172.7392,173.2435,172.2348,172.304,5216.0
2018-03-29 10:00:00,174.21,174.99,173.44,173.44,7733.0,172.2744,173.0457,171.5129,171.5129,7733.0
2018-03-29 10:30:00,173.55,173.62,172.98,173.47,12808.0,171.6217,171.6909,171.058,171.5426,12808.0
2018-03-29 11:00:00,173.64,174.28,173.05,173.19,20895.0,171.7107,172.3436,171.1273,171.2657,20895.0
2018-03-29 11:30:00,173.09,173.78,172.73,173.62,18191.0,171.1668,171.8492,170.8108,171.6909,18191.0
2018-03-29 12:00:00,173.76,174.63,173.47,174.21,12371.0,171.8294,172.6897,171.5426,172.2744,12371.0
2018-03-29 12:30:00,174.21,174.5,173.86,173.97,12055.0,172.2744,172.5612,171.9283,172.037,12055.0
2018-03-29 13:00:00,174.0,174.55,173.69,174.55,8317.0,172.0667,172.6106,171.7602,172.6106,8317.0
2018-03-29 13:30:00,174.57,174.7,174.01,174.1,7012.0,172.6304,172.7589,172.0766,172.1656,7012.0
2018-03-29 14:00:00,174.16,174.67,174.1,174.57,13241.0,172.2249,172.7293,172.1656,172.6304,13241.0
2018-03-29 14:30:00,174.66,174.79,174.36,174.52,9230.0,172.7194,172.8479,172.4227,172.5809,9230.0
2018-03-29 15:00:00,174.39,174.39,173.58,173.67,18146.0,172.4524,172.4524,171.6514,171.7404,18146.0
2018-03-29 15:30:00,173.72,174.8,173.12,174.59,58411.0,171.7898,172.8578,171.1965,172.6502,58411.0
2018-04-02 09:30:00,174.39,175.4,173.54,173.55,12456.0,172.4524,173.4512,171.6118,171.6217,12456.0
2018-04-02 10:00:00,173.5,173.88,172.43,172.43,15993.0,171.5723,171.948,170.5142,170.5142,15993.0
2018-04-02 10:30:00,172.5,172.5,171.64,171.71,19651.0,170.5834,170.5834,169.7329,169.8022,19651.0
2018-04-02 11:00:00,171.57,171.74,171.17,171.74,22880.0,169.6637,169.8318,169.2682,169.8318,22880.0
2018-04-02 11:30:00,171.66,171.66,170.55,171.18,13768.0,169.7527,169.7527,168.655,169.278,13768.0
2018-04-02 12:00:00,171.01,171.02,169.93,170.86,10338.0,169.1099,169.1198,168.0419,168.9616,10338.0
2018-04-02 12:30:00,170.8,171.96,170.8,171.96,11862.0,168.9023,170.0494,168.9023,170.0494,11862.0
2018-04-02 13:00:00,171.93,171.95,170.64,170.64,10782.0,170.0197,170.0395,168.744,168.744,10782.0
2018-04-02 13:30:00,170.78,171.05,170.15,170.17,24869.0,168.8825,169.1495,168.2595,168.2793,24869.0
2018-04-02 14:00:00,170.14,170.18,169.26,169.5,30912.0,168.2496,168.2892,167.3794,167.6167,30912.0
2018-04-02 14:30:00,169.49,170.23,169.3,170.01,22223.0,167.6068,168.3386,167.4189,168.121,22223.0
2018-04-02 15:00:00,170.05,170.24,169.5,169.92,43832.0,168.1606,168.3485,167.6167,168.032,43832.0
2018-04-02 15:30:00,169.79,172.02,169.68,171.21,80454.0,167.9035,170.1087,167.7947,169.3077,80454.0
2018-04-03 09:30:00,171.99,173.4,170.94,172.6,41910.0,170.079,171.4734,169.0407,170.6823,41910.0
2018-04-03 10:00:00,172.5,172.74,171.52,171.92,16504.0,170.5834,170.8207,169.6143,170.0098,16504.0
2018-04-03 10:30:00,171.81,172.56,171.38,172.2,16863.0,169.901,170.6427,169.4758,170.2867,16863.0
2018-04-03 11:00:00,172.24,172.27,170.94,170.98,20928.0,170.3263,170.3559,169.0407,169.0803,20928.0
2018-04-03 11:30:00,171.04,171.35,170.27,170.59,18447.0,169.1396,169.4462,168.3782,168.6946,18447.0
2018-04-03 12:00:00,170.59,171.03,169.69,169.72,16864.0,168.6946,169.1297,167.8046,167.8343,16864.0
2018-04-03 12:30:00,169.75,170.01,168.79,169.15,19034.0,167.8639,168.121,166.9146,167.2706,19034.0
2018-04-03 13:00:00,169.22,169.72,168.94,169.53,17322.0,167.3398,167.8343,167.0629,167.6464,17322.0
2018-04-03 13:30:00,169.59,169.63,168.69,169.21,14888.0,167.7057,167.7453,166.8157,167.3299,14888.0
2018-04-03 14:00:00,169.23,169.44,168.64,169.35,15351.0,167.3497,167.5574,166.7663,167.4684,15351.0
2018-04-03 14:30:00,169.23,170.0,168.79,169.87,16751.0,167.3497,168.1112,166.9146,167.9826,16751.0
2018-04-03 15:00:00,169.86,171.42,169.67,171.42,28535.0,167.9727,169.5154,167.7848,169.5154,28535.0
2018-04-03 15:30:00,171.3,171.37,170.64,171.2,80996.0,169.3967,169.4659,168.744,169.2978,80996.0
2018-04-04 09:30:00,168.6,168.83,165.68,167.74,22809.0,166.7267,166.9542,163.8392,165.8763,22809.0
2018-04-04 10:00:00,167.73,168.86,167.2,168.46,22999.0,165.8664,166.9838,165.3423,166.5883,22999.0
2018-04-04 10:30:00,168.51,169.15,168.39,169.15,25267.0,166.6377,167.2706,166.519,167.2706,25267.0
2018-04-04 11:00:00,169.24,170.8,168.94,170.31,14305.0,167.3596,168.9023,167.0629,168.4177,14305.0
2018-04-04 11:30:00,170.29,171.19,170.29,171.12,9697.0,168.3979,169.2879,168.3979,169.2187,9697.0
2018-04-04 12:00:00,171.13,171.4,170.69,171.07,14500.0,169.2286,169.4956,168.7935,169.1693,14500.0
2018-04-04 12:30:00,171.2,171.75,171.1,171.35,12491.0,169.2978,169.8417,169.1989,169.4462,12491.0
2018-04-04 13:00:00,171.48,171.56,170.95,171.06,11719.0,169.5747,169.6538,169.0506,169.1594,11719.0
2018-04-04 13:30:00,171.06,171.67,170.62,171.64,14585.0,169.1594,169.7626,168.7243,169.7329,14585.0
2018-04-04 14:00:00,171.64,172.83,171.6,172.6,18016.0,169.7329,170.9097,169.6934,170.6823,18016.0
2018-04-04 14:30:00,172.65,172.65,171.43,172.38,22898.0,170.7317,170.7317,169.5253,170.4647,22898.0
2018-04-04 15:00:00,172.46,172.92,172.17,172.66,19513.0,170.5438,170.9987,170.257,170.7416,19513.0
2018-04-04 15:30:00,172.89,173.66,172.8,173.24,47938.0,170.969,171.7305,170.88,171.3152,47938.0
2018-04-05 09:30:00,174.58,175.0,173.05,175.0,8797.0,172.6403,173.0556,171.1273,173.0556,8797.0
2018-04-05 10:00:00,174.9,174.96,174.16,174.39,8586.0,172.9567,173.016,172.2249,172.4524,8586.0
2018-04-05 10:30:00,174.52,174.8,174.25,174.47,12825.0,172.5809,172.8578,172.3139,172.5315,12825.0
2018-04-05 11:00:00,174.47,174.92,174.34,174.61,33625.0,172.5315,172.9765,172.4029,172.6699,33625.0
2018-04-05 11:30:00,174.69,174.75,174.25,174.38,11281.0,172.749,172.8084,172.3139,172.4425,11281.0
2018-04-05 12:00:00,174.33,174.5,174.08,174.22,10110.0,172.393,172.5612,172.1458,172.2843,10110.0
2018-04-05 12:30:00,174.26,174.26,173.5,174.13,13146.0,172.3238,172.3238,171.5723,172.1953,13146.0
2018-04-05 13:00:00,174.21,174.43,173.79,173.85,7103.0,172.2744,172.4919,171.859,171.9184,7103.0
2018-04-05 13:30:00,173.86,174.07,173.66,173.84,7416.0,171.9283,172.1359,171.7305,171.9085,7416.0
2018-04-05 14:00:00,173.84,174.19,173.72,174.05,10950.0,171.9085,172.2546,171.7898,172.1162,10950.0
2018-04-05 14:30:00,174.11,174.56,174.11,174.38,9107.0,172.1755,172.6205,172.1755,172.4425,9107.0
2018-04-05 15:00:00,174.31,174.58,174.14,174.34,11776.0,172.3733,172.6403,172.2052,172.4029,11776.0
2018-04-05 15:30:00,174.29,174.43,173.73,174.2,46383.0,172.3535,172.4919,171.7997,172.2645,46383.0
2018-04-06 09:30:00,172.48,174.58,172.48,173.8,18310.0,170.5636,172.6403,170.5636,171.8689,18310.0
2018-04-06 10:00:00,174.03,174.11,173.6,173.61,8389.0,172.0964,172.1755,171.6712,171.681,8389.0
2018-04-06 10:30:00,173.59,173.97,173.23,173.8,19469.0,171.6613,172.037,171.3053,171.8689,19469.0
2018-04-06 11:00:00,173.51,173.62,172.72,172.72,7578.0,171.5822,171.6909,170.8009,170.8009,7578.0
2018-04-06 11:30:00,172.86,173.52,172.5,172.97,16257.0,170.9394,171.592,170.5834,171.0482,16257.0
2018-04-06 12:00:00,173.15,173.19,172.26,172.52,4000.0,171.2262,171.2657,170.346,170.6032,4000.0
2018-04-06 12:30:00,172.36,173.58,172.27,173.58,7470.0,170.4449,171.6514,170.3559,171.6514,7470.0
2018-04-06 13:00:00,173.41,173.53,172.73,173.4,9925.0,171.4833,171.6019,170.8108,171.4734,9925.0
2018-04-06 13:30:00,173.63,173.63,171.88,171.92,5333.0,171.7008,171.7008,169.9703,170.0098,5333.0
2018-04-06 14:00:00,171.91,172.46,171.55,171.92,23727.0,169.9999,170.5438,169.6439,170.0098,23727.0
2018-04-06 14:30:00,172.04,172.37,171.05,171.36,18889.0,170.1285,170.4548,169.1495,169.456,18889.0
2018-04-06 15:00:00,171.45,171.64,170.62,170.84,25537.0,169.545,169.7329,168.7243,168.9418,25537.0
2018-04-06 15:30:00,170.81,171.52,170.81,171.27,64262.0,168.9122,169.6143,168.9122,169.367,64262.0
2018-04-09 09:30:00,172.15,173.35,171.58,171.75,9941.0,170.2373,171.4239,169.6736,169.8417,9941.0
2018-04-09 10:00:00,171.8,172.38,171.75,172.23,6639.0,169.8912,170.4647,169.8417,170.3164,6639.0
2018-04-09 10:30:00,172.28,172.82,172.05,172.06,7887.0,170.3658,170.8998,170.1384,170.1483,7887.0
2018-04-09 11:00:00,172.34,173.13,172.33,173.04,8723.0,170.4252,171.2064,170.4153,171.1174,8723.0
2018-04-09 11:30:00,172.87,173.51,172.74,172.9,7530.0,170.9493,171.5822,170.8207,170.9789,7530.0
2018-04-09 12:00:00,173.08,173.53,172.99,173.34,7800.0,171.1569,171.6019,171.0679,171.414,7800.0
2018-04-09 12:30:00,173.38,173.84,173.27,173.59,14115.0,171.4536,171.9085,171.3448,171.6613,14115.0
2018-04-09 13:00:00,173.71,174.0,173.6,173.95,14507.0,171.7799,172.0667,171.6712,172.0173,14507.0
2018-04-09 13:30:00,173.96,174.45,173.87,174.33,10995.0,172.0272,172.5117,171.9382,172.393,10995.0
2018-04-09 14:00:00,174.48,174.74,174.15,174.62,10544.0,172.5414,172.7985,172.215,172.6798,10544.0
2018-04-09 14:30:00,174.37,174.93,174.26,174.89,9100.0,172.4326,172.9864,172.3238,172.9468,9100.0
2018-04-09 15:00:00,174.94,174.95,173.87,174.26,10316.0,172.9963,173.0062,171.9382,172.3238,10316.0
2018-04-09 15:30:00,174.14,174.24,172.82,172.89,37521.0,172.2052,172.304,170.8998,170.969,37521.0
2018-04-10 09:30:00,175.72,176.38,174.92,175.0,24243.0,173.7676,174.4203,172.9765,173.0556,24243.0
2018-04-10 10:00:00,175.0,175.8,174.5,175.62,13477.0,173.0556,173.8467,172.5612,173.6687,13477.0
2018-04-10 10:30:00,175.67,176.55,175.66,176.55,14519.0,173.7182,174.5884,173.7083,174.5884,14519.0
2018-04-10 11:00:00,176.61,177.19,175.96,176.69,10880.0,174.6477,175.2213,174.0049,174.7268,10880.0
2018-04-10 11:30:00,176.77,177.43,176.42,176.67,9169.0,174.8059,175.4586,174.4598,174.707,9169.0
2018-04-10 12:00:00,176.68,177.07,176.13,176.57,17222.0,174.7169,175.1026,174.173,174.6082,17222.0
2018-04-10 12:30:00,176.69,177.03,175.3,176.0,9272.0,174.7268,175.063,173.3523,174.0445,9272.0
2018-04-10 13:00:00,175.92,176.11,175.06,175.59,13711.0,173.9654,174.1533,173.1149,173.639,13711.0
2018-04-10 13:30:00,175.6,175.9,174.74,175.84,9929.0,173.6489,173.9456,172.7985,173.8863,9929.0
2018-04-10 14:00:00,175.71,176.43,175.61,175.74,61373.0,173.7577,174.4697,173.6588,173.7874,61373.0
2018-04-10 14:30:00,175.75,176.17,175.32,176.0,12634.0,173.7973,174.2126,173.372,174.0445,12634.0
2018-04-10 15:00:00,175.9,176.25,175.5,175.78,21576.0,173.9456,174.2917,173.55,173.8269,21576.0
2018-04-10 15:30:00,175.75,175.83,174.92,174.99,56130.0,173.7973,173.8764,172.9765,173.0457,56130.0
2018-04-11 09:30:00,173.46,174.44,172.89,174.34,11167.0,171.5327,172.5018,170.969,172.4029,11167.0
2018-04-11 10:00:00,174.28,175.71,174.13,175.59,21557.0,172.3436,173.7577,172.1953,173.639,21557.0
2018-04-11 10:30:00,175.46,175.68,174.31,174.33,17051.0,173.5105,173.728,172.3733,172.393,17051.0
2018-04-11 11:00:00,174.35,175.3,174.34,175.02,8288.0,172.4128,173.3523,172.4029,173.0754,8288.0
2018-04-11 11:30:00,175.16,175.89,175.0,175.56,26754.0,173.2138,173.9357,173.0556,173.6094,26754.0
2018-04-11 12:00:00,175.95,175.95,175.07,175.25,36009.0,173.995,173.995,173.1248,173.3028,36009.0
2018-04-11 12:30:00,175.38,175.42,174.32,174.48,29099.0,173.4314,173.4709,172.3832,172.5414,29099.0
2018-04-11 13:00:00,174.36,174.76,173.98,174.45,21406.0,172.4227,172.8183,172.0469,172.5117,21406.0
2018-04-11 13:30:00,174.39,174.47,174.0,174.11,11589.0,172.4524,172.5315,172.0667,172.1755,11589.0
2018-04-11 14:00:00,174.29,174.51,173.75,174.25,9570.0,172.3535,172.571,171.8195,172.3139,9570.0
2018-04-11 14:30:00,174.11,174.47,173.79,174.23,9087.0,172.1755,172.5315,171.859,172.2942,9087.0
2018-04-11 15:00:00,174.14,174.33,173.13,173.27,12780.0,172.2052,172.393,171.2064,171.3448,12780.0
2018-04-11 15:30:00,173.35,173.54,172.83,173.5,42432.0,171.4239,171.6118,170.9097,171.5723,42432.0
2018-04-12 09:30:00,174.65,174.84,173.4,174.38,23454.0,172.7095,172.8974,171.4734,172.4425,23454.0
2018-04-12 10:00:00,174.2,174.41,173.81,173.9,10628.0,172.2645,172.4722,171.8788,171.9678,10628.0
2018-04-12 10:30:00,173.84,174.0,173.68,173.82,8097.0,171.9085,172.0667,171.7503,171.8887,8097.0
2018-04-12 11:00:00,173.94,174.46,173.84,174.33,25015.0,172.0074,172.5216,171.9085,172.393,25015.0
2018-04-12 11:30:00,174.45,174.5,173.97,174.1,12849.0,172.5117,172.5612,172.037,172.1656,12849.0
2018-04-12 12:00:00,174.12,174.38,173.97,174.13,8777.0,172.1854,172.4425,172.037,172.1953,8777.0
2018-04-12 12:30:00,174.15,174.4,173.69,174.21,38843.0,172.215,172.4623,171.7602,172.2744,38843.0
2018-04-12 13:00:00,174.23,174.3,173.69,173.69,12550.0,172.2942,172.3634,171.7602,171.7602,12550.0
2018-04-12 13:30:00,173.82,174.09,173.78,173.85,7625.0,171.8887,172.1557,171.8492,171.9184,7625.0
2018-04-12 14:00:00,173.82,174.34,173.76,174.03,32550.0,171.8887,172.4029,171.8294,172.0964,32550.0
2018-04-12 14:30:00,174.13,174.35,173.88,174.08,13290.0,172.1953,172.4128,171.948,172.1458,13290.0
2018-04-12 15:00:00,174.09,174.2,173.78,173.95,45407.0,172.1557,172.2645,171.8492,172.0173,45407.0
2018-04-12 15:30:00,173.96,174.0,173.26,173.49,85944.0,172.0272,172.0667,171.3349,171.5624,85944.0
2018-04-13 09:30:00,174.05,175.02,172.97,173.31,11685.0,172.1162,173.0754,171.0482,171.3844,11685.0
2018-04-13 10:00:00,173.34,173.46,171.41,171.41,9151.0,171.414,171.5327,169.5055,169.5055,9151.0
2018-04-13 10:30:00,171.41,171.74,170.94,170.94,33000.0,169.5055,169.8318,169.0407,169.0407,33000.0
2018-04-13 11:00:00,170.85,171.54,170.82,171.54,4739.0,168.9517,169.634,168.922,169.634,4739.0
2018-04-13 11:30:00,171.55,172.15,171.42,172.15,8052.0,169.6439,170.2373,169.5154,170.2373,8052.0
2018-04-13 12:00:00,171.97,172.64,171.82,172.34,11198.0,170.0593,170.7218,169.9109,170.4252,11198.0
2018-04-13 12:30:00,172.33,172.33,171.87,171.87,38295.0,170.4153,170.4153,169.9604,169.9604,38295.0
2018-04-13 13:00:00,171.96,172.7,171.96,172.69,2289.0,170.0494,170.7812,170.0494,170.7713,2289.0
2018-04-13 13:30:00,172.5,172.84,172.35,172.61,7595.0,170.5834,170.9196,170.435,170.6922,7595.0
2018-04-13 14:00:00,172.58,172.77,172.22,172.22,5082.0,170.6625,170.8504,170.3065,170.3065,5082.0
2018-04-13 14:30:00,172.41,172.59,172.22,172.22,10137.0,170.4944,170.6724,170.3065,170.3065,10137.0
2018-04-13 15:00:00,172.21,172.28,171.09,171.37,9219.0,170.2966,170.3658,169.189,169.4659,9219.0
2018-04-13 15:30:00,171.4,172.06,171.4,171.76,21442.0,169.4956,170.1483,169.4956,169.8516,21442.0
2018-04-16 09:30:00,173.11,173.41,172.33,172.67,4715.0,171.1866,171.4833,170.4153,170.7515,4715.0
2018-04-16 10:00:00,172.9,173.04,172.24,173.01,77376.0,170.9789,171.1174,170.3263,171.0877,77376.0
2018-04-16 10:30:00,172.92,174.06,172.47,173.85,28281.0,170.9987,172.126,170.5537,171.9184,28281.0
2018-04-16 11:00:00,173.87,174.08,173.02,173.12,24110.0,171.9382,172.1458,171.0976,171.1965,24110.0
2018-04-16 11:30:00,173.06,173.24,172.79,172.97,15262.0,171.1372,171.3152,170.8702,171.0482,15262.0
2018-04-16 12:00:00,172.91,173.2,172.78,173.0,23033.0,170.9888,171.2756,170.8603,171.0778,23033.0
2018-04-16 12:30:00,173.19,173.62,172.92,173.43,7065.0,171.2657,171.6909,170.9987,171.503,7065.0
2018-04-16 13:00:00,173.33,173.64,172.93,173.18,14337.0,171.4042,171.7107,171.0086,171.2558,14337.0
2018-04-16 13:30:00,173.23,173.76,173.2,173.38,6931.0,171.3053,171.8294,171.2756,171.4536,6931.0
2018-04-16 14:00:00,173.44,173.51,173.23,173.3,7402.0,171.5129,171.5822,171.3053,171.3745,7402.0
2018-04-16 14:30:00,173.5,173.65,173.3,173.45,10152.0,171.5723,171.7206,171.3745,171.5228,10152.0
2018-04-16 15:00:00,173.46,173.72,173.35,173.72,16115.0,171.5327,171.7898,171.4239,171.7898,16115.0
2018-04-16 15:30:00,173.73,173.99,173.01,173.11,68001.0,171.7997,172.0568,171.0877,171.1866,68001.0
2018-04-17 09:30:00,174.56,174.76,172.68,172.77,28758.0,172.6205,172.8183,170.7614,170.8504,28758.0
2018-04-17 10:00:00,172.87,174.13,172.85,173.87,21688.0,170.9493,172.1953,170.9295,171.9382,21688.0
2018-04-17 10:30:00,173.91,174.24,173.86,174.11,24026.0,171.9777,172.304,171.9283,172.1755,24026.0
2018-04-17 11:00:00,174.01,175.36,174.01,174.8,37603.0,172.0766,173.4116,172.0766,172.8578,37603.0
2018-04-17 11:30:00,174.72,175.12,174.43,174.56,16873.0,172.7787,173.1743,172.4919,172.6205,16873.0
2018-04-17 12:00:00,174.63,174.94,174.25,174.25,8489.0,172.6897,172.9963,172.3139,172.3139,8489.0
2018-04-17 12:30:00,174.25,174.42,173.9,174.06,7561.0,172.3139,172.482,171.9678,172.126,7561.0
2018-04-17 13:00:00,173.92,174.09,173.7,173.89,8015.0,171.9876,172.1557,171.77,171.9579,8015.0
2018-04-17 13:30:00,174.0,174.24,173.79,173.9,11468.0,172.0667,172.304,171.859,171.9678,11468.0
2018-04-17 14:00:00,173.83,173.96,173.48,173.81,11956.0,171.8986,172.0272,171.5525,171.8788,11956.0
2018-04-17 14:30:00,173.9,174.17,173.74,173.89,8802.0,171.9678,172.2348,171.8096,171.9579,8802.0
2018-04-17 15:00:00,174.0,174.5,173.91,174.27,33484.0,172.0667,172.5612,171.9777,172.3337,33484.0
2018-04-17 15:30:00,174.27,174.36,173.78,173.92,72572.0,172.3337,172.4227,171.8492,171.9876,72572.0
2018-04-18 09:30:00,174.8,174.8,173.15,174.15,22102.0,172.8578,172.8578,171.2262,172.215,22102.0
2018-04-18 10:00:00,174.38,174.74,174.23,174.69,24971.0,172.4425,172.7985,172.2942,172.749,24971.0
2018-04-18 10:30:00,174.74,175.25,174.54,175.17,27807.0,172.7985,173.3028,172.6007,173.2237,27807.0
2018-04-18 11:00:00,175.15,176.02,175.07,175.4,18664.0,173.2039,174.0643,173.1248,173.4512,18664.0
2018-04-18 11:30:00,175.36,175.51,174.54,174.59,8659.0,173.4116,173.5599,172.6007,172.6502,8659.0
2018-04-18 12:00:00,174.71,175.25,174.7,175.24,7378.0,172.7688,173.3028,172.7589,173.2929,7378.0
2018-04-18 12:30:00,175.28,175.28,174.42,175.05,14213.0,173.3325,173.3325,172.482,173.105,14213.0
2018-04-18 13:00:00,175.04,175.12,174.8,174.92,9001.0,173.0952,173.1743,172.8578,172.9765,9001.0
2018-04-18 13:30:00,174.92,174.98,174.57,174.62,10040.0,172.9765,173.0358,172.6304,172.6798,10040.0
2018-04-18 14:00:00,174.59,175.09,174.54,175.05,15778.0,172.6502,173.1446,172.6007,173.105,15778.0
2018-04-18 14:30:00,174.87,175.06,174.73,174.73,11476.0,172.927,173.1149,172.7886,172.7886,11476.0
2018-04-18 15:00:00,174.72,174.89,174.51,174.79,21179.0,172.7787,172.9468,172.571,172.8479,21179.0
2018-04-18 15:30:00,174.79,174.97,174.69,174.84,77756.0,172.8479,173.0259,172.749,172.8974,77756.0
2018-04-19 09:30:00,174.55,175.5,174.13,175.5,9267.0,172.6106,173.55,172.1953,173.55,9267.0
2018-04-19 10:00:00,175.34,176.2,175.08,176.06,8833.0,173.3918,174.2423,173.1347,174.1038,8833.0
2018-04-19 10:30:00,176.22,176.63,175.59,175.84,12629.0,174.262,174.6675,173.639,173.8863,12629.0
2018-04-19 11:00:00,175.88,176.12,175.51,176.12,8415.0,173.9258,174.1632,173.5599,174.1632,8415.0
2018-04-19 11:30:00,176.06,176.37,175.9,176.12,5217.0,174.1038,174.4104,173.9456,174.1632,5217.0
2018-04-19 12:00:00,176.02,176.17,175.63,175.67,5439.0,174.0643,174.2126,173.6786,173.7182,5439.0
2018-04-19 12:30:00,175.61,175.81,175.37,175.76,8657.0,173.6588,173.8566,173.4215,173.8072,8657.0
2018-04-19 13:00:00,175.57,175.64,175.14,175.34,4153.0,173.6193,173.6885,173.194,173.3918,4153.0
2018-04-19 13:30:00,175.48,175.76,175.2,175.66,5122.0,173.5303,173.8072,173.2534,173.7083,5122.0
2018-04-19 14:00:00,175.66,176.04,175.65,176.03,7050.0,173.7083,174.084,173.6984,174.0742,7050.0
2018-04-19 14:30:00,175.94,176.14,175.74,175.96,8883.0,173.9852,174.1829,173.7874,174.0049,8883.0
2018-04-19 15:00:00,175.95,176.02,175.36,175.36,9035.0,173.995,174.0643,173.4116,173.4116,9035.0
2018-04-19 15:30:00,175.32,176.36,175.32,175.91,47260.0,173.372,174.4005,173.372,173.9555,47260.0
2018-04-20 09:30:00,176.27,176.99,176.0,176.4,16915.0,174.3115,175.0235,174.0445,174.44,16915.0
2018-04-20 10:00:00,176.28,176.44,175.96,175.99,19487.0,174.3214,174.4796,174.0049,174.0346,19487.0
2018-04-20 10:30:00,176.17,176.33,175.9,176.16,9057.0,174.2126,174.3708,173.9456,174.2027,9057.0
2018-04-20 11:00:00,176.18,176.38,175.34,175.54,14318.0,174.2225,174.4203,173.3918,173.5896,14318.0
2018-04-20 11:30:00,175.62,176.46,175.62,176.03,13953.0,173.6687,174.4994,173.6687,174.0742,13953.0
2018-04-20 12:00:00,176.12,176.33,176.01,176.17,12575.0,174.1632,174.3708,174.0544,174.2126,12575.0
2018-04-20 12:30:00,176.11,176.17,175.87,175.9,6600.0,174.1533,174.2126,173.9159,173.9456,6600.0
2018-04-20 13:00:00,175.97,176.05,175.6,175.94,14567.0,174.0148,174.0939,173.6489,173.9852,14567.0
2018-04-20 13:30:00,175.93,176.12,175.86,175.86,10139.0,173.9753,174.1632,173.906,173.906,10139.0
2018-04-20 14:00:00,175.99,176.1,175.52,175.99,13789.0,174.0346,174.1434,173.5698,174.0346,13789.0
2018-04-20 14:30:00,176.02,176.04,175.52,175.65,9954.0,174.0643,174.084,173.5698,173.6984,9954.0
2018-04-20 15:00:00,175.78,175.83,175.23,175.45,12991.0,173.8269,173.8764,173.283,173.5006,12991.0
2018-04-20 15:30:00,175.53,175.71,175.22,175.42,39381.0,173.5797,173.7577,173.2732,173.4709,39381.0
2018-04-23 09:30:00,176.14,176.5,175.29,175.7,10786.0,174.1829,174.5389,173.3424,173.7478,10786.0
2018-04-23 10:00:00,175.82,176.27,175.56,176.27,11607.0,173.8665,174.3115,173.6094,174.3115,11607.0
2018-04-23 10:30:00,176.14,176.14,174.95,175.33,8446.0,174.1829,174.1829,173.0062,173.3819,8446.0
2018-04-23 11:00:00,175.51,175.83,175.16,175.38,11222.0,173.5599,173.8764,173.2138,173.4314,11222.0
2018-04-23 11:30:00,175.42,175.72,175.05,175.25,8482.0,173.4709,173.7676,173.105,173.3028,8482.0
2018-04-23 12:00:00,175.27,175.28,174.84,174.95,3395.0,173.3226,173.3325,172.8974,173.0062,3395.0
2018-04-23 12:30:00,174.98,175.36,174.92,175.1,13845.0,173.0358,173.4116,172.9765,173.1545,13845.0
2018-04-23 13:00:00,175.09,175.33,174.91,175.28,5557.0,173.1446,173.3819,172.9666,173.3325,5557.0
2018-04-23 13:30:00,175.27,175.51,175.11,175.2,17676.0,173.3226,173.5599,173.1644,173.2534,17676.0
2018-04-23 14:00:00,175.17,175.24,174.01,174.27,19084.0,173.2237,173.2929,172.0766,172.3337,19084.0
2018-04-23 14:30:00,174.11,174.11,173.19,173.28,11369.0,172.1755,172.1755,171.2657,171.3547,11369.0
2018-04-23 15:00:00,173.33,173.71,173.33,173.71,14772.0,171.4042,171.7799,171.4042,171.7799,14772.0
2018-04-23 15:30:00,173.67,174.04,173.41,173.8,47822.0,171.7404,172.1063,171.4833,171.8689,47822.0
2018-04-24 09:30:00,175.08,175.47,174.26,174.66,10942.0,173.1347,173.5204,172.3238,172.7194,10942.0
2018-04-24 10:00:00,174.71,174.85,173.54,174.28,11854.0,172.7688,172.9073,171.6118,172.3436,11854.0
2018-04-24 10:30:00,174.34,174.95,174.07,174.95,5816.0,172.4029,173.0062,172.1359,173.0062,5816.0
2018-04-24 11:00:00,174.69,174.97,174.36,174.94,22196.0,172.749,173.0259,172.4227,172.9963,22196.0
2018-04-24 11:30:00,174.96,175.14,174.5,174.54,3912.0,173.016,173.194,172.5612,172.6007,3912.0
2018-04-24 12:00:00,174.41,174.47,173.58,173.58,5010.0,172.4722,172.5315,171.6514,171.6514,5010.0
2018-04-24 12:30:00,173.53,173.71,173.11,173.19,4473.0,171.6019,171.7799,171.1866,171.2657,4473.0
2018-04-24 13:00:00,173.05,173.18,172.84,172.87,2727.0,171.1273,171.2558,170.9196,170.9493,2727.0
2018-04-24 13:30:00,172.81,172.99,171.96,171.96,14803.0,170.8899,171.0679,170.0494,170.0494,14803.0
2018-04-24 14:00:00,172.08,172.31,171.78,171.78,7935.0,170.168,170.3955,169.8714,169.8714,7935.0
2018-04-24 14:30:00,171.89,172.41,171.76,172.21,5891.0,169.9802,170.4944,169.8516,170.2966,5891.0
2018-04-24 15:00:00,172.3,172.89,172.23,172.76,5753.0,170.3856,170.969,170.3164,170.8405,5753.0
2018-04-24 15:30:00,172.67,172.99,172.1,172.94,24332.0,170.7515,171.0679,170.1878,171.0185,24332.0
2018-04-25 09:30:00,172.51,172.82,168.91,169.22,107628.0,170.5933,170.8998,167.0333,167.3398,107628.0
2018-04-25 10:00:00,169.03,169.79,168.35,169.56,21795.0,167.1519,167.9035,166.4795,167.676,21795.0
2018-04-25 10:30:00,169.54,170.36,169.48,169.96,11709.0,167.6563,168.4672,167.5969,168.0716,11709.0
2018-04-25 11:00:00,170.01,170.14,169.5,169.8,17929.0,168.121,168.2496,167.6167,167.9134,17929.0
2018-04-25 11:30:00,170.0,170.01,169.7,169.76,7886.0,168.1112,168.121,167.8145,167.8738,7886.0
2018-04-25 12:00:00,170.0,170.14,169.71,169.86,15257.0,168.1112,168.2496,167.8244,167.9727,15257.0
2018-04-25 12:30:00,169.85,170.22,169.82,169.99,12356.0,167.9628,168.3287,167.9332,168.1013,12356.0
2018-04-25 13:00:00,170.0,170.08,169.58,169.75,11782.0,168.1112,168.1903,167.6958,167.8639,11782.0
2018-04-25 13:30:00,169.79,170.25,169.66,170.25,21534.0,167.9035,168.3584,167.7749,168.3584,21534.0
2018-04-25 14:00:00,170.25,170.4,169.82,170.02,19995.0,168.3584,168.5067,167.9332,168.1309,19995.0
2018-04-25 14:30:00,170.06,170.34,169.83,170.08,23072.0,168.1705,168.4474,167.943,168.1903,23072.0
2018-04-25 15:00:00,170.17,170.17,169.63,169.71,8800.0,168.2793,168.2793,167.7453,167.8244,8800.0
2018-04-25 15:30:00,169.75,169.77,168.9,169.04,47512.0,167.8639,167.8837,167.0234,167.1618,47512.0
2018-04-26 09:30:00,169.46,170.56,168.28,168.83,14625.0,167.5772,168.6649,166.4103,166.9542,14625.0
2018-04-26 10:00:00,168.82,169.6,168.68,169.01,20481.0,166.9443,167.7156,166.8058,167.1322,20481.0
2018-04-26 10:30:00,169.01,169.38,168.86,169.07,14314.0,167.1322,167.498,166.9838,167.1915,14314.0
2018-04-26 11:00:00,169.2,169.24,168.92,169.12,6800.0,167.32,167.3596,167.0432,167.2409,6800.0
2018-04-26 11:30:00,168.96,169.22,168.77,169.16,7574.0,167.0827,167.3398,166.8948,167.2805,7574.0
2018-04-26 12:00:00,169.32,169.42,168.88,168.93,8081.0,167.4387,167.5376,167.0036,167.053,8081.0
2018-04-26 12:30:00,169.1,169.33,169.02,169.33,4156.0,167.2212,167.4486,167.142,167.4486,4156.0
2018-04-26 13:00:00,169.33,169.59,169.18,169.53,24821.0,167.4486,167.7057,167.3003,167.6464,24821.0
2018-04-26 13:30:00,169.47,169.93,169.44,169.53,8306.0,167.587,168.0419,167.5574,167.6464,8306.0
2018-04-26 14:00:00,169.59,169.75,169.28,169.39,20687.0,167.7057,167.8639,167.3992,167.5079,20687.0
2018-04-26 14:30:00,169.39,170.0,169.06,169.8,26932.0,167.5079,168.1112,167.1816,167.9134,26932.0
2018-04-26 15:00:00,169.8,170.07,169.66,169.7,16215.0,167.9134,168.1804,167.7749,167.8145,16215.0
2018-04-26 15:30:00,169.64,169.66,168.97,169.22,67357.0,167.7552,167.7749,167.0926,167.3398,67357.0
2018-04-27 09:30:00,169.35,169.48,168.92,169.23,4888.0,167.4684,167.5969,167.0432,167.3497,4888.0
2018-04-27 10:00:00,169.38,169.63,168.76,168.96,7034.0,167.498,167.7453,166.8849,167.0827,7034.0
2018-04-27 10:30:00,168.78,168.92,168.22,168.55,5225.0,166.9047,167.0432,166.3509,166.6773,5225.0
2018-04-27 11:00:00,168.73,169.48,168.63,169.37,12804.0,166.8553,167.5969,166.7564,167.4882,12804.0
2018-04-27 11:30:00,169.52,169.61,168.97,168.97,4210.0,167.6365,167.7255,167.0926,167.0926,4210.0
2018-04-27 12:00:00,169.19,169.53,169.09,169.53,2500.0,167.3102,167.6464,167.2113,167.6464,2500.0
2018-04-27 12:30:00,169.37,169.37,169.09,169.37,3196.0,167.4882,167.4882,167.2113,167.4882,3196.0
2018-04-27 13:00:00,169.64,170.0,169.61,169.85,5341.0,167.7552,168.1112,167.7255,167.9628,5341.0
2018-04-27 13:30:00,169.83,170.12,169.67,170.04,4003.0,167.943,168.2298,167.7848,168.1507,4003.0
2018-04-27 14:00:00,170.1,170.16,169.92,170.09,3806.0,168.21,168.2694,168.032,168.2002,3806.0
2018-04-27 14:30:00,170.16,170.2,169.75,169.81,5508.0,168.2694,168.3089,167.8639,167.9233,5508.0
2018-04-27 15:00:00,169.84,170.14,169.62,169.62,4804.0,167.9529,168.2496,167.7354,167.7354,4804.0
2018-04-27 15:30:00,169.71,169.71,168.9,169.01,31678.0,167.8244,167.8244,167.0234,167.1322,31678.0
2018-04-30 09:30:00,169.57,170.97,169.03,170.79,12369.0,167.6859,169.0704,167.1519,168.8924,12369.0
2018-04-30 10:00:00,170.94,171.62,170.94,171.05,15425.0,169.0407,169.7132,169.0407,169.1495,15425.0
2018-04-30 10:30:00,171.17,171.5,170.71,171.22,17112.0,169.2682,169.5945,168.8133,169.3176,17112.0
2018-04-30 11:00:00,171.34,171.93,171.23,171.56,7599.0,169.4363,170.0197,169.3275,169.6538,7599.0
2018-04-30 11:30:00,171.71,171.96,170.96,171.05,8823.0,169.8022,170.0494,169.0605,169.1495,8823.0
2018-04-30 12:00:00,171.23,171.26,170.71,171.06,5144.0,169.3275,169.3572,168.8133,169.1594,5144.0
2018-04-30 12:30:00,171.03,171.07,170.17,170.23,6916.0,169.1297,169.1693,168.2793,168.3386,6916.0
2018-04-30 13:00:00,170.4,170.47,169.92,170.33,5013.0,168.5067,168.5759,168.032,168.4375,5013.0
2018-04-30 13:30:00,170.23,170.79,170.23,170.5,9774.0,168.3386,168.8924,168.3386,168.6056,9774.0
2018-04-30 14:00:00,170.47,170.47,169.81,170.06,10828.0,168.5759,168.5759,167.9233,168.1705,10828.0
2018-04-30 14:30:00,170.03,170.06,169.64,169.82,13402.0,168.1408,168.1705,167.7552,167.9332,13402.0
2018-04-30 15:00:00,169.79,169.96,169.41,169.53,14564.0,167.9035,168.0716,167.5277,167.6464,14564.0
2018-04-30 15:30:00,169.52,170.15,169.36,169.38,45086.0,167.6365,168.2595,167.4783,167.498,45086.0
2018-05-01 09:30:00,169.31,170.48,169.03,170.31,11684.0,167.4288,168.5858,167.1519,168.4177,11684.0
2018-05-01 10:00:00,170.44,170.51,169.73,170.4,15938.0,168.5463,168.6155,167.8442,168.5067,15938.0
2018-05-01 10:30:00,170.31,170.65,170.01,170.14,15066.0,168.4177,168.7539,168.121,168.2496,15066.0
2018-05-01 11:00:00,169.91,170.21,169.57,169.64,20408.0,168.0222,168.3188,167.6859,167.7552,20408.0
2018-05-01 11:30:00,169.77,170.05,169.7,169.94,10331.0,167.8837,168.1606,167.8145,168.0518,10331.0
2018-05-01 12:00:00,169.76,170.02,169.59,169.93,7871.0,167.8738,168.1309,167.7057,168.0419,7871.0
2018-05-01 12:30:00,169.94,170.07,169.66,169.76,9713.0,168.0518,168.1804,167.7749,167.8738,9713.0
2018-05-01 13:00:00,169.64,169.7,169.28,169.43,3446.0,167.7552,167.8145,167.3992,167.5475,3446.0
2018-05-01 13:30:00,169.5,170.62,169.48,170.49,40392.0,167.6167,168.7243,167.5969,168.5957,40392.0
2018-05-01 14:00:00,170.54,171.16,170.5,170.78,8059.0,168.6452,169.2583,168.6056,168.8825,8059.0
2018-05-01 14:30:00,170.66,171.51,170.66,171.32,8228.0,168.7638,169.6044,168.7638,169.4165,8228.0
2018-05-01 15:00:00,171.4,171.43,171.06,171.23,16420.0,169.4956,169.5253,169.1594,169.3275,16420.0
2018-05-01 15:30:00,171.23,171.93,171.13,171.81,40694.0,169.3275,170.0197,169.2286,169.901,40694.0
2018-05-02 09:30:00,171.8,172.38,170.85,172.36,25412.0,169.8912,170.4647,168.9517,170.4449,25412.0
2018-05-02 10:00:00,172.1,173.19,171.74,171.8,32609.0,170.1878,171.2657,169.8318,169.8912,32609.0
2018-05-02 10:30:00,171.82,172.22,171.77,172.09,11556.0,169.9109,170.3065,169.8615,170.1779,11556.0
2018-05-02 11:00:00,172.06,172.4,171.98,172.15,13398.0,170.1483,170.4845,170.0692,170.2373,13398.0
2018-05-02 11:30:00,172.12,172.19,171.67,171.82,28723.0,170.2076,170.2768,169.7626,169.9109,28723.0
2018-05-02 12:00:00,171.83,172.0,171.54,171.79,33380.0,169.9208,170.0889,169.634,169.8813,33380.0
2018-05-02 12:30:00,171.73,171.82,171.37,171.82,25064.0,169.8219,169.9109,169.4659,169.9109,25064.0
2018-05-02 13:00:00,171.73,171.91,171.56,171.82,39696.0,169.8219,169.9999,169.6538,169.9109,39696.0
2018-05-02 13:30:00,171.93,171.93,171.26,171.76,16627.0,170.0197,170.0197,169.3572,169.8516,16627.0
2018-05-02 14:00:00,171.77,172.55,171.73,172.22,10716.0,169.8615,170.6328,169.8219,170.3065,10716.0
2018-05-02 14:30:00,172.22,172.43,171.87,172.41,35483.0,170.3065,170.5142,169.9604,170.4944,35483.0
2018-05-02 15:00:00,172.16,172.32,171.51,171.82,21728.0,170.2472,170.4054,169.6044,169.9109,21728.0
2018-05-02 15:30:00,171.79,171.79,170.87,171.03,46892.0,169.8813,169.8813,168.9715,169.1297,46892.0
2018-05-03 09:30:00,170.48,171.71,168.11,170.83,47494.0,168.5858,169.8022,166.2422,168.9319,47494.0
2018-05-03 10:00:00,170.83,170.83,168.7,168.7,16519.0,168.9319,168.9319,166.8256,166.8256,16519.0
2018-05-03 10:30:00,168.88,168.89,167.78,168.2,14696.0,167.0036,167.0135,165.9158,166.3312,14696.0
2018-05-03 11:00:00,168.33,168.96,167.86,168.71,8921.0,166.4597,167.0827,165.9949,166.8355,8921.0
2018-05-03 11:30:00,168.53,169.1,168.27,169.1,8447.0,166.6575,167.2212,166.4004,167.2212,8447.0
2018-05-03 12:00:00,168.91,169.31,168.52,168.52,8528.0,167.0333,167.4288,166.6476,166.6476,8528.0
2018-05-03 12:30:00,168.72,170.29,168.72,170.21,8193.0,166.8454,168.3979,166.8454,168.3188,8193.0
2018-05-03 13:00:00,170.1,170.2,169.27,169.35,10240.0,168.21,168.3089,167.3893,167.4684,10240.0
2018-05-03 13:30:00,169.5,170.54,169.5,170.46,14551.0,167.6167,168.6452,167.6167,168.566,14551.0
2018-05-03 14:00:00,170.38,170.54,170.14,170.4,6151.0,168.4869,168.6452,168.2496,168.5067,6151.0
2018-05-03 14:30:00,170.48,170.69,169.91,169.93,20529.0,168.5858,168.7935,168.0222,168.0419,20529.0
2018-05-03 15:00:00,170.02,170.07,169.46,169.54,14401.0,168.1309,168.1804,167.5772,167.6563,14401.0
2018-05-03 15:30:00,169.59,169.93,169.59,169.76,32029.0,167.7057,168.0419,167.7057,167.8738,32029.0
2018-05-04 09:30:00,168.93,170.59,168.93,170.59,34829.0,167.053,168.6946,167.053,168.6946,34829.0
2018-05-04 10:00:00,170.68,171.41,170.19,171.21,8054.0,168.7836,169.5055,168.299,169.3077,8054.0
2018-05-04 10:30:00,171.27,172.17,171.27,172.17,6616.0,169.367,170.257,169.367,170.257,6616.0
2018-05-04 11:00:00,172.2,172.53,171.95,172.12,11748.0,170.2867,170.613,170.0395,170.2076,11748.0
2018-05-04 11:30:00,172.14,172.43,172.03,172.03,10654.0,170.2274,170.5142,170.1186,170.1186,10654.0
2018-05-04 12:00:00,171.95,172.02,171.09,171.27,16820.0,170.0395,170.1087,169.189,169.367,16820.0
2018-05-04 12:30:00,171.2,171.55,171.11,171.36,7486.0,169.2978,169.6439,169.2088,169.456,7486.0
2018-05-04 13:00:00,171.55,171.87,171.47,171.67,5142.0,169.6439,169.9604,169.5648,169.7626,5142.0
2018-05-04 13:30:00,171.69,172.3,171.42,172.12,13110.0,169.7824,170.3856,169.5154,170.2076,13110.0
2018-05-04 14:00:00,172.1,172.24,171.94,172.07,10947.0,170.1878,170.3263,170.0296,170.1582,10947.0
2018-05-04 14:30:00,172.05,172.12,171.65,171.65,9202.0,170.1384,170.2076,169.7428,169.7428,9202.0
2018-05-04 15:00:00,171.66,171.75,171.32,171.59,18500.0,169.7527,169.8417,169.4165,169.6835,18500.0
2018-05-04 15:30:00,171.67,171.69,171.23,171.62,59104.0,169.7626,169.7824,169.3275,169.7132,59104.0
2018-05-07 09:30:00,172.31,172.61,170.77,170.77,27021.0,170.3955,170.6922,168.8726,168.8726,27021.0
2018-05-07 10:00:00,170.94,171.23,170.45,170.8,19491.0,169.0407,169.3275,168.5562,168.9023,19491.0
2018-05-07 10:30:00,170.61,170.94,169.78,170.16,14916.0,168.7144,169.0407,167.8936,168.2694,14916.0
2018-05-07 11:00:00,170.16,170.17,169.24,169.75,71113.0,168.2694,168.2793,167.3596,167.8639,71113.0
2018-05-07 11:30:00,169.75,169.94,169.15,169.93,23111.0,167.8639,168.0518,167.2706,168.0419,23111.0
2018-05-07 12:00:00,169.98,170.35,169.7,170.29,18392.0,168.0914,168.4573,167.8145,168.3979,18392.0
2018-05-07 12:30:00,170.24,170.29,169.78,170.14,12956.0,168.3485,168.3979,167.8936,168.2496,12956.0
2018-05-07 13:00:00,170.01,170.68,169.92,170.46,22036.0,168.121,168.7836,168.032,168.566,22036.0
2018-05-07 13:30:00,170.6,170.72,170.42,170.66,6921.0,168.7045,168.8232,168.5265,168.7638,6921.0
2018-05-07 14:00:00,170.5,170.55,170.08,170.29,16445.0,168.6056,168.655,168.1903,168.3979,16445.0
2018-05-07 14:30:00,170.37,170.58,170.04,170.34,12424.0,168.477,168.6847,168.1507,168.4474,12424.0
2018-05-07 15:00:00,170.35,170.67,169.32,169.56,53583.0,168.4573,168.7737,167.4387,167.676,53583.0
2018-05-07 15:30:00,169.53,170.77,169.08,170.4,81658.0,167.6464,168.8726,167.2014,168.5067,81658.0
2018-05-08 09:30:00,172.97,174.57,171.44,173.34,71477.0,171.0482,172.6304,169.5352,171.414,71477.0
2018-05-08 10:00:00,173.37,174.47,173.0,173.91,18195.0,171.4437,172.5315,171.0778,171.9777,18195.0
2018-05-08 10:30:00,173.89,175.79,173.74,174.56,41020.0,171.9579,173.8368,171.8096,172.6205,41020.0
2018-05-08 11:00:00,174.88,177.02,174.28,175.81,39709.0,172.9369,175.0532,172.3436,173.8566,39709.0
2018-05-08 11:30:00,175.72,176.01,174.53,176.01,29099.0,173.7676,174.0544,172.5908,174.0544,29099.0
2018-05-08 12:00:00,175.97,176.21,175.05,175.99,35170.0,174.0148,174.2522,173.105,174.0346,35170.0
2018-05-08 12:30:00,176.03,176.73,174.62,174.91,23471.0,174.0742,174.7664,172.6798,172.9666,23471.0
2018-05-08 13:00:00,174.85,175.09,174.04,174.33,39741.0,172.9073,173.1446,172.1063,172.393,39741.0
2018-05-08 13:30:00,174.21,174.29,173.43,173.53,23120.0,172.2744,172.3535,171.503,171.6019,23120.0
2018-05-08 14:00:00,173.44,174.92,173.26,174.08,32638.0,171.5129,172.9765,171.3349,172.1458,32638.0
2018-05-08 14:30:00,174.09,174.96,173.91,174.88,47414.0,172.1557,173.016,171.9777,172.9369,47414.0
2018-05-08 15:00:00,174.93,176.29,174.73,175.92,70790.0,172.9864,174.3313,172.7886,173.9654,70790.0
2018-05-08 15:30:00,175.91,176.55,175.73,176.28,122141.0,173.9555,174.5884,173.7775,174.3214,122141.0
2018-05-09 09:30:00,176.9,176.9,174.05,175.39,52767.0,174.9345,174.9345,172.1162,173.4413,52767.0
2018-05-09 10:00:00,175.23,175.39,173.78,173.78,22421.0,173.283,173.4413,171.8492,171.8492,22421.0
2018-05-09 10:30:00,173.7,174.54,173.7,174.54,17477.0,171.77,172.6007,171.77,172.6007,17477.0
2018-05-09 11:00:00,174.55,174.71,173.97,174.25,23691.0,172.6106,172.7688,172.037,172.3139,23691.0
2018-05-09 11:30:00,174.25,174.78,173.96,174.37,33873.0,172.3139,172.838,172.0272,172.4326,33873.0
2018-05-09 12:00:00,174.44,174.64,174.32,174.62,14762.0,172.5018,172.6996,172.3832,172.6798,14762.0
2018-05-09 12:30:00,174.65,174.71,174.28,174.28,16606.0,172.7095,172.7688,172.3436,172.3436,16606.0
2018-05-09 13:00:00,174.3,174.75,174.26,174.75,15100.0,172.3634,172.8084,172.3238,172.8084,15100.0
2018-05-09 13:30:00,174.68,174.68,174.36,174.48,11611.0,172.7392,172.7392,172.4227,172.5414,11611.0
2018-05-09 14:00:00,174.54,174.67,174.34,174.37,24448.0,172.6007,172.7293,172.4029,172.4326,24448.0
2018-05-09 14:30:00,174.38,174.47,173.65,173.85,17454.0,172.4425,172.5315,171.7206,171.9184,17454.0
2018-05-09 15:00:00,173.85,174.06,173.07,173.22,32561.0,171.9184,172.126,171.147,171.2954,32561.0
2018-05-09 15:30:00,173.2,173.32,172.74,173.1,76930.0,171.2756,171.3943,170.8207,171.1767,76930.0
2018-05-10 09:30:00,173.51,174.08,173.29,173.3,7738.0,171.5822,172.1458,171.3646,171.3745,7738.0
2018-05-10 10:00:00,173.38,174.1,172.68,174.0,13918.0,171.4536,172.1656,170.7614,172.0667,13918.0
2018-05-10 10:30:00,174.02,174.35,173.87,174.15,12731.0,172.0865,172.4128,171.9382,172.215,12731.0
2018-05-10 11:00:00,174.25,174.76,174.15,174.63,10390.0,172.3139,172.8183,172.215,172.6897,10390.0
2018-05-10 11:30:00,174.63,174.68,174.32,174.35,8029.0,172.6897,172.7392,172.3832,172.4128,8029.0
2018-05-10 12:00:00,174.4,174.49,173.94,174.18,12905.0,172.4623,172.5513,172.0074,172.2447,12905.0
2018-05-10 12:30:00,174.17,174.17,173.69,173.81,7649.0,172.2348,172.2348,171.7602,171.8788,7649.0
2018-05-10 13:00:00,173.87,173.89,173.01,173.01,8946.0,171.9382,171.9579,171.0877,171.0877,8946.0
2018-05-10 13:30:00,173.04,173.17,172.28,172.41,7938.0,171.1174,171.2459,170.3658,170.4944,7938.0
2018-05-10 14:00:00,172.43,172.85,172.24,172.45,17160.0,170.5142,170.9295,170.3263,170.5339,17160.0
2018-05-10 14:30:00,172.59,172.82,172.21,172.69,32408.0,170.6724,170.8998,170.2966,170.7713,32408.0
2018-05-10 15:00:00,172.78,172.96,172.31,172.59,15460.0,170.8603,171.0383,170.3955,170.6724,15460.0
2018-05-10 15:30:00,172.55,172.76,172.34,172.48,39853.0,170.6328,170.8405,170.4252,170.5636,39853.0
2018-05-11 09:30:00,172.32,172.96,172.32,172.73,9335.0,170.4054,171.0383,170.4054,170.8108,9335.0
2018-05-11 10:00:00,172.76,172.87,171.98,172.23,9275.0,170.8405,170.9493,170.0692,170.3164,9275.0
2018-05-11 10:30:00,171.9,171.9,171.03,171.54,12597.0,169.99,169.99,169.1297,169.634,12597.0
2018-05-11 11:00:00,171.67,171.67,170.38,170.38,28043.0,169.7626,169.7626,168.4869,168.4869,28043.0
2018-05-11 11:30:00,170.5,170.64,169.85,170.19,19020.0,168.6056,168.744,167.9628,168.299,19020.0
2018-05-11 12:00:00,170.2,170.7,170.16,170.37,21963.0,168.3089,168.8034,168.2694,168.477,21963.0
2018-05-11 12:30:00,170.33,170.5,170.17,170.35,18095.0,168.4375,168.6056,168.2793,168.4573,18095.0
2018-05-11 13:00:00,170.35,170.73,170.35,170.67,8540.0,168.4573,168.833,168.4573,168.7737,8540.0
2018-05-11 13:30:00,170.71,170.78,170.45,170.73,14735.0,168.8133,168.8825,168.5562,168.833,14735.0
2018-05-11 14:00:00,170.73,170.73,170.39,170.7,8336.0,168.833,168.833,168.4968,168.8034,8336.0
2018-05-11 14:30:00,170.63,170.87,170.48,170.64,24667.0,168.7342,168.9715,168.5858,168.744,24667.0
2018-05-11 15:00:00,170.71,170.93,170.62,170.88,13032.0,168.8133,169.0308,168.7243,168.9814,13032.0
2018-05-11 15:30:00,170.96,171.12,170.7,170.78,45229.0,169.0605,169.2187,168.8034,168.8825,45229.0
2018-05-14 09:30:00,171.29,171.47,170.2,170.58,18417.0,169.3868,169.5648,168.3089,168.6847,18417.0
2018-05-14 10:00:00,170.58,170.76,170.09,170.22,5152.0,168.6847,168.8627,168.2002,168.3287,5152.0
2018-05-14 10:30:00,170.27,170.52,170.05,170.39,18527.0,168.3782,168.6254,168.1606,168.4968,18527.0
2018-05-14 11:00:00,170.39,170.78,170.28,170.35,7705.0,168.4968,168.8825,168.388,168.4573,7705.0
2018-05-14 11:30:00,170.44,171.23,170.31,170.98,12036.0,168.5463,169.3275,168.4177,169.0803,12036.0
2018-05-14 12:00:00,170.83,171.02,170.3,170.5,24162.0,168.9319,169.1198,168.4078,168.6056,24162.0
2018-05-14 12:30:00,170.49,170.6,170.32,170.41,9400.0,168.5957,168.7045,168.4276,168.5166,9400.0
2018-05-14 13:00:00,170.3,170.39,169.67,169.98,10510.0,168.4078,168.4968,167.7848,168.0914,10510.0
2018-05-14 13:30:00,169.79,170.17,169.62,169.9,9621.0,167.9035,168.2793,167.7354,168.0123,9621.0
2018-05-14 14:00:00,169.93,169.93,169.33,169.72,10144.0,168.0419,168.0419,167.4486,167.8343,10144.0
2018-05-14 14:30:00,169.72,169.94,169.58,169.88,14347.0,167.8343,168.0518,167.6958,167.9925,14347.0
2018-05-14 15:00:00,169.94,169.96,169.72,169.83,5872.0,168.0518,168.0716,167.8343,167.943,5872.0
2018-05-14 15:30:00,169.92,169.92,169.06,169.39,40715.0,168.032,168.032,167.1816,167.5079,40715.0
2018-05-15 09:30:00,169.08,169.47,168.0,168.84,12194.0,167.2014,167.587,166.1334,166.964,12194.0
2018-05-15 10:00:00,168.95,169.48,168.95,169.07,17079.0,167.0728,167.5969,167.0728,167.1915,17079.0
2018-05-15 10:30:00,169.18,169.63,169.15,169.2,11362.0,167.3003,167.7453,167.2706,167.32,11362.0
2018-05-15 11:00:00,169.31,169.37,168.04,168.04,16723.0,167.4288,167.4882,166.1729,166.1729,16723.0
2018-05-15 11:30:00,168.21,168.56,168.16,168.17,16566.0,166.341,166.6872,166.2916,166.3015,16566.0
2018-05-15 12:00:00,168.14,168.15,167.88,168.06,35439.0,166.2718,166.2817,166.0147,166.1927,35439.0
2018-05-15 12:30:00,168.04,168.26,167.84,168.05,58353.0,166.1729,166.3905,165.9752,166.1828,58353.0
2018-05-15 13:00:00,167.99,168.06,167.53,167.54,12087.0,166.1235,166.1927,165.6686,165.6785,12087.0
2018-05-15 13:30:00,167.55,167.81,167.38,167.47,14511.0,165.6884,165.9455,165.5203,165.6093,14511.0
2018-05-15 14:00:00,167.41,168.02,167.4,167.88,22372.0,165.5499,166.1532,165.54,166.0147,22372.0
2018-05-15 14:30:00,167.84,168.03,167.69,167.87,14902.0,165.9752,166.163,165.8268,166.0048,14902.0
2018-05-15 15:00:00,167.87,167.95,167.51,167.53,19958.0,166.0048,166.0839,165.6488,165.6686,19958.0
2018-05-15 15:30:00,167.5,167.93,167.13,167.81,88107.0,165.6389,166.0642,165.273,165.9455,88107.0
2018-05-16 09:30:00,168.45,168.87,167.46,168.86,20190.0,166.5784,166.9937,165.5994,166.9838,20190.0
2018-05-16 10:00:00,169.04,169.04,168.46,168.69,10093.0,167.1618,167.1618,166.5883,166.8157,10093.0
2018-05-16 10:30:00,168.62,169.2,168.56,168.92,17609.0,166.7465,167.32,166.6872,167.0432,17609.0
2018-05-16 11:00:00,168.77,168.98,168.71,168.8,6692.0,166.8948,167.1025,166.8355,166.9245,6692.0
2018-05-16 11:30:00,169.08,169.24,168.84,168.84,11499.0,167.2014,167.3596,166.964,166.964,11499.0
2018-05-16 12:00:00,169.0,169.61,168.92,169.57,11224.0,167.1223,167.7255,167.0432,167.6859,11224.0
2018-05-16 12:30:00,169.67,170.11,169.52,169.91,46961.0,167.7848,168.2199,167.6365,168.0222,46961.0
2018-05-16 13:00:00,170.04,170.3,169.97,170.21,9658.0,168.1507,168.4078,168.0815,168.3188,9658.0
2018-05-16 13:30:00,170.21,170.34,169.82,169.84,13197.0,168.3188,168.4474,167.9332,167.9529,13197.0
2018-05-16 14:00:00,169.8,169.99,169.73,169.99,6497.0,167.9134,168.1013,167.8442,168.1013,6497.0
2018-05-16 14:30:00,170.01,170.04,169.85,169.96,15955.0,168.121,168.1507,167.9628,168.0716,15955.0
2018-05-16 15:00:00,169.88,169.91,169.31,169.32,24605.0,167.9925,168.0222,167.4288,167.4387,24605.0
2018-05-16 15:30:00,169.3,169.56,169.18,169.43,58560.0,167.4189,167.676,167.3003,167.5475,58560.0
2018-05-17 09:30:00,168.81,169.5,167.57,168.62,6757.0,167.3398,168.0238,166.1106,167.1515,6757.0
2018-05-17 10:00:00,168.81,169.85,168.81,169.73,8592.0,167.3398,168.3708,167.3398,168.2518,8592.0
2018-05-17 10:30:00,169.78,169.97,169.1,169.1,7594.0,168.3014,168.4897,167.6273,167.6273,7594.0
2018-05-17 11:00:00,169.12,169.27,168.56,168.88,10511.0,167.6471,167.7958,167.092,167.4092,10511.0
2018-05-17 11:30:00,168.9,168.92,168.36,168.36,17641.0,167.429,167.4489,166.8937,166.8937,17641.0
2018-05-17 12:00:00,168.33,168.64,168.14,168.53,6280.0,166.864,167.1713,166.6757,167.0623,6280.0
2018-05-17 12:30:00,168.53,168.64,168.36,168.61,10376.0,167.0623,167.1713,166.8937,167.1416,10376.0
2018-05-17 13:00:00,168.56,168.99,168.55,168.82,11440.0,167.092,167.5183,167.0821,167.3497,11440.0
2018-05-17 13:30:00,168.89,168.97,168.32,168.32,12943.0,167.4191,167.4984,166.8541,166.8541,12943.0
2018-05-17 14:00:00,168.48,168.86,168.3,168.77,6449.0,167.0127,167.3894,166.8343,167.3002,6449.0
2018-05-17 14:30:00,168.72,168.93,168.71,168.83,12902.0,167.2506,167.4588,167.2407,167.3596,12902.0
2018-05-17 15:00:00,168.92,168.93,168.41,168.63,18549.0,167.4489,167.4588,166.9433,167.1614,18549.0
2018-05-17 15:30:00,168.53,168.87,168.35,168.79,48847.0,167.0623,167.3993,166.8838,167.32,48847.0
2018-05-18 09:30:00,169.03,169.72,168.13,169.17,12008.0,167.5579,168.2419,166.6657,167.6967,12008.0
2018-05-18 10:00:00,169.1,169.74,168.96,169.74,7751.0,167.6273,168.2617,167.4885,168.2617,7751.0
2018-05-18 10:30:00,169.72,169.82,169.43,169.71,6080.0,168.2419,168.341,167.9544,168.232,6080.0
2018-05-18 11:00:00,169.71,170.4,169.7,170.08,9961.0,168.232,168.916,168.2221,168.5988,9961.0
2018-05-18 11:30:00,170.01,170.31,169.62,169.75,8003.0,168.5294,168.8268,168.1428,168.2716,8003.0
2018-05-18 12:00:00,169.6,170.13,169.29,170.13,3800.0,168.1229,168.6483,167.8156,168.6483,3800.0
2018-05-18 12:30:00,170.12,170.28,169.86,170.01,9100.0,168.6384,168.797,168.3807,168.5294,9100.0
2018-05-18 13:00:00,169.94,169.94,169.62,169.62,5038.0,168.46,168.46,168.1428,168.1428,5038.0
2018-05-18 13:30:00,169.74,169.75,169.23,169.59,5227.0,168.2617,168.2716,167.7562,168.113,5227.0
2018-05-18 14:00:00,169.53,169.71,169.38,169.59,5288.0,168.0535,168.232,167.9049,168.113,5288.0
2018-05-18 14:30:00,169.57,170.06,169.54,170.01,8784.0,168.0932,168.5789,168.0635,168.5294,8784.0
2018-05-18 15:00:00,170.07,170.09,169.37,169.7,13133.0,168.5888,168.6087,167.8949,168.2221,13133.0
2018-05-18 15:30:00,169.58,169.89,169.57,169.72,31876.0,168.1031,168.4104,168.0932,168.2419,31876.0
2018-05-21 09:30:00,171.02,171.27,170.19,170.87,9545.0,169.5306,169.7784,168.7078,169.3819,9545.0
2018-05-21 10:00:00,170.87,171.05,170.58,170.69,5441.0,169.3819,169.5603,169.0944,169.2034,5441.0
2018-05-21 10:30:00,170.79,171.09,170.31,170.31,11039.0,169.3026,169.6,168.8268,168.8268,11039.0
2018-05-21 11:00:00,170.43,170.75,170.17,170.53,8043.0,168.9457,169.2629,168.688,169.0448,8043.0
2018-05-21 11:30:00,170.44,170.86,170.29,170.84,8520.0,168.9556,169.372,168.8069,169.3521,8520.0
2018-05-21 12:00:00,170.86,171.62,170.7,171.62,21976.0,169.372,170.1253,169.2134,170.1253,21976.0
2018-05-21 12:30:00,171.56,171.72,171.43,171.72,5384.0,170.0659,170.2245,169.937,170.2245,5384.0
2018-05-21 13:00:00,171.71,171.86,171.43,171.49,8727.0,170.2146,170.3633,169.937,169.9965,8727.0
2018-05-21 13:30:00,171.44,171.64,171.44,171.51,11713.0,169.9469,170.1452,169.9469,170.0163,11713.0
2018-05-21 14:00:00,171.5,171.6,171.3,171.33,8501.0,170.0064,170.1055,169.8081,169.8379,8501.0
2018-05-21 14:30:00,171.28,171.6,171.1,171.49,12166.0,169.7883,170.1055,169.6099,169.9965,12166.0
2018-05-21 15:00:00,171.41,171.45,171.2,171.26,22659.0,169.9172,169.9568,169.709,169.7685,22659.0
2018-05-21 15:30:00,171.28,171.63,171.25,171.6,59530.0,169.7883,170.1353,169.7586,170.1055,59530.0
2018-05-22 09:30:00,171.7,171.7,170.35,170.78,3517.0,170.2046,170.2046,168.8664,169.2927,3517.0
2018-05-22 10:00:00,170.78,171.34,170.68,170.68,10124.0,169.2927,169.8478,169.1935,169.1935,10124.0
2018-05-22 10:30:00,170.7,171.04,170.57,170.7,14417.0,169.2134,169.5504,169.0845,169.2134,14417.0
2018-05-22 11:00:00,170.6,171.2,170.6,170.94,14265.0,169.1142,169.709,169.1142,169.4513,14265.0
2018-05-22 11:30:00,170.86,170.86,170.47,170.54,10916.0,169.372,169.372,168.9854,169.0548,10916.0
2018-05-22 12:00:00,170.48,170.58,170.17,170.55,10422.0,168.9953,169.0944,168.688,169.0647,10422.0
2018-05-22 12:30:00,170.51,170.57,170.31,170.5,4462.0,169.025,169.0845,168.8268,169.0151,4462.0
2018-05-22 13:00:00,170.51,170.62,170.34,170.53,5664.0,169.025,169.1341,168.8565,169.0448,5664.0
2018-05-22 13:30:00,170.47,170.5,170.3,170.37,5578.0,168.9854,169.0151,168.8168,168.8862,5578.0
2018-05-22 14:00:00,170.31,170.61,170.28,170.35,9721.0,168.8268,169.1241,168.797,168.8664,9721.0
2018-05-22 14:30:00,170.39,170.39,169.78,169.78,9687.0,168.9061,168.9061,168.3014,168.3014,9687.0
2018-05-22 15:00:00,169.83,169.88,169.5,169.83,13780.0,168.3509,168.4005,168.0238,168.3509,13780.0
2018-05-22 15:30:00,169.8,170.35,169.77,170.14,55529.0,168.3212,168.8664,168.2915,168.6582,55529.0
2018-05-23 09:30:00,169.23,170.19,169.09,170.18,11135.0,167.7562,168.7078,167.6174,168.6979,11135.0
2018-05-23 10:00:00,170.27,171.06,170.15,171.06,9749.0,168.7871,169.5702,168.6681,169.5702,9749.0
2018-05-23 10:30:00,171.09,171.09,170.46,170.46,9800.0,169.6,169.6,168.9754,168.9754,9800.0
2018-05-23 11:00:00,170.5,170.8,170.39,170.67,14039.0,169.0151,169.3125,168.9061,169.1836,14039.0
2018-05-23 11:30:00,170.56,170.78,170.43,170.46,10200.0,169.0746,169.2927,168.9457,168.9754,10200.0
2018-05-23 12:00:00,170.44,170.57,170.23,170.23,6692.0,168.9556,169.0845,168.7475,168.7475,6692.0
2018-05-23 12:30:00,170.25,170.46,170.21,170.31,4749.0,168.7673,168.9754,168.7276,168.8268,4749.0
2018-05-23 13:00:00,170.31,170.43,170.23,170.23,4725.0,168.8268,168.9457,168.7475,168.7475,4725.0
2018-05-23 13:30:00,170.37,170.5,170.25,170.42,6651.0,168.8862,169.0151,168.7673,168.9358,6651.0
2018-05-23 14:00:00,170.5,170.82,170.45,170.65,13440.0,169.0151,169.3323,168.9655,169.1638,13440.0
2018-05-23 14:30:00,170.62,170.92,170.42,170.92,6517.0,169.1341,169.4314,168.9358,169.4314,6517.0
2018-05-23 15:00:00,170.99,171.13,170.81,171.1,9383.0,169.5008,169.6396,169.3224,169.6099,9383.0
2018-05-23 15:30:00,171.12,171.17,170.51,170.96,39714.0,169.6297,169.6793,169.025,169.4711,39714.0
2018-05-24 09:30:00,170.44,171.17,170.02,170.38,18368.0,168.9556,169.6793,168.5393,168.8961,18368.0
2018-05-24 10:00:00,170.53,170.78,170.42,170.47,11774.0,169.0448,169.2927,168.9358,168.9854,11774.0
2018-05-24 10:30:00,170.35,170.61,169.94,170.21,14281.0,168.8664,169.1241,168.46,168.7276,14281.0
2018-05-24 11:00:00,170.32,171.01,170.32,170.9,11801.0,168.8367,169.5207,168.8367,169.4116,11801.0
2018-05-24 11:30:00,170.94,171.22,170.66,170.93,13242.0,169.4513,169.7288,169.1737,169.4414,13242.0
2018-05-24 12:00:00,171.01,171.05,170.72,171.0,4366.0,169.5207,169.5603,169.2332,169.5107,4366.0
2018-05-24 12:30:00,170.98,170.98,170.77,170.92,12315.0,169.4909,169.4909,169.2827,169.4314,12315.0
2018-05-24 13:00:00,170.95,171.08,170.94,171.07,8030.0,169.4612,169.59,169.4513,169.5801,8030.0
2018-05-24 13:30:00,171.03,171.09,170.83,170.97,8530.0,169.5405,169.6,169.3422,169.481,8530.0
2018-05-24 14:00:00,170.91,171.21,170.85,171.21,7200.0,169.4215,169.7189,169.3621,169.7189,7200.0
2018-05-24 14:30:00,171.12,171.26,170.79,170.84,8637.0,169.6297,169.7685,169.3026,169.3521,8637.0
2018-05-24 15:00:00,170.94,171.02,170.75,170.83,13971.0,169.4513,169.5306,169.2629,169.3422,13971.0
2018-05-24 15:30:00,170.85,171.35,170.84,171.16,68466.0,169.3621,169.8577,169.3521,169.6694,68466.0
2018-05-25 09:30:00,170.89,171.3,170.37,171.18,5573.0,169.4017,169.8081,168.8862,169.6892,5573.0
2018-05-25 10:00:00,171.35,171.35,170.59,171.23,7712.0,169.8577,169.8577,169.1043,169.7387,7712.0
2018-05-25 10:30:00,171.38,171.38,170.63,170.64,14085.0,169.8874,169.8874,169.144,169.1539,14085.0
2018-05-25 11:00:00,170.64,171.12,170.53,170.54,19570.0,169.1539,169.6297,169.0448,169.0548,19570.0
2018-05-25 11:30:00,170.68,170.68,170.24,170.43,5392.0,169.1935,169.1935,168.7574,168.9457,5392.0
2018-05-25 12:00:00,170.35,170.35,170.02,170.28,4090.0,168.8664,168.8664,168.5393,168.797,4090.0
2018-05-25 12:30:00,170.34,170.58,170.22,170.44,22260.0,168.8565,169.0944,168.7375,168.9556,22260.0
2018-05-25 13:00:00,170.51,170.55,170.29,170.45,3800.0,169.025,169.0647,168.8069,168.9655,3800.0
2018-05-25 13:30:00,170.36,170.49,170.0,170.03,6502.0,168.8763,169.0052,168.5195,168.5492,6502.0
2018-05-25 14:00:00,170.03,170.2,169.82,169.92,16442.0,168.5492,168.7177,168.341,168.4402,16442.0
2018-05-25 14:30:00,169.89,169.91,169.55,169.81,3900.0,168.4104,168.4302,168.0734,168.3311,3900.0
2018-05-25 15:00:00,169.77,170.33,169.68,170.27,7663.0,168.2915,168.8466,168.2022,168.7871,7663.0
2018-05-25 15:30:00,170.26,170.33,169.99,170.12,19896.0,168.7772,168.8466,168.5095,168.6384,19896.0
2018-05-29 09:30:00,169.0,169.11,167.56,168.56,14331.0,167.5282,167.6372,166.1007,167.092,14331.0
2018-05-29 10:00:00,168.5,168.6,168.19,168.36,14581.0,167.0325,167.1316,166.7252,166.8937,14581.0
2018-05-29 10:30:00,168.23,168.91,168.06,168.83,12112.0,166.7649,167.4389,166.5964,167.3596,12112.0
2018-05-29 11:00:00,168.77,168.88,168.45,168.66,19402.0,167.3002,167.4092,166.983,167.1911,19402.0
2018-05-29 11:30:00,168.57,168.59,166.92,167.38,14630.0,167.1019,167.1217,165.4663,165.9223,14630.0
2018-05-29 12:00:00,167.38,167.38,166.29,166.29,17772.0,165.9223,165.9223,164.8418,164.8418,17772.0
2018-05-29 12:30:00,166.25,166.35,165.92,166.05,41376.0,164.8021,164.9012,164.475,164.6039,41376.0
2018-05-29 13:00:00,166.07,166.16,165.38,165.38,13928.0,164.6237,164.7129,163.9397,163.9397,13928.0
2018-05-29 13:30:00,165.41,165.41,164.89,165.14,16941.0,163.9694,163.9694,163.454,163.7018,16941.0
2018-05-29 14:00:00,165.08,165.08,164.33,164.41,16739.0,163.6423,163.6423,162.8988,162.9781,16739.0
2018-05-29 14:30:00,164.46,164.5,163.87,164.09,18615.0,163.0277,163.0674,162.4428,162.6609,18615.0
2018-05-29 15:00:00,164.24,164.38,163.36,163.59,25361.0,162.8096,162.9484,161.9373,162.1653,25361.0
2018-05-29 15:30:00,163.59,164.08,163.37,163.41,70813.0,162.1653,162.651,161.9472,161.9868,70813.0
2018-05-30 09:30:00,164.43,164.83,163.55,163.75,24787.0,162.998,163.3945,162.1256,162.3239,24787.0
2018-05-30 10:00:00,163.8,164.55,163.8,164.53,18219.0,162.3735,163.1169,162.3735,163.0971,18219.0
2018-05-30 10:30:00,164.56,164.99,164.38,164.85,17792.0,163.1268,163.5531,162.9484,163.4143,17792.0
2018-05-30 11:00:00,164.84,164.92,164.51,164.7,21251.0,163.4044,163.4837,163.0773,163.2656,21251.0
2018-05-30 11:30:00,164.73,165.42,164.73,165.3,18248.0,163.2954,163.9793,163.2954,163.8604,18248.0
2018-05-30 12:00:00,165.31,165.39,164.95,164.99,22735.0,163.8703,163.9496,163.5134,163.5531,22735.0
2018-05-30 12:30:00,165.03,165.43,164.95,165.28,97194.0,163.5927,163.9893,163.5134,163.8406,97194.0
2018-05-30 13:00:00,165.27,165.47,164.94,165.05,75030.0,163.8306,164.0289,163.5035,163.6126,75030.0
2018-05-30 13:30:00,165.01,165.12,164.8,164.99,14309.0,163.5729,163.682,163.3647,163.5531,14309.0
2018-05-30 14:00:00,164.99,164.99,164.74,164.87,10161.0,163.5531,163.5531,163.3053,163.4341,10161.0
2018-05-30 14:30:00,164.94,165.04,164.68,164.82,17647.0,163.5035,163.6027,163.2458,163.3846,17647.0
2018-05-30 15:00:00,164.87,164.94,164.52,164.74,12953.0,163.4341,163.5035,163.0872,163.3053,12953.0
2018-05-30 15:30:00,164.74,164.74,164.35,164.41,57127.0,163.3053,163.3053,162.9187,162.9781,57127.0
2018-05-31 09:30:00,164.81,165.23,163.77,165.2,21526.0,163.3747,163.791,162.3437,163.7613,21526.0
2018-05-31 10:00:00,165.26,165.3,164.76,164.95,29715.0,163.8207,163.8604,163.3251,163.5134,29715.0
2018-05-31 10:30:00,164.95,165.09,164.56,164.93,18578.0,163.5134,163.6522,163.1268,163.4936,18578.0
2018-05-31 11:00:00,165.0,165.11,164.47,165.11,16401.0,163.563,163.672,163.0376,163.672,16401.0
2018-05-31 11:30:00,165.12,165.17,164.76,164.76,28903.0,163.682,163.7315,163.3251,163.3251,28903.0
2018-05-31 12:00:00,164.66,164.72,164.23,164.23,8739.0,163.226,163.2854,162.7997,162.7997,8739.0
2018-05-31 12:30:00,164.25,164.3,163.78,164.12,9645.0,162.8195,162.8691,162.3536,162.6907,9645.0
2018-05-31 13:00:00,164.07,164.07,163.3,163.38,8702.0,162.6411,162.6411,161.8778,161.9571,8702.0
2018-05-31 13:30:00,163.38,163.42,162.65,162.76,10633.0,161.9571,161.9968,161.2335,161.3425,10633.0
2018-05-31 14:00:00,162.71,163.21,162.52,162.92,20680.0,161.2929,161.7886,161.1046,161.5011,20680.0
2018-05-31 14:30:00,162.89,163.39,162.79,163.34,28435.0,161.4714,161.967,161.3722,161.9175,28435.0
2018-05-31 15:00:00,163.34,163.57,162.97,163.32,20394.0,161.9175,162.1455,161.5507,161.8976,20394.0
2018-05-31 15:30:00,163.35,164.1,163.21,163.73,106026.0,161.9274,162.6708,161.7886,162.3041,106026.0
2018-06-01 09:30:00,165.15,165.15,163.12,163.22,14688.0,163.7117,163.7117,161.6994,161.7985,14688.0
2018-06-01 10:00:00,163.27,163.27,162.04,162.4,19003.0,161.8481,161.8481,160.6288,160.9856,19003.0
2018-06-01 10:30:00,162.46,162.71,162.13,162.71,12867.0,161.0451,161.2929,160.718,161.2929,12867.0
2018-06-01 11:00:00,162.63,162.63,162.21,162.4,15376.0,161.2136,161.2136,160.7973,160.9856,15376.0
2018-06-01 11:30:00,162.37,162.44,162.22,162.44,8960.0,160.9559,161.0253,160.8072,161.0253,8960.0
2018-06-01 12:00:00,162.3,162.45,162.21,162.27,8403.0,160.8865,161.0352,160.7973,160.8568,8403.0
2018-06-01 12:30:00,162.25,162.69,162.25,162.59,11303.0,160.837,161.2731,160.837,161.174,11303.0
2018-06-01 13:00:00,162.53,163.25,162.5,163.07,17168.0,161.1145,161.8282,161.0848,161.6498,17168.0
2018-06-01 13:30:00,163.13,163.13,162.66,162.66,5504.0,161.7093,161.7093,161.2434,161.2434,5504.0
2018-06-01 14:00:00,162.6,162.86,162.41,162.82,11246.0,161.1839,161.4416,160.9956,161.402,11246.0
2018-06-01 14:30:00,162.73,163.42,162.73,163.4,21458.0,161.3128,161.9968,161.3128,161.9769,21458.0
2018-06-01 15:00:00,163.57,163.57,163.18,163.34,12099.0,162.1455,162.1455,161.7589,161.9175,12099.0
2018-06-01 15:30:00,163.34,163.54,163.14,163.23,41729.0,161.9175,162.1157,161.7192,161.8084,41729.0
2018-06-04 09:30:00,164.2,164.66,162.96,162.96,6480.0,162.77,163.226,161.5408,161.5408,6480.0
2018-06-04 10:00:00,162.97,163.83,162.84,163.71,5697.0,161.5507,162.4032,161.4218,162.2842,5697.0
2018-06-04 10:30:00,163.65,163.65,163.23,163.53,5577.0,162.2248,162.2248,161.8084,162.1058,5577.0
2018-06-04 11:00:00,163.64,164.03,163.64,163.9,5581.0,162.2148,162.6014,162.2148,162.4726,5581.0
2018-06-04 11:30:00,163.94,164.22,163.92,163.94,5353.0,162.5122,162.7898,162.4924,162.5122,5353.0
2018-06-04 12:00:00,163.87,164.0,163.66,163.94,7282.0,162.4428,162.5717,162.2347,162.5122,7282.0
2018-06-04 12:30:00,163.91,164.06,163.63,163.63,4857.0,162.4825,162.6312,162.2049,162.2049,4857.0
2018-06-04 13:00:00,163.63,163.67,163.22,163.22,7698.0,162.2049,162.2446,161.7985,161.7985,7698.0
2018-06-04 13:30:00,163.23,163.39,162.85,163.33,12624.0,161.8084,161.967,161.4317,161.9075,12624.0
2018-06-04 14:00:00,163.37,163.84,163.29,163.7,11114.0,161.9472,162.4131,161.8679,162.2743,11114.0
2018-06-04 14:30:00,163.75,164.3,163.66,164.17,9747.0,162.3239,162.8691,162.2347,162.7402,9747.0
2018-06-04 15:00:00,164.23,164.39,164.18,164.37,9587.0,162.7997,162.9583,162.7501,162.9385,9587.0
2018-06-04 15:30:00,164.38,164.98,164.3,164.95,39136.0,162.9484,163.5432,162.8691,163.5134,39136.0
2018-06-05 09:30:00,164.78,166.36,164.78,165.78,28244.0,163.3449,164.9112,163.3449,164.3362,28244.0
2018-06-05 10:00:00,165.84,165.84,165.31,165.51,9403.0,164.3957,164.3957,163.8703,164.0686,9403.0
2018-06-05 10:30:00,165.42,165.73,165.38,165.68,12176.0,163.9793,164.2866,163.9397,164.2371,12176.0
2018-06-05 11:00:00,165.71,165.74,165.21,165.52,8498.0,164.2668,164.2966,163.7712,164.0785,8498.0
2018-06-05 11:30:00,165.63,165.63,165.0,165.22,10340.0,164.1875,164.1875,163.563,163.7811,10340.0
2018-06-05 12:00:00,165.2,165.2,164.54,164.59,14353.0,163.7613,163.7613,163.107,163.1566,14353.0
2018-06-05 12:30:00,164.65,165.11,164.51,165.01,65240.0,163.216,163.672,163.0773,163.5729,65240.0
2018-06-05 13:00:00,165.02,165.1,164.92,165.01,13565.0,163.5828,163.6621,163.4837,163.5729,13565.0
2018-06-05 13:30:00,165.14,165.29,165.07,165.14,15267.0,163.7018,163.8505,163.6324,163.7018,15267.0
2018-06-05 14:00:00,165.1,165.4,164.95,165.35,12471.0,163.6621,163.9595,163.5134,163.91,12471.0
2018-06-05 14:30:00,165.35,165.74,165.35,165.57,120390.0,163.91,164.2966,163.91,164.128,120390.0
2018-06-05 15:00:00,165.58,166.33,165.09,166.33,51472.0,164.1379,164.8814,163.6522,164.8814,51472.0
2018-06-05 15:30:00,166.25,166.82,165.74,166.78,81788.0,164.8021,165.3672,164.2966,165.3275,81788.0
2018-06-06 09:30:00,167.05,167.62,166.05,166.09,6110.0,165.5951,166.1602,164.6039,164.6435,6110.0
2018-06-06 10:00:00,165.74,166.68,165.62,166.37,6771.0,164.2966,165.2284,164.1776,164.9211,6771.0
2018-06-06 10:30:00,166.39,166.39,165.88,166.06,9933.0,164.9409,164.9409,164.4353,164.6138,9933.0
2018-06-06 11:00:00,166.07,166.37,165.98,166.17,27282.0,164.6237,164.9211,164.5345,164.7228,27282.0
2018-06-06 11:30:00,166.2,166.82,165.97,166.79,13877.0,164.7525,165.3672,164.5246,165.3374,13877.0
2018-06-06 12:00:00,166.73,167.04,166.7,166.94,5028.0,165.2779,165.5852,165.2482,165.4861,5028.0
2018-06-06 12:30:00,167.03,167.31,166.84,166.93,10955.0,165.5753,165.8529,165.387,165.4762,10955.0
2018-06-06 13:00:00,166.87,166.93,166.51,166.57,8868.0,165.4167,165.4762,165.0598,165.1193,8868.0
2018-06-06 13:30:00,166.7,166.7,166.14,166.34,9464.0,165.2482,165.2482,164.6931,164.8913,9464.0
2018-06-06 14:00:00,166.32,166.49,166.24,166.38,10238.0,164.8715,165.04,164.7922,164.931,10238.0
2018-06-06 14:30:00,166.35,166.8,166.27,166.79,7081.0,164.9012,165.3473,164.8219,165.3374,7081.0
2018-06-06 15:00:00,166.76,167.58,166.62,167.58,15054.0,165.3077,166.1205,165.1689,166.1205,15054.0
2018-06-06 15:30:00,167.55,168.27,167.55,168.13,46639.0,166.0908,166.8045,166.0908,166.6657,46639.0
2018-06-07 09:30:00,168.49,169.04,168.33,168.67,6175.0,167.0226,167.5678,166.864,167.201,6175.0
2018-06-07 10:00:00,168.58,168.98,168.12,168.3,13088.0,167.1118,167.5083,166.6558,166.8343,13088.0
2018-06-07 10:30:00,168.17,168.86,168.16,168.86,21769.0,166.7054,167.3894,166.6955,167.3894,21769.0
2018-06-07 11:00:00,168.86,169.5,168.82,168.84,11702.0,167.3894,168.0238,167.3497,167.3696,11702.0
2018-06-07 11:30:00,168.92,168.97,167.94,168.31,18296.0,167.4489,167.4984,166.4774,166.8442,18296.0
2018-06-07 12:00:00,168.18,168.33,167.69,168.03,11485.0,166.7153,166.864,166.2296,166.5666,11485.0
2018-06-07 12:30:00,167.95,167.95,167.55,167.64,17635.0,166.4873,166.4873,166.0908,166.18,17635.0
2018-06-07 13:00:00,167.67,167.68,166.92,167.15,8600.0,166.2097,166.2197,165.4663,165.6943,8600.0
2018-06-07 13:30:00,167.14,167.29,166.25,166.31,13705.0,165.6844,165.8331,164.8021,164.8616,13705.0
2018-06-07 14:00:00,166.32,166.81,166.21,166.7,11392.0,164.8715,165.3572,164.7625,165.2482,11392.0
2018-06-07 14:30:00,166.82,167.22,166.77,166.97,7716.0,165.3672,165.7637,165.3176,165.5158,7716.0
2018-06-07 15:00:00,166.93,167.59,166.81,167.55,13738.0,165.4762,166.1304,165.3572,166.0908,13738.0
2018-06-07 15:30:00,167.51,168.08,167.14,167.91,82409.0,166.0511,166.6162,165.6844,166.4477,82409.0
2018-06-08 09:30:00,167.9,169.55,167.14,169.55,64837.0,166.4377,168.0734,165.6844,168.0734,64837.0
2018-06-08 10:00:00,169.75,169.75,169.18,169.66,12145.0,168.2716,168.2716,167.7066,168.1824,12145.0
2018-06-08 10:30:00,169.59,169.6,169.36,169.42,3601.0,168.113,168.1229,167.885,167.9445,3601.0
2018-06-08 11:00:00,169.37,169.82,169.31,169.69,11839.0,167.8949,168.341,167.8355,168.2122,11839.0
2018-06-08 11:30:00,169.78,169.83,169.32,169.64,11067.0,168.3014,168.3509,167.8454,168.1626,11067.0
2018-06-08 12:00:00,169.71,169.9,169.54,169.9,6403.0,168.232,168.4203,168.0635,168.4203,6403.0
2018-06-08 12:30:00,169.91,170.35,169.85,170.35,6941.0,168.4302,168.8664,168.3708,168.8664,6941.0
2018-06-08 13:00:00,170.29,170.38,169.82,169.96,4986.0,168.8069,168.8961,168.341,168.4798,4986.0
2018-06-08 13:30:00,169.98,170.25,169.94,170.16,8383.0,168.4996,168.7673,168.46,168.6781,8383.0
2018-06-08 14:00:00,170.11,170.44,169.92,170.44,7286.0,168.6285,168.9556,168.4402,168.9556,7286.0
2018-06-08 14:30:00,170.44,170.56,170.16,170.3,11512.0,168.9556,169.0746,168.6781,168.8168,11512.0
2018-06-08 15:00:00,170.32,170.52,170.21,170.5,12198.0,168.8367,169.0349,168.7276,169.0151,12198.0
2018-06-08 15:30:00,170.58,170.93,170.4,170.73,50536.0,169.0944,169.4414,168.916,169.2431,50536.0
2018-06-11 09:30:00,170.86,171.43,170.05,170.65,16572.0,169.372,169.937,168.569,169.1638,16572.0
2018-06-11 10:00:00,170.7,170.76,170.08,170.11,9461.0,169.2134,169.2728,168.5988,168.6285,9461.0
2018-06-11 10:30:00,170.14,170.22,169.73,169.73,37051.0,168.6582,168.7375,168.2518,168.2518,37051.0
2018-06-11 11:00:00,169.81,170.0,169.65,169.99,10220.0,168.3311,168.5195,168.1725,168.5095,10220.0
2018-06-11 11:30:00,170.0,170.23,169.69,169.9,22433.0,168.5195,168.7475,168.2122,168.4203,22433.0
2018-06-11 12:00:00,170.02,170.17,169.96,169.97,13882.0,168.5393,168.688,168.4798,168.4897,13882.0
2018-06-11 12:30:00,170.02,170.08,169.75,169.98,12254.0,168.5393,168.5988,168.2716,168.4996,12254.0
2018-06-11 13:00:00,169.94,170.02,169.78,169.9,6425.0,168.46,168.5393,168.3014,168.4203,6425.0
2018-06-11 13:30:00,169.9,170.0,169.83,169.95,11602.0,168.4203,168.5195,168.3509,168.4699,11602.0
2018-06-11 14:00:00,169.98,170.12,169.91,170.1,10012.0,168.4996,168.6384,168.4302,168.6186,10012.0
2018-06-11 14:30:00,170.15,170.15,169.83,169.85,8473.0,168.6681,168.6681,168.3509,168.3708,8473.0
2018-06-11 15:00:00,169.87,170.03,169.8,169.88,12698.0,168.3906,168.5492,168.3212,168.4005,12698.0
2018-06-11 15:30:00,169.94,170.12,169.87,169.95,56741.0,168.46,168.6384,168.3906,168.4699,56741.0
2018-06-12 09:30:00,170.55,170.98,170.06,170.32,20395.0,169.0647,169.4909,168.5789,168.8367,20395.0
2018-06-12 10:00:00,170.25,170.45,170.21,170.25,14736.0,168.7673,168.9655,168.7276,168.7673,14736.0
2018-06-12 10:30:00,170.25,170.77,170.25,170.6,11466.0,168.7673,169.2827,168.7673,169.1142,11466.0
2018-06-12 11:00:00,170.6,170.69,170.32,170.48,22124.0,169.1142,169.2034,168.8367,168.9953,22124.0
2018-06-12 11:30:00,170.47,170.57,170.25,170.4,9161.0,168.9854,169.0845,168.7673,168.916,9161.0
2018-06-12 12:00:00,170.44,170.57,170.38,170.48,10010.0,168.9556,169.0845,168.8961,168.9953,10010.0
2018-06-12 12:30:00,170.43,170.43,170.2,170.2,7761.0,168.9457,168.9457,168.7177,168.7177,7761.0
2018-06-12 13:00:00,170.17,170.27,170.04,170.2,3400.0,168.688,168.7871,168.5591,168.7177,3400.0
2018-06-12 13:30:00,170.19,170.29,170.04,170.15,7255.0,168.7078,168.8069,168.5591,168.6681,7255.0
2018-06-12 14:00:00,170.15,170.19,170.04,170.09,8798.0,168.6681,168.7078,168.5591,168.6087,8798.0
2018-06-12 14:30:00,170.07,170.19,170.0,170.0,7453.0,168.5888,168.7078,168.5195,168.5195,7453.0
2018-06-12 15:00:00,170.01,170.38,169.97,170.34,8660.0,168.5294,168.8961,168.4897,168.8565,8660.0
2018-06-12 15:30:00,170.44,171.16,170.34,170.95,86071.0,168.9556,169.6694,168.8565,169.4612,86071.0
2018-06-13 09:30:00,170.81,172.95,170.81,172.93,41879.0,169.3224,171.4438,169.3224,171.4239,41879.0
2018-06-13 10:00:00,173.02,173.66,172.87,172.95,25991.0,171.5132,172.1476,171.3645,171.4438,25991.0
2018-06-13 10:30:00,172.97,173.01,172.38,172.57,27529.0,171.4636,171.5032,170.8787,171.0671,27529.0
2018-06-13 11:00:00,172.69,172.78,172.41,172.41,14791.0,171.186,171.2752,170.9085,170.9085,14791.0
2018-06-13 11:30:00,172.39,172.52,171.6,171.92,13529.0,170.8886,171.0175,170.1055,170.4227,13529.0
2018-06-13 12:00:00,171.89,171.89,170.66,170.66,16435.0,170.393,170.393,169.1737,169.1737,16435.0
2018-06-13 12:30:00,170.83,170.83,170.56,170.57,8053.0,169.3422,169.3422,169.0746,169.0845,8053.0
2018-06-13 13:00:00,170.5,170.7,170.39,170.58,7299.0,169.0151,169.2134,168.9061,169.0944,7299.0
2018-06-13 13:30:00,170.32,170.59,170.32,170.58,7114.0,168.8367,169.1043,168.8367,169.0944,7114.0
2018-06-13 14:00:00,170.59,170.59,169.85,169.85,6789.0,169.1043,169.1043,168.3708,168.3708,6789.0
2018-06-13 14:30:00,170.02,170.34,169.61,170.24,20187.0,168.5393,168.8565,168.1329,168.7574,20187.0
2018-06-13 15:00:00,170.36,170.39,169.89,169.89,15047.0,168.8763,168.9061,168.4104,168.4104,15047.0
2018-06-13 15:30:00,169.85,169.98,169.61,169.87,40760.0,168.3708,168.4996,168.1329,168.3906,40760.0
2018-06-14 09:30:00,170.36,170.75,170.12,170.45,3544.0,168.8763,169.2629,168.6384,168.9655,3544.0
2018-06-14 10:00:00,170.45,170.78,170.4,170.52,7800.0,168.9655,169.2927,168.916,169.0349,7800.0
2018-06-14 10:30:00,170.58,170.58,169.96,169.99,6213.0,169.0944,169.0944,168.4798,168.5095,6213.0
2018-06-14 11:00:00,169.96,170.1,169.58,169.73,8893.0,168.4798,168.6186,168.1031,168.2518,8893.0
2018-06-14 11:30:00,169.79,170.24,169.7,170.23,7560.0,168.3113,168.7574,168.2221,168.7475,7560.0
2018-06-14 12:00:00,170.14,170.34,170.14,170.2,8125.0,168.6582,168.8565,168.6582,168.7177,8125.0
2018-06-14 12:30:00,170.21,170.24,169.91,169.96,6182.0,168.7276,168.7574,168.4302,168.4798,6182.0
2018-06-14 13:00:00,169.77,170.05,169.77,169.91,4100.0,168.2915,168.569,168.2915,168.4302,4100.0
2018-06-14 13:30:00,169.94,169.94,169.68,169.69,4734.0,168.46,168.46,168.2022,168.2122,4734.0
2018-06-14 14:00:00,169.61,169.72,169.41,169.72,5911.0,168.1329,168.2419,167.9346,168.2419,5911.0
2018-06-14 14:30:00,169.71,169.84,169.57,169.57,8815.0,168.232,168.3608,168.0932,168.0932,8815.0
2018-06-14 15:00:00,169.58,170.39,169.44,170.34,21911.0,168.1031,168.9061,167.9643,168.8565,21911.0
2018-06-14 15:30:00,170.26,170.55,170.17,170.5,27800.0,168.7772,169.0647,168.688,169.0151,27800.0
2018-06-15 09:30:00,170.1,170.1,169.2,169.24,75234.0,168.6186,168.6186,167.7264,167.7661,75234.0
2018-06-15 10:00:00,169.0,169.66,169.0,169.15,2630.0,167.5282,168.1824,167.5282,167.6769,2630.0
2018-06-15 10:30:00,169.35,169.48,169.03,169.24,10940.0,167.8751,168.004,167.5579,167.7661,10940.0
2018-06-15 11:00:00,169.4,169.43,168.99,169.04,8795.0,167.9247,167.9544,167.5183,167.5678,8795.0
2018-06-15 11:30:00,168.92,168.92,168.4,168.47,8500.0,167.4489,167.4489,166.9334,167.0028,8500.0
2018-06-15 12:00:00,168.44,168.45,168.15,168.15,3400.0,166.973,166.983,166.6856,166.6856,3400.0
2018-06-15 12:30:00,168.15,168.18,167.91,167.95,21393.0,166.6856,166.7153,166.4477,166.4873,21393.0
2018-06-15 13:00:00,168.02,168.12,167.78,167.78,9808.0,166.5567,166.6558,166.3188,166.3188,9808.0
2018-06-15 13:30:00,167.75,167.96,167.56,167.61,10106.0,166.2891,166.4972,166.1007,166.1503,10106.0
2018-06-15 14:00:00,167.6,167.83,167.48,167.8,14636.0,166.1404,166.3684,166.0214,166.3386,14636.0
2018-06-15 14:30:00,167.75,167.86,167.42,167.58,8500.0,166.2891,166.3981,165.9619,166.1205,8500.0
2018-06-15 15:00:00,167.56,167.6,167.33,167.36,13619.0,166.1007,166.1404,165.8727,165.9024,13619.0
2018-06-15 15:30:00,167.37,167.44,166.88,167.42,51799.0,165.9124,165.9818,165.4266,165.9619,51799.0
2018-06-18 09:30:00,166.47,167.02,166.06,166.57,10725.0,165.0202,165.5654,164.6138,165.1193,10725.0
2018-06-18 10:00:00,166.59,167.08,166.54,166.8,17361.0,165.1392,165.6249,165.0896,165.3473,17361.0
2018-06-18 10:30:00,166.91,167.41,166.8,167.24,41178.0,165.4564,165.952,165.3473,165.7835,41178.0
2018-06-18 11:00:00,167.24,167.41,167.04,167.04,18715.0,165.7835,165.952,165.5852,165.5852,18715.0
2018-06-18 11:30:00,167.09,167.1,165.32,165.37,48167.0,165.6348,165.6447,163.8802,163.9298,48167.0
2018-06-18 12:00:00,165.37,165.67,164.72,164.74,31311.0,163.9298,164.2272,163.2854,163.3053,31311.0
2018-06-18 12:30:00,164.78,164.86,163.98,164.01,77472.0,163.3449,163.4242,162.5519,162.5816,77472.0
2018-06-18 13:00:00,164.01,164.93,164.01,164.53,37350.0,162.5816,163.4936,162.5816,163.0971,37350.0
2018-06-18 13:30:00,164.49,164.95,164.45,164.75,25813.0,163.0574,163.5134,163.0178,163.3152,25813.0
2018-06-18 14:00:00,164.84,165.27,164.79,165.27,16155.0,163.4044,163.8306,163.3548,163.8306,16155.0
2018-06-18 14:30:00,165.56,166.1,165.38,165.94,16350.0,164.1181,164.6534,163.9397,164.4948,16350.0
2018-06-18 15:00:00,165.99,166.92,165.94,166.79,15041.0,164.5444,165.4663,164.4948,165.3374,15041.0
2018-06-18 15:30:00,166.77,166.96,166.59,166.85,41304.0,165.3176,165.5059,165.1392,165.3969,41304.0
2018-06-19 09:30:00,165.94,166.77,165.82,165.82,10839.0,164.4948,165.3176,164.3759,164.3759,10839.0
2018-06-19 10:00:00,165.82,165.88,164.93,165.09,23472.0,164.3759,164.4353,163.4936,163.6522,23472.0
2018-06-19 10:30:00,164.97,165.55,164.88,165.17,9672.0,163.5333,164.1082,163.444,163.7315,9672.0
2018-06-19 11:00:00,165.22,165.53,164.99,165.17,15476.0,163.7811,164.0884,163.5531,163.7315,15476.0
2018-06-19 11:30:00,165.17,166.01,165.17,166.01,15199.0,163.7315,164.5642,163.7315,164.5642,15199.0
2018-06-19 12:00:00,166.02,166.51,165.97,166.51,5075.0,164.5741,165.0598,164.5246,165.0598,5075.0
2018-06-19 12:30:00,166.56,166.67,166.17,166.67,8900.0,165.1094,165.2185,164.7228,165.2185,8900.0
2018-06-19 13:00:00,166.82,166.95,166.64,166.71,4725.0,165.3672,165.496,165.1887,165.2581,4725.0
2018-06-19 13:30:00,166.71,166.96,166.57,166.84,9032.0,165.2581,165.5059,165.1193,165.387,9032.0
2018-06-19 14:00:00,166.86,167.45,166.86,167.36,10493.0,165.4068,165.9917,165.4068,165.9024,10493.0
2018-06-19 14:30:00,167.26,167.9,167.16,167.9,11941.0,165.8033,166.4377,165.7042,166.4377,11941.0
2018-06-19 15:00:00,167.94,168.27,167.84,168.15,16889.0,166.4774,166.8045,166.3783,166.6856,16889.0
2018-06-19 15:30:00,168.14,169.09,168.14,169.04,76300.0,166.6757,167.6174,166.6757,167.5678,76300.0
2018-06-20 09:30:00,169.28,169.41,168.46,168.47,13976.0,167.8057,167.9346,166.9929,167.0028,13976.0
2018-06-20 10:00:00,168.64,169.66,168.64,169.35,7783.0,167.1713,168.1824,167.1713,167.8751,7783.0
2018-06-20 10:30:00,169.32,169.81,169.3,169.73,7391.0,167.8454,168.3311,167.8256,168.2518,7391.0
2018-06-20 11:00:00,169.69,169.94,169.63,169.79,6465.0,168.2122,168.46,168.1527,168.3113,6465.0
2018-06-20 11:30:00,169.78,169.92,169.24,169.38,10301.0,168.3014,168.4402,167.7661,167.9049,10301.0
2018-06-20 12:00:00,169.3,169.5,169.18,169.23,8181.0,167.8256,168.0238,167.7066,167.7562,8181.0
2018-06-20 12:30:00,169.3,169.65,169.2,169.65,7162.0,167.8256,168.1725,167.7264,168.1725,7162.0
2018-06-20 13:00:00,169.69,169.7,169.45,169.52,5234.0,168.2122,168.2221,167.9742,168.0436,5234.0
2018-06-20 13:30:00,169.52,169.67,169.37,169.67,6845.0,168.0436,168.1923,167.8949,168.1923,6845.0
2018-06-20 14:00:00,169.66,169.87,169.57,169.62,5699.0,168.1824,168.3906,168.0932,168.1428,5699.0
2018-06-20 14:30:00,169.71,169.73,169.58,169.65,9716.0,168.232,168.2518,168.1031,168.1725,9716.0
2018-06-20 15:00:00,169.63,169.81,169.63,169.69,11226.0,168.1527,168.3311,168.1527,168.2122,11226.0
2018-06-20 15:30:00,169.6,169.67,169.33,169.59,34298.0,168.1229,168.1923,167.8553,168.113,34298.0
2018-06-21 09:30:00,169.54,169.65,169.19,169.37,6695.0,168.0635,168.1725,167.7165,167.8949,6695.0
2018-06-21 10:00:00,169.36,169.65,169.14,169.46,14952.0,167.885,168.1725,167.6669,167.9842,14952.0
2018-06-21 10:30:00,169.54,170.29,169.54,170.29,6276.0,168.0635,168.8069,168.0635,168.8069,6276.0
2018-06-21 11:00:00,170.34,171.58,170.2,170.97,55762.0,168.8565,170.0857,168.7177,169.481,55762.0
2018-06-21 11:30:00,170.93,171.16,170.62,170.97,13400.0,169.4414,169.6694,169.1341,169.481,13400.0
2018-06-21 12:00:00,170.94,171.15,170.64,171.13,7476.0,169.4513,169.6594,169.1539,169.6396,7476.0
2018-06-21 12:30:00,171.08,171.38,170.92,171.04,19149.0,169.59,169.8874,169.4314,169.5504,19149.0
2018-06-21 13:00:00,171.02,171.02,170.77,170.85,3905.0,169.5306,169.5306,169.2827,169.3621,3905.0
2018-06-21 13:30:00,170.63,170.77,170.22,170.28,10027.0,169.144,169.2827,168.7375,168.797,10027.0
2018-06-21 14:00:00,170.21,170.38,169.77,169.83,10478.0,168.7276,168.8961,168.2915,168.3509,10478.0
2018-06-21 14:30:00,169.83,170.05,169.83,170.0,4292.0,168.3509,168.569,168.3509,168.5195,4292.0
2018-06-21 15:00:00,170.0,170.19,169.88,169.97,7976.0,168.5195,168.7078,168.4005,168.4897,7976.0
2018-06-21 15:30:00,169.93,170.03,169.76,169.89,43690.0,168.4501,168.5492,168.2815,168.4104,43690.0
2018-06-22 09:30:00,170.9,170.91,169.67,169.83,11839.0,169.4116,169.4215,168.1923,168.3509,11839.0
2018-06-22 10:00:00,169.85,170.38,169.85,170.16,20971.0,168.3708,168.8961,168.3708,168.6781,20971.0
2018-06-22 10:30:00,170.03,170.2,169.81,169.96,23472.0,168.5492,168.7177,168.3311,168.4798,23472.0
2018-06-22 11:00:00,169.99,170.34,169.7,169.82,6805.0,168.5095,168.8565,168.2221,168.341,6805.0
2018-06-22 11:30:00,169.74,170.13,169.6,169.68,7759.0,168.2617,168.6483,168.1229,168.2022,7759.0
2018-06-22 12:00:00,169.68,169.71,169.28,169.28,7171.0,168.2022,168.232,167.8057,167.8057,7171.0
2018-06-22 12:30:00,169.28,169.28,169.04,169.17,5390.0,167.8057,167.8057,167.5678,167.6967,5390.0
2018-06-22 13:00:00,169.12,169.21,168.82,168.82,3784.0,167.6471,167.7363,167.3497,167.3497,3784.0
2018-06-22 13:30:00,168.79,169.22,168.7,169.16,6910.0,167.32,167.7462,167.2308,167.6868,6910.0
2018-06-22 14:00:00,169.12,169.4,169.1,169.25,4800.0,167.6471,167.9247,167.6273,167.776,4800.0
2018-06-22 14:30:00,169.23,169.39,169.11,169.22,3512.0,167.7562,167.9148,167.6372,167.7462,3512.0
2018-06-22 15:00:00,169.14,169.39,169.14,169.28,3887.0,167.6669,167.9148,167.6669,167.8057,3887.0
2018-06-22 15:30:00,169.22,169.25,168.63,168.79,40392.0,167.7462,167.776,167.1614,167.32,40392.0
2018-06-25 09:30:00,168.68,169.4,166.4,166.82,12640.0,167.211,167.9247,164.9508,165.3672,12640.0
2018-06-25 10:00:00,166.78,166.78,165.67,166.1,10458.0,165.3275,165.3275,164.2272,164.6534,10458.0
2018-06-25 10:30:00,166.01,166.27,165.81,165.89,8034.0,164.5642,164.8219,164.3659,164.4452,8034.0
2018-06-25 11:00:00,165.84,165.84,164.83,164.83,6493.0,164.3957,164.3957,163.3945,163.3945,6493.0
2018-06-25 11:30:00,164.77,165.06,164.68,164.79,7826.0,163.335,163.6225,163.2458,163.3548,7826.0
2018-06-25 12:00:00,164.8,164.84,164.3,164.5,10822.0,163.3647,163.4044,162.8691,163.0674,10822.0
2018-06-25 12:30:00,164.47,165.18,164.39,165.18,12516.0,163.0376,163.7414,162.9583,163.7414,12516.0
2018-06-25 13:00:00,165.12,165.19,164.95,165.09,4663.0,163.682,163.7513,163.5134,163.6522,4663.0
2018-06-25 13:30:00,165.19,165.63,165.13,165.38,4417.0,163.7513,164.1875,163.6919,163.9397,4417.0
2018-06-25 14:00:00,165.39,165.43,165.09,165.19,6944.0,163.9496,163.9893,163.6522,163.7513,6944.0
2018-06-25 14:30:00,165.09,165.09,164.16,164.61,21211.0,163.6522,163.6522,162.7303,163.1764,21211.0
2018-06-25 15:00:00,164.61,164.78,164.05,164.05,22898.0,163.1764,163.3449,162.6213,162.6213,22898.0
2018-06-25 15:30:00,164.03,164.44,163.88,164.18,49103.0,162.6014,163.0079,162.4528,162.7501,49103.0
2018-06-26 09:30:00,164.23,164.23,161.97,162.8,22277.0,162.7997,162.7997,160.5594,161.3822,22277.0
2018-06-26 10:00:00,162.79,164.02,162.72,163.56,9637.0,161.3722,162.5915,161.3029,162.1355,9637.0
2018-06-26 10:30:00,163.5,164.36,163.5,164.36,7520.0,162.0761,162.9286,162.0761,162.9286,7520.0
2018-06-26 11:00:00,164.36,164.84,164.21,164.3,9472.0,162.9286,163.4044,162.7799,162.8691,9472.0
2018-06-26 11:30:00,164.38,164.43,163.81,164.16,7079.0,162.9484,162.998,162.3834,162.7303,7079.0
2018-06-26 12:00:00,164.27,164.43,164.21,164.36,9050.0,162.8394,162.998,162.7799,162.9286,9050.0
2018-06-26 12:30:00,164.39,164.59,164.16,164.49,7021.0,162.9583,163.1566,162.7303,163.0574,7021.0
2018-06-26 13:00:00,164.52,164.75,164.52,164.54,4001.0,163.0872,163.3152,163.0872,163.107,4001.0
2018-06-26 13:30:00,164.58,164.74,164.43,164.73,14206.0,163.1467,163.3053,162.998,163.2954,14206.0
2018-06-26 14:00:00,164.72,165.18,164.71,165.03,12841.0,163.2854,163.7414,163.2755,163.5927,12841.0
2018-06-26 14:30:00,165.09,165.66,164.89,165.23,28075.0,163.6522,164.2173,163.454,163.791,28075.0
2018-06-26 15:00:00,165.11,165.12,164.68,164.68,12448.0,163.672,163.682,163.2458,163.2458,12448.0
2018-06-26 15:30:00,164.71,165.41,164.68,164.81,58701.0,163.2755,163.9694,163.2458,163.3747,58701.0
2018-06-27 09:30:00,165.38,165.82,164.71,165.36,6277.0,163.9397,164.3759,163.2755,163.9199,6277.0
2018-06-27 10:00:00,165.34,166.79,165.34,166.66,5435.0,163.9,165.3374,163.9,165.2085,5435.0
2018-06-27 10:30:00,166.9,166.95,166.27,166.32,5473.0,165.4465,165.496,164.8219,164.8715,5473.0
2018-06-27 11:00:00,166.41,166.41,165.84,165.84,7200.0,164.9607,164.9607,164.3957,164.3957,7200.0
2018-06-27 11:30:00,165.83,166.05,165.49,166.05,9851.0,164.3858,164.6039,164.0487,164.6039,9851.0
2018-06-27 12:00:00,165.98,166.15,165.7,165.7,5911.0,164.5345,164.703,164.2569,164.2569,5911.0
2018-06-27 12:30:00,165.46,165.51,165.09,165.09,5368.0,164.019,164.0686,163.6522,163.6522,5368.0
2018-06-27 13:00:00,165.02,165.02,164.4,164.48,2607.0,163.5828,163.5828,162.9682,163.0475,2607.0
2018-06-27 13:30:00,164.42,164.44,164.03,164.22,3879.0,162.9881,163.0079,162.6014,162.7898,3879.0
2018-06-27 14:00:00,164.25,164.25,163.46,163.46,7043.0,162.8195,162.8195,162.0364,162.0364,7043.0
2018-06-27 14:30:00,163.43,163.5,163.1,163.2,8730.0,162.0067,162.0761,161.6795,161.7787,8730.0
2018-06-27 15:00:00,163.16,163.39,162.53,162.73,14180.0,161.739,161.967,161.1145,161.3128,14180.0
2018-06-27 15:30:00,162.83,162.83,161.98,162.09,39780.0,161.4119,161.4119,160.5693,160.6783,39780.0
2018-06-28 09:30:00,162.12,163.13,161.92,162.35,20630.0,160.7081,161.7093,160.5098,160.9361,20630.0
2018-06-28 10:00:00,162.53,162.84,161.73,161.8,16223.0,161.1145,161.4218,160.3215,160.3909,16223.0
2018-06-28 10:30:00,161.89,163.1,161.48,163.04,24109.0,160.4801,161.6795,160.0737,161.6201,24109.0
2018-06-28 11:00:00,163.04,163.39,162.72,163.25,17821.0,161.6201,161.967,161.3029,161.8282,17821.0
2018-06-28 11:30:00,163.22,163.36,162.71,163.09,25786.0,161.7985,161.9373,161.2929,161.6696,25786.0
2018-06-28 12:00:00,163.08,163.29,162.67,162.86,9875.0,161.6597,161.8679,161.2533,161.4416,9875.0
2018-06-28 12:30:00,162.86,163.23,162.66,163.23,8501.0,161.4416,161.8084,161.2434,161.8084,8501.0
2018-06-28 13:00:00,163.23,163.29,162.93,163.19,6913.0,161.8084,161.8679,161.511,161.7688,6913.0
2018-06-28 13:30:00,163.3,163.8,163.28,163.68,9038.0,161.8778,162.3735,161.858,162.2545,9038.0
2018-06-28 14:00:00,163.68,164.07,163.63,164.07,8887.0,162.2545,162.6411,162.2049,162.6411,8887.0
2018-06-28 14:30:00,164.09,164.66,163.92,164.62,6867.0,162.6609,163.226,162.4924,163.1863,6867.0
2018-06-28 15:00:00,164.62,164.83,164.49,164.5,14740.0,163.1863,163.3945,163.0574,163.0674,14740.0
2018-06-28 15:30:00,164.44,165.02,164.31,164.71,44695.0,163.0079,163.5828,162.879,163.2755,44695.0
2018-06-29 09:30:00,164.83,164.83,163.14,164.12,13372.0,163.3945,163.3945,161.7192,162.6907,13372.0
2018-06-29 10:00:00,164.14,165.81,164.14,165.6,12528.0,162.7105,164.3659,162.7105,164.1578,12528.0
2018-06-29 10:30:00,165.7,166.05,165.56,165.59,10273.0,164.2569,164.6039,164.1181,164.1479,10273.0
2018-06-29 11:00:00,165.43,165.92,165.18,165.84,8920.0,163.9893,164.475,163.7414,164.3957,8920.0
2018-06-29 11:30:00,165.75,165.99,165.73,165.85,8486.0,164.3065,164.5444,164.2866,164.4056,8486.0
2018-06-29 12:00:00,165.87,165.94,165.69,165.77,9215.0,164.4254,164.4948,164.247,164.3263,9215.0
2018-06-29 12:30:00,165.65,165.7,165.51,165.57,5770.0,164.2073,164.2569,164.0686,164.128,5770.0
2018-06-29 13:00:00,165.63,166.1,165.63,165.98,6145.0,164.1875,164.6534,164.1875,164.5345,6145.0
2018-06-29 13:30:00,165.99,166.4,165.95,166.16,5605.0,164.5444,164.9508,164.5047,164.7129,5605.0
2018-06-29 14:00:00,166.15,166.37,166.04,166.37,10935.0,164.703,164.9211,164.5939,164.9211,10935.0
2018-06-29 14:30:00,166.35,166.87,166.26,166.84,9663.0,164.9012,165.4167,164.812,165.387,9663.0
2018-06-29 15:00:00,166.87,167.0,166.37,166.47,9530.0,165.4167,165.5456,164.9211,165.0202,9530.0
2018-06-29 15:30:00,166.47,166.73,166.0,166.01,38694.0,165.0202,165.2779,164.5543,164.5642,38694.0
2018-07-02 09:30:00,164.65,164.65,163.45,163.79,13500.0,163.216,163.216,162.0265,162.3635,13500.0
2018-07-02 10:00:00,163.76,163.9,162.62,162.99,19637.0,162.3338,162.4726,161.2037,161.5705,19637.0
2018-07-02 10:30:00,163.01,163.22,162.91,163.14,21312.0,161.5903,161.7985,161.4912,161.7192,21312.0
2018-07-02 11:00:00,163.26,163.52,162.96,162.98,7206.0,161.8382,162.0959,161.5408,161.5606,7206.0
2018-07-02 11:30:00,162.74,162.83,162.54,162.8,9790.0,161.3227,161.4119,161.1244,161.3822,9790.0
2018-07-02 12:00:00,162.78,163.21,162.55,163.12,8800.0,161.3623,161.7886,161.1343,161.6994,8800.0
2018-07-02 12:30:00,163.12,163.26,163.1,163.25,17211.0,161.6994,161.8382,161.6795,161.8282,17211.0
2018-07-02 13:00:00,163.26,163.6,163.15,163.17,18739.0,161.8382,162.1752,161.7291,161.7489,18739.0
2018-07-02 13:30:00,163.17,164.03,163.13,163.83,10695.0,161.7489,162.6014,161.7093,162.4032,10695.0
2018-07-02 14:00:00,163.87,164.7,163.87,164.6,11456.0,162.4428,163.2656,162.4428,163.1665,11456.0
2018-07-02 14:30:00,164.65,164.87,164.46,164.52,15026.0,163.216,163.4341,163.0277,163.0872,15026.0
2018-07-02 15:00:00,164.53,165.78,164.4,165.78,20725.0,163.0971,164.3362,162.9682,164.3362,20725.0
2018-07-02 15:30:00,165.82,166.77,165.42,166.6,74451.0,164.3759,165.3176,163.9793,165.1491,74451.0
2018-07-03 09:30:00,167.18,167.46,166.77,166.91,6792.0,165.724,166.0016,165.3176,165.4564,6792.0
2018-07-03 10:00:00,167.29,167.82,167.19,167.76,6147.0,165.8331,166.3584,165.7339,166.299,6147.0
2018-07-03 10:30:00,167.84,168.15,166.93,166.93,8827.0,166.3783,166.6856,165.4762,165.4762,8827.0
2018-07-03 11:00:00,166.89,166.96,166.03,166.24,29827.0,165.4365,165.5059,164.584,164.7922,29827.0
2018-07-03 11:30:00,166.27,166.37,165.7,165.87,15877.0,164.8219,164.9211,164.2569,164.4254,15877.0
2018-07-03 12:00:00,165.88,165.96,165.24,165.3,15894.0,164.4353,164.5146,163.8009,163.8604,15894.0
2018-07-03 12:30:00,165.33,165.36,164.17,164.22,24850.0,163.8901,163.9199,162.7402,162.7898,24850.0
2018-07-05 09:30:00,164.42,165.78,163.58,164.58,10853.0,162.9881,164.3362,162.1554,163.1467,10853.0
2018-07-05 10:00:00,164.56,164.83,164.17,164.77,4989.0,163.1268,163.3945,162.7402,163.335,4989.0
2018-07-05 10:30:00,164.8,165.4,164.76,165.14,7200.0,163.3647,163.9595,163.3251,163.7018,7200.0
2018-07-05 11:00:00,165.08,166.03,165.08,165.98,7816.0,163.6423,164.584,163.6423,164.5345,7816.0
2018-07-05 11:30:00,166.11,166.31,165.92,166.06,7038.0,164.6633,164.8616,164.475,164.6138,7038.0
2018-07-05 12:00:00,166.13,166.41,165.94,166.07,6643.0,164.6832,164.9607,164.4948,164.6237,6643.0
2018-07-05 12:30:00,166.12,166.15,165.89,166.05,5609.0,164.6732,164.703,164.4452,164.6039,5609.0
2018-07-05 13:00:00,166.15,166.53,166.04,166.3,5286.0,164.703,165.0797,164.5939,164.8517,5286.0
2018-07-05 13:30:00,166.24,166.46,166.16,166.46,3867.0,164.7922,165.0103,164.7129,165.0103,3867.0
2018-07-05 14:00:00,166.48,166.99,166.14,166.69,13390.0,165.0301,165.5357,164.6931,165.2383,13390.0
2018-07-05 14:30:00,166.64,166.85,166.41,166.46,7539.0,165.1887,165.3969,164.9607,165.0103,7539.0
2018-07-05 15:00:00,166.46,166.62,166.29,166.62,11503.0,165.0103,165.1689,164.8418,165.1689,11503.0
2018-07-05 15:30:00,166.6,167.37,166.46,167.22,31537.0,165.1491,165.9124,165.0103,165.7637,31537.0
2018-07-06 09:30:00,167.68,168.61,167.56,168.61,9007.0,166.2197,167.1416,166.1007,167.1416,9007.0
2018-07-06 10:00:00,168.57,168.94,168.48,168.6,11693.0,167.1019,167.4687,167.0127,167.1316,11693.0
2018-07-06 10:30:00,168.59,168.77,168.43,168.51,3494.0,167.1217,167.3002,166.9631,167.0424,3494.0
2018-07-06 11:00:00,168.5,168.89,168.35,168.35,4402.0,167.0325,167.4191,166.8838,166.8838,4402.0
2018-07-06 11:30:00,168.48,168.84,168.37,168.4,6670.0,167.0127,167.3696,166.9037,166.9334,6670.0
2018-07-06 12:00:00,168.43,168.61,168.36,168.44,4865.0,166.9631,167.1416,166.8937,166.973,4865.0
2018-07-06 12:30:00,168.4,168.62,168.32,168.32,5941.0,166.9334,167.1515,166.8541,166.8541,5941.0
2018-07-06 13:00:00,168.42,168.63,168.34,168.4,6071.0,166.9532,167.1614,166.8739,166.9334,6071.0
2018-07-06 13:30:00,168.37,168.46,168.19,168.39,6374.0,166.9037,166.9929,166.7252,166.9235,6374.0
2018-07-06 14:00:00,168.4,168.51,168.25,168.44,3243.0,166.9334,167.0424,166.7847,166.973,3243.0
2018-07-06 14:30:00,168.5,168.97,168.46,168.95,8635.0,167.0325,167.4984,166.9929,167.4786,8635.0
2018-07-06 15:00:00,168.86,168.9,168.39,168.39,7874.0,167.3894,167.429,166.9235,166.9235,7874.0
2018-07-06 15:30:00,168.51,168.78,168.21,168.53,24404.0,167.0424,167.3101,166.745,167.0623,24404.0
2018-07-09 09:30:00,169.64,170.52,169.11,170.52,9144.0,168.1626,169.0349,167.6372,169.0349,9144.0
2018-07-09 10:00:00,170.65,170.68,169.33,169.33,23918.0,169.1638,169.1935,167.8553,167.8553,23918.0
2018-07-09 10:30:00,169.17,169.76,169.17,169.45,4938.0,167.6967,168.2815,167.6967,167.9742,4938.0
2018-07-09 11:00:00,169.6,169.76,169.39,169.45,3802.0,168.1229,168.2815,167.9148,167.9742,3802.0
2018-07-09 11:30:00,169.45,169.7,169.29,169.6,4600.0,167.9742,168.2221,167.8156,168.1229,4600.0
2018-07-09 12:00:00,169.68,169.83,169.66,169.71,2921.0,168.2022,168.3509,168.1824,168.232,2921.0
2018-07-09 12:30:00,169.68,169.87,169.56,169.75,3117.0,168.2022,168.3906,168.0833,168.2716,3117.0
2018-07-09 13:00:00,169.81,169.86,169.69,169.82,3182.0,168.3311,168.3807,168.2122,168.341,3182.0
2018-07-09 13:30:00,169.8,170.0,169.78,169.93,2710.0,168.3212,168.5195,168.3014,168.4501,2710.0
2018-07-09 14:00:00,170.02,170.65,170.02,170.61,7672.0,168.5393,169.1638,168.5393,169.1241,7672.0
2018-07-09 14:30:00,170.51,170.92,170.47,170.52,30243.0,169.025,169.4314,168.9854,169.0349,30243.0
2018-07-09 15:00:00,170.52,170.65,170.31,170.56,10419.0,169.0349,169.1638,168.8268,169.0746,10419.0
2018-07-09 15:30:00,170.59,171.19,170.54,170.94,67755.0,169.1043,169.6991,169.0548,169.4513,67755.0
2018-07-10 09:30:00,171.68,172.09,170.74,171.49,11433.0,170.1848,170.5913,169.253,169.9965,11433.0
2018-07-10 10:00:00,171.58,172.14,171.29,172.07,16824.0,170.0857,170.6408,169.7982,170.5714,16824.0
2018-07-10 10:30:00,172.12,172.13,171.21,171.22,17726.0,170.621,170.6309,169.7189,169.7288,17726.0
2018-07-10 11:00:00,171.17,171.26,170.48,170.49,8804.0,169.6793,169.7685,168.9953,169.0052,8804.0
2018-07-10 11:30:00,170.38,170.38,169.72,169.83,8245.0,168.8961,168.8961,168.2419,168.3509,8245.0
2018-07-10 12:00:00,169.77,170.12,169.72,169.99,5398.0,168.2915,168.6384,168.2419,168.5095,5398.0
2018-07-10 12:30:00,169.96,169.96,169.32,169.32,8959.0,168.4798,168.4798,167.8454,167.8454,8959.0
2018-07-10 13:00:00,169.31,169.31,168.77,168.83,5649.0,167.8355,167.8355,167.3002,167.3596,5649.0
2018-07-10 13:30:00,168.86,168.86,168.28,168.7,8053.0,167.3894,167.3894,166.8144,167.2308,8053.0
2018-07-10 14:00:00,168.73,169.13,168.7,169.13,5805.0,167.2605,167.657,167.2308,167.657,5805.0
2018-07-10 14:30:00,169.02,169.45,168.83,169.45,21685.0,167.548,167.9742,167.3596,167.9742,21685.0
2018-07-10 15:00:00,169.41,170.0,169.4,169.91,14092.0,167.9346,168.5195,167.9247,168.4302,14092.0
2018-07-10 15:30:00,169.78,170.0,168.91,169.69,74426.0,168.3014,168.5195,167.4389,168.2122,74426.0
2018-07-11 09:30:00,168.06,169.3,165.3,166.85,62990.0,166.5964,167.8256,163.8604,165.3969,62990.0
2018-07-11 10:00:00,166.82,167.6,166.6,167.56,14720.0,165.3672,166.1404,165.1491,166.1007,14720.0
2018-07-11 10:30:00,167.57,167.57,166.5,166.58,3702.0,166.1106,166.1106,165.0499,165.1292,3702.0
2018-07-11 11:00:00,166.57,166.84,165.9,166.0,17826.0,165.1193,165.387,164.4552,164.5543,17826.0
2018-07-11 11:30:00,165.9,165.95,165.34,165.34,11092.0,164.4552,164.5047,163.9,163.9,11092.0
2018-07-11 12:00:00,165.26,165.39,165.17,165.17,4952.0,163.8207,163.9496,163.7315,163.7315,4952.0
2018-07-11 12:30:00,165.15,165.34,164.91,164.91,9151.0,163.7117,163.9,163.4738,163.4738,9151.0
2018-07-11 13:00:00,164.91,164.95,164.46,164.83,7100.0,163.4738,163.5134,163.0277,163.3945,7100.0
2018-07-11 13:30:00,164.81,164.81,164.28,164.47,9252.0,163.3747,163.3747,162.8493,163.0376,9252.0
2018-07-11 14:00:00,164.53,164.58,164.02,164.48,10752.0,163.0971,163.1467,162.5915,163.0475,10752.0
2018-07-11 14:30:00,164.5,164.58,164.34,164.52,7598.0,163.0674,163.1467,162.9087,163.0872,7598.0
2018-07-11 15:00:00,164.49,164.76,164.44,164.73,15709.0,163.0574,163.3251,163.0079,163.2954,15709.0
2018-07-11 15:30:00,164.76,165.65,164.72,165.33,61215.0,163.3251,164.2073,163.2854,163.8901,61215.0
2018-07-12 09:30:00,166.3,166.3,165.3,165.67,4432.0,164.8517,164.8517,163.8604,164.2272,4432.0
2018-07-12 10:00:00,165.8,166.51,165.8,166.51,6199.0,164.356,165.0598,164.356,165.0598,6199.0
2018-07-12 10:30:00,166.69,166.77,166.37,166.58,6072.0,165.2383,165.3176,164.9211,165.1292,6072.0
2018-07-12 11:00:00,166.66,167.05,166.61,166.65,9351.0,165.2085,165.5951,165.159,165.1986,9351.0
2018-07-12 11:30:00,166.73,167.34,166.73,167.24,5160.0,165.2779,165.8826,165.2779,165.7835,5160.0
2018-07-12 12:00:00,167.34,167.61,167.07,167.61,4400.0,165.8826,166.1503,165.615,166.1503,4400.0
2018-07-12 12:30:00,167.69,167.75,167.02,167.43,8996.0,166.2296,166.2891,165.5654,165.9718,8996.0
2018-07-12 13:00:00,167.39,167.57,167.23,167.37,4420.0,165.9322,166.1106,165.7736,165.9124,4420.0
2018-07-12 13:30:00,167.36,167.57,167.33,167.49,4011.0,165.9024,166.1106,165.8727,166.0313,4011.0
2018-07-12 14:00:00,167.41,167.45,167.24,167.24,6487.0,165.952,165.9917,165.7835,165.7835,6487.0
2018-07-12 14:30:00,167.25,167.37,167.02,167.15,6035.0,165.7934,165.9124,165.5654,165.6943,6035.0
2018-07-12 15:00:00,167.26,167.36,167.11,167.36,7209.0,165.8033,165.9024,165.6546,165.9024,7209.0
2018-07-12 15:30:00,167.31,167.78,167.09,167.6,19154.0,165.8529,166.3188,165.6348,166.1404,19154.0
2018-07-13 09:30:00,167.66,168.74,167.15,168.1,5787.0,166.1998,167.2704,165.6943,166.636,5787.0
2018-07-13 10:00:00,168.49,168.72,168.3,168.47,3000.0,167.0226,167.2506,166.8343,167.0028,3000.0
2018-07-13 10:30:00,168.39,169.19,168.32,169.07,9409.0,166.9235,167.7165,166.8541,167.5976,9409.0
2018-07-13 11:00:00,169.08,169.45,168.9,169.36,16148.0,167.6075,167.9742,167.429,167.885,16148.0
2018-07-13 11:30:00,169.33,169.33,168.48,168.5,16520.0,167.8553,167.8553,167.0127,167.0325,16520.0
2018-07-13 12:00:00,168.54,168.67,167.8,167.8,8507.0,167.0722,167.201,166.3386,166.3386,8507.0
2018-07-13 12:30:00,167.87,167.87,167.5,167.5,5125.0,166.408,166.408,166.0412,166.0412,5125.0
2018-07-13 13:00:00,167.49,167.54,167.39,167.39,5197.0,166.0313,166.0809,165.9322,165.9322,5197.0
2018-07-13 13:30:00,167.4,167.4,166.86,166.94,9569.0,165.9421,165.9421,165.4068,165.4861,9569.0
2018-07-13 14:00:00,167.01,167.26,166.97,167.04,5933.0,165.5555,165.8033,165.5158,165.5852,5933.0
2018-07-13 14:30:00,167.18,167.46,166.87,167.39,13777.0,165.724,166.0016,165.4167,165.9322,13777.0
2018-07-13 15:00:00,167.32,167.34,166.93,167.02,6040.0,165.8628,165.8826,165.4762,165.5654,6040.0
2018-07-13 15:30:00,167.03,167.23,166.41,166.93,52585.0,165.5753,165.7736,164.9607,165.4762,52585.0
2018-07-16 09:30:00,166.83,166.83,165.9,166.19,6666.0,165.3771,165.3771,164.4552,164.7426,6666.0
2018-07-16 10:00:00,166.9,166.9,166.23,166.54,3904.0,165.4465,165.4465,164.7823,165.0896,3904.0
2018-07-16 10:30:00,166.64,166.78,166.39,166.46,4953.0,165.1887,165.3275,164.9409,165.0103,4953.0
2018-07-16 11:00:00,166.61,166.71,166.41,166.54,3803.0,165.159,165.2581,164.9607,165.0896,3803.0
2018-07-16 11:30:00,166.56,166.6,166.1,166.32,11063.0,165.1094,165.1491,164.6534,164.8715,11063.0
2018-07-16 12:00:00,166.32,166.89,166.08,166.78,11917.0,164.8715,165.4365,164.6336,165.3275,11917.0
2018-07-16 12:30:00,166.85,167.03,166.78,166.97,2757.0,165.3969,165.5753,165.3275,165.5158,2757.0
2018-07-16 13:00:00,166.92,166.96,166.69,166.69,2664.0,165.4663,165.5059,165.2383,165.2383,2664.0
2018-07-16 13:30:00,166.67,167.11,166.67,167.02,6774.0,165.2185,165.6546,165.2185,165.5654,6774.0
2018-07-16 14:00:00,167.0,167.19,166.9,167.06,3810.0,165.5456,165.7339,165.4465,165.6051,3810.0
2018-07-16 14:30:00,167.04,167.04,166.52,166.62,4400.0,165.5852,165.5852,165.0698,165.1689,4400.0
2018-07-16 15:00:00,166.58,166.87,166.58,166.83,4853.0,165.1292,165.4167,165.1292,165.3771,4853.0
2018-07-16 15:30:00,166.81,167.14,166.66,167.0,18777.0,165.3572,165.6844,165.2085,165.5456,18777.0
2018-07-17 09:30:00,166.27,167.49,166.27,167.49,7055.0,164.8219,166.0313,164.8219,166.0313,7055.0
2018-07-17 10:00:00,167.75,168.38,167.72,168.37,3616.0,166.2891,166.9136,166.2593,166.9037,3616.0
2018-07-17 10:30:00,168.47,168.64,168.27,168.5,8430.0,167.0028,167.1713,166.8045,167.0325,8430.0
2018-07-17 11:00:00,168.5,168.99,168.36,168.99,7885.0,167.0325,167.5183,166.8937,167.5183,7885.0
2018-07-17 11:30:00,169.09,169.12,168.67,169.04,6654.0,167.6174,167.6471,167.201,167.5678,6654.0
2018-07-17 12:00:00,169.03,169.03,168.47,168.72,11355.0,167.5579,167.5579,167.0028,167.2506,11355.0
2018-07-17 12:30:00,168.69,168.92,168.58,168.87,5624.0,167.2209,167.4489,167.1118,167.3993,5624.0
2018-07-17 13:00:00,168.91,169.65,168.87,169.65,7430.0,167.4389,168.1725,167.3993,168.1725,7430.0
2018-07-17 13:30:00,169.73,169.76,169.41,169.48,8490.0,168.2518,168.2815,167.9346,168.004,8490.0
2018-07-17 14:00:00,169.44,169.44,169.07,169.34,6197.0,167.9643,167.9643,167.5976,167.8652,6197.0
2018-07-17 14:30:00,169.43,169.74,169.41,169.53,7958.0,167.9544,168.2617,167.9346,168.0535,7958.0
2018-07-17 15:00:00,169.63,170.18,169.47,170.07,12198.0,168.1527,168.6979,167.9941,168.5888,12198.0
2018-07-17 15:30:00,170.03,170.49,169.5,170.17,77450.0,168.5492,169.0052,168.0238,168.688,77450.0
2018-07-18 09:30:00,169.68,170.58,169.17,170.2,7800.0,168.2022,169.0944,167.6967,168.7177,7800.0
2018-07-18 10:00:00,170.05,170.14,168.78,168.8,31313.0,168.569,168.6582,167.3101,167.3299,31313.0
2018-07-18 10:30:00,168.84,169.89,168.69,169.89,8422.0,167.3696,168.4104,167.2209,168.4104,8422.0
2018-07-18 11:00:00,169.73,170.35,169.73,170.35,4707.0,168.2518,168.8664,168.2518,168.8664,4707.0
2018-07-18 11:30:00,170.44,170.78,170.29,170.78,5820.0,168.9556,169.2927,168.8069,169.2927,5820.0
2018-07-18 12:00:00,170.78,170.86,170.55,170.69,4973.0,169.2927,169.372,169.0647,169.2034,4973.0
2018-07-18 12:30:00,170.68,170.78,170.56,170.6,4137.0,169.1935,169.2927,169.0746,169.1142,4137.0
2018-07-18 13:00:00,170.52,170.52,170.15,170.32,4308.0,169.0349,169.0349,168.6681,168.8367,4308.0
2018-07-18 13:30:00,170.25,170.48,170.17,170.48,6294.0,168.7673,168.9953,168.688,168.9953,6294.0
2018-07-18 14:00:00,170.51,171.11,170.31,171.11,5905.0,169.025,169.6198,168.8268,169.6198,5905.0
2018-07-18 14:30:00,171.1,171.12,170.83,171.05,5296.0,169.6099,169.6297,169.3422,169.5603,5296.0
2018-07-18 15:00:00,170.98,170.98,170.62,170.74,6879.0,169.4909,169.4909,169.1341,169.253,6879.0
2018-07-18 15:30:00,170.77,171.41,170.64,171.1,44508.0,169.2827,169.9172,169.1539,169.6099,44508.0
2018-07-19 09:30:00,170.99,171.98,170.43,170.66,9549.0,169.5008,170.4822,168.9457,169.1737,9549.0
2018-07-19 10:00:00,170.68,171.54,170.68,171.19,4347.0,169.1935,170.046,169.1935,169.6991,4347.0
2018-07-19 10:30:00,171.1,171.8,170.99,171.73,8188.0,169.6099,170.3038,169.5008,170.2344,8188.0
2018-07-19 11:00:00,171.85,173.0,171.79,172.56,13113.0,170.3533,171.4933,170.2939,171.0572,13113.0
2018-07-19 11:30:00,172.63,173.3,172.62,172.76,7217.0,171.1266,171.7907,171.1166,171.2554,7217.0
2018-07-19 12:00:00,172.83,172.83,172.17,172.42,4804.0,171.3248,171.3248,170.6706,170.9184,4804.0
2018-07-19 12:30:00,172.36,172.36,171.76,172.02,4051.0,170.8589,170.8589,170.2641,170.5219,4051.0
2018-07-19 13:00:00,171.96,172.1,171.8,171.8,4930.0,170.4624,170.6012,170.3038,170.3038,4930.0
2018-07-19 13:30:00,171.73,172.1,171.68,172.09,5800.0,170.2344,170.6012,170.1848,170.5913,5800.0
2018-07-19 14:00:00,172.09,172.3,171.89,171.89,4200.0,170.5913,170.7994,170.393,170.393,4200.0
2018-07-19 14:30:00,171.84,171.93,171.6,171.81,8372.0,170.3434,170.4326,170.1055,170.3137,8372.0
2018-07-19 15:00:00,171.78,171.88,171.66,171.81,5200.0,170.284,170.3831,170.165,170.3137,5200.0
2018-07-19 15:30:00,171.69,171.69,171.06,171.52,26830.0,170.1947,170.1947,169.5702,170.0262,26830.0
2018-07-20 09:30:00,171.26,171.26,170.48,170.94,4154.0,169.7685,169.7685,168.9953,169.4513,4154.0
2018-07-20 10:00:00,170.91,170.92,170.32,170.6,5423.0,169.4215,169.4314,168.8367,169.1142,5423.0
2018-07-20 10:30:00,170.71,170.97,170.68,170.97,3700.0,169.2233,169.481,169.1935,169.481,3700.0
2018-07-20 11:00:00,170.91,171.76,170.9,171.65,2758.0,169.4215,170.2641,169.4116,170.1551,2758.0
2018-07-20 11:30:00,171.72,171.97,171.36,171.42,5500.0,170.2245,170.4723,169.8676,169.9271,5500.0
2018-07-20 12:00:00,171.54,171.63,171.36,171.63,4965.0,170.046,170.1353,169.8676,170.1353,4965.0
2018-07-20 12:30:00,171.57,171.71,171.42,171.46,6600.0,170.0758,170.2146,169.9271,169.9667,6600.0
2018-07-20 13:00:00,171.38,171.38,171.04,171.05,5599.0,169.8874,169.8874,169.5504,169.5603,5599.0
2018-07-20 13:30:00,171.07,171.11,170.88,170.94,7012.0,169.5801,169.6198,169.3918,169.4513,7012.0
2018-07-20 14:00:00,170.91,171.16,170.85,170.98,5713.0,169.4215,169.6694,169.3621,169.4909,5713.0
2018-07-20 14:30:00,170.97,171.01,170.72,171.01,5754.0,169.481,169.5207,169.2332,169.5207,5754.0
2018-07-20 15:00:00,171.0,171.03,170.39,170.39,8983.0,169.5107,169.5405,168.9061,168.9061,8983.0
2018-07-20 15:30:00,170.33,170.44,169.08,169.29,57509.0,168.8466,168.9556,167.6075,167.8156,57509.0
2018-07-23 09:30:00,169.62,169.62,168.56,168.77,3919.0,168.1428,168.1428,167.092,167.3002,3919.0
2018-07-23 10:00:00,168.77,168.77,168.07,168.08,17044.0,167.3002,167.3002,166.6063,166.6162,17044.0
2018-07-23 10:30:00,168.03,168.71,168.0,168.6,4098.0,166.5666,167.2407,166.5369,167.1316,4098.0
2018-07-23 11:00:00,168.61,169.82,168.52,169.72,10960.0,167.1416,168.341,167.0523,168.2419,10960.0
2018-07-23 11:30:00,169.75,170.02,169.6,170.02,4200.0,168.2716,168.5393,168.1229,168.5393,4200.0
2018-07-23 12:00:00,170.16,170.85,170.16,170.83,8319.0,168.6781,169.3621,168.6781,169.3422,8319.0
2018-07-23 12:30:00,170.72,171.07,170.71,170.95,8344.0,169.2332,169.5801,169.2233,169.4612,8344.0
2018-07-23 13:00:00,170.94,171.1,170.56,170.56,6014.0,169.4513,169.6099,169.0746,169.0746,6014.0
2018-07-23 13:30:00,170.56,170.71,170.29,170.63,10096.0,169.0746,169.2233,168.8069,169.144,10096.0
2018-07-23 14:00:00,170.65,170.65,170.33,170.53,9879.0,169.1638,169.1638,168.8466,169.0448,9879.0
2018-07-23 14:30:00,170.62,170.68,170.41,170.59,4100.0,169.1341,169.1935,168.9259,169.1043,4100.0
2018-07-23 15:00:00,170.59,170.7,170.14,170.35,27120.0,169.1043,169.2134,168.6582,168.8664,27120.0
2018-07-23 15:30:00,170.3,170.69,170.3,170.53,27822.0,168.8168,169.2034,168.8168,169.0448,27822.0
2018-07-24 09:30:00,171.08,171.5,170.42,170.59,10247.0,169.59,170.0064,168.9358,169.1043,10247.0
2018-07-24 10:00:00,170.39,171.17,170.04,171.17,52049.0,168.9061,169.6793,168.5591,169.6793,52049.0
2018-07-24 10:30:00,171.12,171.14,170.12,170.53,26039.0,169.6297,169.6495,168.6384,169.0448,26039.0
2018-07-24 11:00:00,170.42,170.42,169.19,169.8,29039.0,168.9358,168.9358,167.7165,168.3212,29039.0
2018-07-24 11:30:00,169.88,170.18,169.08,169.15,26890.0,168.4005,168.6979,167.6075,167.6769,26890.0
2018-07-24 12:00:00,169.19,169.35,168.78,168.9,6750.0,167.7165,167.8751,167.3101,167.429,6750.0
2018-07-24 12:30:00,169.01,169.05,168.72,168.79,3350.0,167.5381,167.5777,167.2506,167.32,3350.0
2018-07-24 13:00:00,168.72,169.0,168.43,168.43,3098.0,167.2506,167.5282,166.9631,166.9631,3098.0
2018-07-24 13:30:00,168.38,168.46,168.11,168.16,2200.0,166.9136,166.9929,166.6459,166.6955,2200.0
2018-07-24 14:00:00,168.07,168.07,167.3,167.34,9630.0,166.6063,166.6063,165.843,165.8826,9630.0
2018-07-24 14:30:00,167.23,167.64,167.14,167.43,5773.0,165.7736,166.18,165.6844,165.9718,5773.0
2018-07-24 15:00:00,167.47,167.67,167.28,167.59,7645.0,166.0115,166.2097,165.8231,166.1304,7645.0
2018-07-24 15:30:00,167.87,168.62,167.54,168.41,53527.0,166.408,167.1515,166.0809,166.9433,53527.0
2018-07-25 09:30:00,168.45,169.05,168.16,168.97,3222.0,166.983,167.5777,166.6955,167.4984,3222.0
2018-07-25 10:00:00,169.07,169.33,168.03,168.03,4666.0,167.5976,167.8553,166.5666,166.5666,4666.0
2018-07-25 10:30:00,167.74,167.94,167.54,167.62,6037.0,166.2791,166.4774,166.0809,166.1602,6037.0
2018-07-25 11:00:00,167.47,167.53,167.12,167.49,9546.0,166.0115,166.071,165.6645,166.0313,9546.0
2018-07-25 11:30:00,167.56,168.07,167.13,168.07,5903.0,166.1007,166.6063,165.6745,166.6063,5903.0
2018-07-25 12:00:00,167.99,168.0,167.67,167.67,11278.0,166.527,166.5369,166.2097,166.2097,11278.0
2018-07-25 12:30:00,167.66,167.8,167.41,167.65,10285.0,166.1998,166.3386,165.952,166.1899,10285.0
2018-07-25 13:00:00,167.61,168.02,167.56,167.82,16558.0,166.1503,166.5567,166.1007,166.3584,16558.0
2018-07-25 13:30:00,167.81,168.33,167.67,168.24,13185.0,166.3485,166.864,166.2097,166.7748,13185.0
2018-07-25 14:00:00,168.2,168.63,168.16,168.59,13031.0,166.7351,167.1614,166.6955,167.1217,13031.0
2018-07-25 14:30:00,168.63,168.98,168.63,168.89,10103.0,167.1614,167.5083,167.1614,167.4191,10103.0
2018-07-25 15:00:00,168.83,169.18,168.51,168.57,14792.0,167.3596,167.7066,167.0424,167.1019,14792.0
2018-07-25 15:30:00,168.53,169.47,168.37,169.22,44980.0,167.0623,167.9941,166.9037,167.7462,44980.0
2018-07-26 09:30:00,168.92,170.4,168.08,170.36,5986.0,167.4489,168.916,166.6162,168.8763,5986.0
2018-07-26 10:00:00,170.4,171.09,169.87,170.64,9800.0,168.916,169.6,168.3906,169.1539,9800.0
2018-07-26 10:30:00,170.71,171.39,170.71,171.16,5765.0,169.2233,169.8973,169.2233,169.6694,5765.0
2018-07-26 11:00:00,171.2,171.73,171.19,171.34,6699.0,169.709,170.2344,169.6991,169.8478,6699.0
2018-07-26 11:30:00,171.31,171.43,171.05,171.32,5190.0,169.818,169.937,169.5603,169.828,5190.0
2018-07-26 12:00:00,171.38,171.38,170.95,170.99,1400.0,169.8874,169.8874,169.4612,169.5008,1400.0
2018-07-26 12:30:00,170.83,170.97,170.69,170.8,3400.0,169.3422,169.481,169.2034,169.3125,3400.0
2018-07-26 13:00:00,170.56,171.1,170.56,171.09,2485.0,169.0746,169.6099,169.0746,169.6,2485.0
2018-07-26 13:30:00,171.09,171.41,171.09,171.38,3260.0,169.6,169.9172,169.6,169.8874,3260.0
2018-07-26 14:00:00,171.52,171.86,171.52,171.81,3725.0,170.0262,170.3633,170.0262,170.3137,3725.0
2018-07-26 14:30:00,171.94,172.13,171.81,172.03,7649.0,170.4426,170.6309,170.3137,170.5318,7649.0
2018-07-26 15:00:00,172.03,172.3,171.77,171.86,15331.0,170.5318,170.7994,170.274,170.3633,15331.0
2018-07-26 15:30:00,171.79,172.49,171.76,172.23,30848.0,170.2939,170.9878,170.2641,170.73,30848.0
2018-07-27 09:30:00,172.98,174.42,172.63,174.18,14607.0,171.4735,172.901,171.1266,172.6631,14607.0
2018-07-27 10:00:00,174.06,174.13,172.99,173.25,12087.0,172.5441,172.6135,171.4834,171.7412,12087.0
2018-07-27 10:30:00,173.45,173.65,172.94,173.35,33760.0,171.9394,172.1377,171.4339,171.8403,33760.0
2018-07-27 11:00:00,173.44,173.7,173.13,173.24,11976.0,171.9295,172.1872,171.6222,171.7312,11976.0
2018-07-27 11:30:00,173.24,173.94,173.16,173.22,21029.0,171.7312,172.4251,171.6519,171.7114,21029.0
2018-07-27 12:00:00,173.16,173.24,172.45,172.45,4299.0,171.6519,171.7312,170.9481,170.9481,4299.0
2018-07-27 12:30:00,172.52,172.59,171.83,171.83,9074.0,171.0175,171.0869,170.3335,170.3335,9074.0
2018-07-27 13:00:00,171.8,172.37,171.71,172.16,4908.0,170.3038,170.8688,170.2146,170.6606,4908.0
2018-07-27 13:30:00,172.18,172.64,172.1,172.53,5940.0,170.6805,171.1365,170.6012,171.0274,5940.0
2018-07-27 14:00:00,172.69,173.14,172.69,172.85,5147.0,171.186,171.6321,171.186,171.3446,5147.0
2018-07-27 14:30:00,172.78,173.05,172.67,172.94,7415.0,171.2752,171.5429,171.1662,171.4339,7415.0
2018-07-27 15:00:00,173.01,173.03,172.66,172.76,7233.0,171.5032,171.5231,171.1563,171.2554,7233.0
2018-07-27 15:30:00,172.68,172.91,172.14,172.39,51236.0,171.1761,171.4041,170.6408,170.8886,51236.0
2018-07-30 09:30:00,172.74,172.97,171.13,171.49,6945.0,171.2356,171.4636,169.6396,169.9965,6945.0
2018-07-30 10:00:00,171.32,171.89,171.29,171.89,8432.0,169.828,170.393,169.7982,170.393,8432.0
2018-07-30 10:30:00,172.17,172.17,171.52,171.6,6227.0,170.6706,170.6706,170.0262,170.1055,6227.0
2018-07-30 11:00:00,171.41,171.62,170.71,171.09,4156.0,169.9172,170.1253,169.2233,169.6,4156.0
2018-07-30 11:30:00,171.18,171.34,170.93,170.93,7605.0,169.6892,169.8478,169.4414,169.4414,7605.0
2018-07-30 12:00:00,170.83,171.01,169.88,169.88,9427.0,169.3422,169.5207,168.4005,168.4005,9427.0
2018-07-30 12:30:00,169.84,170.24,169.59,170.0,9260.0,168.3608,168.7574,168.113,168.5195,9260.0
2018-07-30 13:00:00,170.0,170.06,169.6,169.79,8474.0,168.5195,168.5789,168.1229,168.3113,8474.0
2018-07-30 13:30:00,169.68,170.35,169.68,170.35,6439.0,168.2022,168.8664,168.2022,168.8664,6439.0
2018-07-30 14:00:00,170.32,170.51,170.24,170.34,7143.0,168.8367,169.025,168.7574,168.8565,7143.0
2018-07-30 14:30:00,170.34,170.47,169.89,169.89,7200.0,168.8565,168.9854,168.4104,168.4104,7200.0
2018-07-30 15:00:00,170.0,170.39,170.0,170.14,9814.0,168.5195,168.9061,168.5195,168.6582,9814.0
2018-07-30 15:30:00,170.09,170.18,169.4,169.65,25733.0,168.6087,168.6979,167.9247,168.1725,25733.0
2018-07-31 09:30:00,170.39,170.52,169.91,170.24,3369.0,168.9061,169.0349,168.4302,168.7574,3369.0
2018-07-31 10:00:00,170.42,170.53,169.93,169.93,3621.0,168.9358,169.0448,168.4501,168.4501,3621.0
2018-07-31 10:30:00,170.0,170.52,169.99,170.01,2650.0,168.5195,169.0349,168.5095,168.5294,2650.0
2018-07-31 11:00:00,170.01,170.84,170.01,170.84,3275.0,168.5294,169.3521,168.5294,169.3521,3275.0
2018-07-31 11:30:00,170.83,171.27,170.83,171.2,4700.0,169.3422,169.7784,169.3422,169.709,4700.0
2018-07-31 12:00:00,171.2,171.65,171.2,171.62,1400.0,169.709,170.1551,169.709,170.1253,1400.0
2018-07-31 12:30:00,171.57,171.65,171.43,171.52,7224.0,170.0758,170.1551,169.937,170.0262,7224.0
2018-07-31 13:00:00,171.57,171.62,170.86,171.04,6829.0,170.0758,170.1253,169.372,169.5504,6829.0
2018-07-31 13:30:00,171.04,171.18,170.98,171.05,1700.0,169.5504,169.6892,169.4909,169.5603,1700.0
2018-07-31 14:00:00,171.02,171.18,170.89,171.16,4145.0,169.5306,169.6892,169.4017,169.6694,4145.0
2018-07-31 14:30:00,171.26,171.55,171.09,171.52,10138.0,169.7685,170.056,169.6,170.0262,10138.0
2018-07-31 15:00:00,171.49,171.49,171.09,171.09,4802.0,169.9965,169.9965,169.6,169.6,4802.0
2018-07-31 15:30:00,171.12,171.38,170.75,170.98,26237.0,169.6297,169.8874,169.2629,169.4909,26237.0
2018-08-01 09:30:00,171.49,171.94,169.06,169.13,28222.0,169.9965,170.4426,167.5876,167.657,28222.0
2018-08-01 10:00:00,169.35,171.28,169.35,170.89,9636.0,167.8751,169.7883,167.8751,169.4017,9636.0
2018-08-01 10:30:00,170.89,170.89,169.79,169.97,7007.0,169.4017,169.4017,168.3113,168.4897,7007.0
2018-08-01 11:00:00,169.99,170.09,169.34,169.39,7279.0,168.5095,168.6087,167.8652,167.9148,7279.0
2018-08-01 11:30:00,169.47,169.54,169.06,169.38,4876.0,167.9941,168.0635,167.5876,167.9049,4876.0
2018-08-01 12:00:00,169.39,169.53,168.86,169.1,6396.0,167.9148,168.0535,167.3894,167.6273,6396.0
2018-08-01 12:30:00,169.03,169.03,168.75,168.76,2809.0,167.5579,167.5579,167.2803,167.2903,2809.0
2018-08-01 13:00:00,168.87,169.14,168.7,169.14,3200.0,167.3993,167.6669,167.2308,167.6669,3200.0
2018-08-01 13:30:00,169.17,169.25,168.75,168.76,4647.0,167.6967,167.776,167.2803,167.2903,4647.0
2018-08-01 14:00:00,168.74,169.2,168.74,169.18,10588.0,167.2704,167.7264,167.2704,167.7066,10588.0
2018-08-01 14:30:00,169.1,169.55,168.8,169.55,6522.0,167.6273,168.0734,167.3299,168.0734,6522.0
2018-08-01 15:00:00,169.5,169.66,169.08,169.36,7332.0,168.0238,168.1824,167.6075,167.885,7332.0
2018-08-01 15:30:00,169.35,170.42,169.28,170.23,37023.0,167.8751,168.9358,167.8057,168.7475,37023.0
2018-08-02 09:30:00,169.07,169.26,168.18,168.18,3427.0,167.5976,167.7859,166.7153,166.7153,3427.0
2018-08-02 10:00:00,168.38,168.8,167.95,168.8,6700.0,166.9136,167.3299,166.4873,167.3299,6700.0
2018-08-02 10:30:00,168.96,169.11,168.16,168.29,4188.0,167.4885,167.6372,166.6955,166.8243,4188.0
2018-08-02 11:00:00,168.37,168.56,167.07,167.28,11544.0,166.9037,167.092,165.615,165.8231,11544.0
2018-08-02 11:30:00,166.92,167.08,166.65,166.66,3816.0,165.4663,165.6249,165.1986,165.2085,3816.0
2018-08-02 12:00:00,166.79,167.22,166.79,166.95,10785.0,165.3374,165.7637,165.3374,165.496,10785.0
2018-08-02 12:30:00,166.88,166.88,166.54,166.61,4810.0,165.4266,165.4266,165.0896,165.159,4810.0
2018-08-02 13:00:00,166.59,167.07,166.58,166.84,6362.0,165.1392,165.615,165.1292,165.387,6362.0
2018-08-02 13:30:00,166.85,166.93,166.62,166.7,3098.0,165.3969,165.4762,165.1689,165.2482,3098.0
2018-08-02 14:00:00,166.79,166.82,166.5,166.5,5330.0,165.3374,165.3672,165.0499,165.0499,5330.0
2018-08-02 14:30:00,166.61,167.54,166.61,167.54,8565.0,165.159,166.0809,165.159,166.0809,8565.0
2018-08-02 15:00:00,167.54,167.62,167.23,167.23,8712.0,166.0809,166.1602,165.7736,165.7736,8712.0
2018-08-02 15:30:00,167.26,167.53,167.05,167.3,26701.0,165.8033,166.071,165.5951,165.843,26701.0
2018-08-03 09:30:00,167.49,169.27,167.44,168.09,4876.0,166.0313,167.7958,165.9818,166.6261,4876.0
2018-08-03 10:00:00,168.25,168.35,167.64,168.04,13356.0,166.7847,166.8838,166.18,166.5765,13356.0
2018-08-03 10:30:00,168.13,168.41,167.49,167.63,6863.0,166.6657,166.9433,166.0313,166.1701,6863.0
2018-08-03 11:00:00,167.87,167.87,166.71,166.71,4610.0,166.408,166.408,165.2581,165.2581,4610.0
2018-08-03 11:30:00,166.59,166.97,166.31,166.4,5249.0,165.1392,165.5158,164.8616,164.9508,5249.0
2018-08-03 12:00:00,166.51,167.7,166.39,167.7,15471.0,165.0598,166.2395,164.9409,166.2395,15471.0
2018-08-03 12:30:00,167.79,167.84,167.43,167.43,4821.0,166.3287,166.3783,165.9718,165.9718,4821.0
2018-08-03 13:00:00,167.42,167.89,167.39,167.8,1912.0,165.9619,166.4278,165.9322,166.3386,1912.0
2018-08-03 13:30:00,167.97,168.47,167.67,168.46,8030.0,166.5071,167.0028,166.2097,166.9929,8030.0
2018-08-03 14:00:00,168.28,168.75,168.2,168.75,9039.0,166.8144,167.2803,166.7351,167.2803,9039.0
2018-08-03 14:30:00,168.55,169.15,168.52,169.15,3469.0,167.0821,167.6769,167.0523,167.6769,3469.0
2018-08-03 15:00:00,168.96,169.15,168.24,168.75,9288.0,167.4885,167.6769,166.7748,167.2803,9288.0
2018-08-03 15:30:00,168.79,168.88,168.33,168.46,29642.0,167.32,167.4092,166.864,166.9929,29642.0
2018-08-06 09:30:00,168.41,169.84,167.87,169.02,3866.0,166.9433,168.3608,166.408,167.548,3866.0
2018-08-06 10:00:00,169.29,170.59,168.88,170.17,14982.0,167.8156,169.1043,167.4092,168.688,14982.0
2018-08-06 10:30:00,170.18,170.52,169.55,169.8,8522.0,168.6979,169.0349,168.0734,168.3212,8522.0
2018-08-06 11:00:00,169.94,170.13,169.65,169.81,5248.0,168.46,168.6483,168.1725,168.3311,5248.0
2018-08-06 11:30:00,169.93,169.93,169.5,169.73,2365.0,168.4501,168.4501,168.0238,168.2518,2365.0
2018-08-06 12:00:00,169.78,170.12,169.67,169.88,4199.0,168.3014,168.6384,168.1923,168.4005,4199.0
2018-08-06 12:30:00,169.87,170.0,169.65,169.89,4602.0,168.3906,168.5195,168.1725,168.4104,4602.0
2018-08-06 13:00:00,169.93,170.16,169.87,169.95,7962.0,168.4501,168.6781,168.3906,168.4699,7962.0
2018-08-06 13:30:00,169.91,170.03,169.61,169.68,3000.0,168.4302,168.5492,168.1329,168.2022,3000.0
2018-08-06 14:00:00,169.58,169.68,169.13,169.26,11823.0,168.1031,168.2022,167.657,167.7859,11823.0
2018-08-06 14:30:00,169.37,169.43,169.26,169.32,5789.0,167.8949,167.9544,167.7859,167.8454,5789.0
2018-08-06 15:00:00,169.28,169.28,168.84,169.05,8418.0,167.8057,167.8057,167.3696,167.5777,8418.0
2018-08-06 15:30:00,168.93,169.58,168.92,169.32,27967.0,167.4588,168.1031,167.4489,167.8454,27967.0
2018-08-07 09:30:00,170.0,170.32,168.81,169.5,38595.0,168.5195,168.8367,167.3398,168.0238,38595.0
2018-08-07 10:00:00,169.33,170.3,169.33,169.77,15846.0,167.8553,168.8168,167.8553,168.2915,15846.0
2018-08-07 10:30:00,169.69,170.19,169.67,169.68,13962.0,168.2122,168.7078,168.1923,168.2022,13962.0
2018-08-07 11:00:00,169.71,169.79,169.07,169.36,13572.0,168.232,168.3113,167.5976,167.885,13572.0
2018-08-07 11:30:00,169.36,169.59,169.13,169.37,9618.0,167.885,168.113,167.657,167.8949,9618.0
2018-08-07 12:00:00,169.39,169.75,169.35,169.67,8572.0,167.9148,168.2716,167.8751,168.1923,8572.0
2018-08-07 12:30:00,169.7,169.99,169.64,169.76,8925.0,168.2221,168.5095,168.1626,168.2815,8925.0
2018-08-07 13:00:00,169.8,170.04,169.52,170.01,11139.0,168.3212,168.5591,168.0436,168.5294,11139.0
2018-08-07 13:30:00,169.96,170.38,169.96,170.28,11928.0,168.4798,168.8961,168.4798,168.797,11928.0
2018-08-07 14:00:00,170.36,170.38,170.03,170.13,8798.0,168.8763,168.8961,168.5492,168.6483,8798.0
2018-08-07 14:30:00,170.21,170.21,169.9,170.1,12470.0,168.7276,168.7276,168.4203,168.6186,12470.0
2018-08-07 15:00:00,170.05,170.14,169.96,170.04,24976.0,168.569,168.6582,168.4798,168.5591,24976.0
2018-08-07 15:30:00,169.98,170.96,169.81,170.32,95444.0,168.4996,169.4711,168.3311,168.8367,95444.0
2018-08-08 09:30:00,170.54,171.22,163.67,164.31,99302.0,169.0548,169.7288,162.2446,162.879,99302.0
2018-08-08 10:00:00,164.19,164.92,160.54,160.69,54187.0,162.7601,163.4837,159.1418,159.2905,54187.0
2018-08-08 10:30:00,160.88,161.03,158.86,158.97,53945.0,159.4789,159.6276,157.4765,157.5855,53945.0
2018-08-08 11:00:00,159.21,159.39,156.05,156.93,67773.0,157.8234,158.0019,154.6909,155.5633,67773.0
2018-08-08 11:30:00,156.89,158.73,156.47,157.12,50322.0,155.5236,157.3476,155.1073,155.7516,50322.0
2018-08-08 12:00:00,157.18,158.3,156.76,158.07,80557.0,155.8111,156.9214,155.3948,156.6934,80557.0
2018-08-08 12:30:00,158.11,158.21,156.21,156.84,50600.0,156.733,156.8321,154.8496,155.4741,50600.0
2018-08-08 13:00:00,156.66,157.63,156.56,157.5,22620.0,155.2956,156.2572,155.1965,156.1283,22620.0
2018-08-08 13:30:00,157.63,158.13,155.81,156.83,61331.0,156.2572,156.7528,154.453,155.4642,61331.0
2018-08-08 14:00:00,156.58,157.17,156.28,157.16,25729.0,155.2163,155.8012,154.9189,155.7913,25729.0
2018-08-08 14:30:00,157.07,157.73,156.8,156.97,24034.0,155.7021,156.3563,155.4344,155.6029,24034.0
2018-08-08 15:00:00,156.8,157.16,155.04,155.04,39244.0,155.4344,155.7913,153.6897,153.6897,39244.0
2018-08-08 15:30:00,155.21,155.81,154.78,155.32,130675.0,153.8583,154.453,153.432,153.9673,130675.0
2018-08-09 09:30:00,154.27,154.58,151.87,153.45,50172.0,152.9264,153.2337,150.5474,152.1136,50172.0
2018-08-09 10:00:00,153.45,153.82,153.03,153.34,41858.0,152.1136,152.4804,151.6972,152.0045,41858.0
2018-08-09 10:30:00,153.31,153.44,152.84,153.1,29116.0,151.9748,152.1037,151.5089,151.7666,29116.0
2018-08-09 11:00:00,153.06,153.75,153.0,153.7,18420.0,151.727,152.411,151.6675,152.3614,18420.0
2018-08-09 11:30:00,153.72,155.18,153.71,155.05,12871.0,152.3812,153.8285,152.3713,153.6997,12871.0
2018-08-09 12:00:00,154.91,155.16,154.77,155.16,10109.0,153.5609,153.8087,153.4221,153.8087,10109.0
2018-08-09 12:30:00,155.08,156.35,155.07,156.27,11027.0,153.7294,154.9883,153.7195,154.909,11027.0
2018-08-09 13:00:00,156.21,156.32,155.87,155.87,28078.0,154.8496,154.9586,154.5125,154.5125,28078.0
2018-08-09 13:30:00,155.86,155.86,155.17,155.21,17197.0,154.5026,154.5026,153.8186,153.8583,17197.0
2018-08-09 14:00:00,155.21,155.21,153.94,154.39,18335.0,153.8583,153.8583,152.5993,153.0454,18335.0
2018-08-09 14:30:00,154.46,154.51,154.29,154.38,27603.0,153.1148,153.1644,152.9463,153.0355,27603.0
2018-08-09 15:00:00,154.38,154.82,153.98,154.31,53653.0,153.0355,153.4717,152.639,152.9661,53653.0
2018-08-09 15:30:00,154.42,155.25,154.22,154.89,97441.0,153.0751,153.8979,152.8769,153.541,97441.0
2018-08-10 09:30:00,153.2,153.66,151.68,152.71,15892.0,151.8658,152.3218,150.359,151.38,15892.0
2018-08-10 10:00:00,152.49,154.45,152.39,153.65,10494.0,151.162,153.1049,151.0628,152.3118,10494.0
2018-08-10 10:30:00,153.7,154.27,153.7,154.01,12163.0,152.3614,152.9264,152.3614,152.6687,12163.0
2018-08-10 11:00:00,154.1,154.2,153.55,153.58,31161.0,152.7579,152.8571,152.2127,152.2425,31161.0
2018-08-10 11:30:00,153.7,154.18,153.38,153.86,30515.0,152.3614,152.8372,152.0442,152.52,30515.0
2018-08-10 12:00:00,153.88,154.59,153.72,154.59,9303.0,152.5398,153.2437,152.3812,153.2437,9303.0
2018-08-10 12:30:00,154.54,154.54,154.04,154.14,3200.0,153.1941,153.1941,152.6985,152.7976,3200.0
2018-08-10 13:00:00,154.09,154.09,153.75,153.76,6799.0,152.748,152.748,152.411,152.4209,6799.0
2018-08-10 13:30:00,153.73,153.73,152.88,152.99,6183.0,152.3912,152.3912,151.5486,151.6576,6183.0
2018-08-10 14:00:00,152.85,153.15,152.75,152.8,9976.0,151.5188,151.8162,151.4197,151.4693,9976.0
2018-08-10 14:30:00,152.81,152.96,152.68,152.83,8215.0,151.4792,151.6279,151.3503,151.499,8215.0
2018-08-10 15:00:00,152.76,152.76,151.91,151.92,13043.0,151.4296,151.4296,150.587,150.5969,13043.0
2018-08-10 15:30:00,151.97,151.97,151.31,151.38,57287.0,150.6465,150.6465,149.9922,150.0616,57287.0
2018-08-13 09:30:00,150.73,151.37,150.13,151.35,15362.0,149.4173,150.0517,148.8225,150.0319,15362.0
2018-08-13 10:00:00,151.38,152.08,151.08,151.89,10670.0,150.0616,150.7555,149.7642,150.5672,10670.0
2018-08-13 10:30:00,151.89,152.1,151.1,151.14,8768.0,150.5672,150.7753,149.7841,149.8237,8768.0
2018-08-13 11:00:00,151.12,151.12,149.6,149.77,9439.0,149.8039,149.8039,148.2971,148.4656,9439.0
2018-08-13 11:30:00,149.61,149.83,149.12,149.12,7887.0,148.307,148.5251,147.8213,147.8213,7887.0
2018-08-13 12:00:00,149.11,149.36,148.91,149.25,7760.0,147.8114,148.0592,147.6131,147.9502,7760.0
2018-08-13 12:30:00,149.23,149.26,148.53,148.62,7000.0,147.9303,147.9601,147.2364,147.3257,7000.0
2018-08-13 13:00:00,148.51,148.61,148.03,148.41,8968.0,147.2166,147.3157,146.7408,147.1175,8968.0
2018-08-13 13:30:00,148.53,148.62,147.7,147.76,13221.0,147.2364,147.3257,146.4137,146.4731,13221.0
2018-08-13 14:00:00,147.76,148.1,147.7,148.1,11061.0,146.4731,146.8102,146.4137,146.8102,11061.0
2018-08-13 14:30:00,148.07,148.3,147.82,148.19,21559.0,146.7804,147.0084,146.5326,146.8994,21559.0
2018-08-13 15:00:00,148.14,148.14,147.56,147.6,11383.0,146.8498,146.8498,146.2749,146.3145,11383.0
2018-08-13 15:30:00,147.6,147.74,147.16,147.7,53421.0,146.3145,146.4533,145.8784,146.4137,53421.0
2018-08-14 09:30:00,148.59,150.0,148.46,148.56,19182.0,147.2959,148.6936,147.167,147.2662,19182.0
2018-08-14 10:00:00,148.54,149.43,148.42,149.38,8920.0,147.2464,148.1286,147.1274,148.079,8920.0
2018-08-14 10:30:00,149.44,150.3,149.44,149.89,7919.0,148.1385,148.991,148.1385,148.5846,7919.0
2018-08-14 11:00:00,149.84,150.67,149.8,150.67,17697.0,148.535,149.3578,148.4954,149.3578,17697.0
2018-08-14 11:30:00,150.67,150.74,150.27,150.73,7847.0,149.3578,149.4272,148.9613,149.4173,7847.0
2018-08-14 12:00:00,150.81,151.78,150.8,151.69,21365.0,149.4966,150.4581,149.4867,150.3689,21365.0
2018-08-14 12:30:00,151.77,152.24,151.27,151.33,16471.0,150.4482,150.9141,149.9526,150.0121,16471.0
2018-08-14 13:00:00,151.27,151.27,150.52,150.59,4160.0,149.9526,149.9526,149.2091,149.2785,4160.0
2018-08-14 13:30:00,150.65,151.47,150.65,151.47,11251.0,149.338,150.1508,149.338,150.1508,11251.0
2018-08-14 14:00:00,151.48,152.23,151.38,151.69,33850.0,150.1607,150.9042,150.0616,150.3689,33850.0
2018-08-14 14:30:00,151.77,151.96,151.19,151.26,9705.0,150.4482,150.6366,149.8733,149.9427,9705.0
2018-08-14 15:00:00,151.26,151.82,151.21,151.82,13510.0,149.9427,150.4978,149.8931,150.4978,13510.0
2018-08-14 15:30:00,151.86,152.27,151.79,151.97,52928.0,150.5374,150.9439,150.468,150.6465,52928.0
2018-08-15 09:30:00,150.77,151.5,149.12,149.83,12832.0,149.4569,150.1806,147.8213,148.5251,12832.0
2018-08-15 10:00:00,150.0,150.03,148.82,148.82,10405.0,148.6936,148.7234,147.5239,147.5239,10405.0
2018-08-15 10:30:00,148.91,149.2,148.25,148.45,17068.0,147.6131,147.9006,146.9589,147.1571,17068.0
2018-08-15 11:00:00,148.53,149.35,148.53,149.27,12407.0,147.2364,148.0493,147.2364,147.97,12407.0
2018-08-15 11:30:00,149.35,149.73,149.33,149.59,5800.0,148.0493,148.426,148.0295,148.2872,5800.0
2018-08-15 12:00:00,149.66,149.98,149.63,149.94,7586.0,148.3566,148.6738,148.3269,148.6342,7586.0
2018-08-15 12:30:00,150.03,150.41,149.98,149.98,5816.0,148.7234,149.1001,148.6738,148.6738,5816.0
2018-08-15 13:00:00,150.11,150.35,149.34,149.34,5275.0,148.8027,149.0406,148.0394,148.0394,5275.0
2018-08-15 13:30:00,149.34,149.48,149.17,149.43,12906.0,148.0394,148.1782,147.8709,148.1286,12906.0
2018-08-15 14:00:00,149.26,149.53,149.11,149.47,8900.0,147.9601,148.2277,147.8114,148.1683,8900.0
2018-08-15 14:30:00,149.56,150.72,149.55,150.72,13353.0,148.2575,149.4074,148.2476,149.4074,13353.0
2018-08-15 15:00:00,150.61,150.83,150.05,150.13,12487.0,149.2983,149.5164,148.7432,148.8225,12487.0
2018-08-15 15:30:00,150.12,150.54,150.08,150.45,40972.0,148.8126,149.2289,148.7729,149.1397,40972.0
2018-08-16 09:30:00,151.41,151.73,150.31,151.5,7207.0,150.0914,150.4086,149.0009,150.1806,7207.0
2018-08-16 10:00:00,151.65,151.98,151.2,151.47,5758.0,150.3293,150.6564,149.8832,150.1508,5758.0
2018-08-16 10:30:00,151.61,151.67,151.2,151.43,10282.0,150.2896,150.3491,149.8832,150.1112,10282.0
2018-08-16 11:00:00,151.42,151.59,151.11,151.13,71500.0,150.1013,150.2698,149.794,149.8138,71500.0
2018-08-16 11:30:00,151.11,151.28,150.83,151.14,10193.0,149.794,149.9625,149.5164,149.8237,10193.0
2018-08-16 12:00:00,151.24,151.48,151.06,151.07,19814.0,149.9228,150.1607,149.7444,149.7543,19814.0
2018-08-16 12:30:00,151.0,151.05,150.63,150.66,3401.0,149.6849,149.7345,149.3182,149.3479,3401.0
2018-08-16 13:00:00,150.65,150.95,150.57,150.94,5010.0,149.338,149.6354,149.2587,149.6255,5010.0
2018-08-16 13:30:00,150.94,151.05,150.75,150.77,6067.0,149.6255,149.7345,149.4371,149.4569,6067.0
2018-08-16 14:00:00,150.81,150.97,150.66,150.66,6173.0,149.4966,149.6552,149.3479,149.3479,6173.0
2018-08-16 14:30:00,150.59,150.59,150.14,150.17,6498.0,149.2785,149.2785,148.8324,148.8622,6498.0
2018-08-16 15:00:00,150.21,150.47,150.04,150.11,21196.0,148.9018,149.1595,148.7333,148.8027,21196.0
2018-08-16 15:30:00,150.12,150.3,149.64,150.03,67853.0,148.8126,148.991,148.3368,148.7234,67853.0
2018-08-17 09:30:00,149.9,150.19,149.23,149.24,8123.0,148.5945,148.882,147.9303,147.9403,8123.0
2018-08-17 10:00:00,149.22,149.52,149.15,149.39,6948.0,147.9204,148.2178,147.851,148.0889,6948.0
2018-08-17 10:30:00,149.48,150.59,149.48,150.36,9307.0,148.1782,149.2785,148.1782,149.0505,9307.0
2018-08-17 11:00:00,150.49,150.89,150.34,150.8,8884.0,149.1794,149.5759,149.0307,149.4867,8884.0
2018-08-17 11:30:00,150.96,151.41,150.91,151.35,5413.0,149.6453,150.0914,149.5957,150.0319,5413.0
2018-08-17 12:00:00,151.48,151.77,150.99,151.77,11777.0,150.1607,150.4482,149.675,150.4482,11777.0
2018-08-17 12:30:00,151.89,152.04,151.48,151.87,8319.0,150.5672,150.7159,150.1607,150.5474,8319.0
2018-08-17 13:00:00,151.87,151.95,151.58,151.72,5872.0,150.5474,150.6267,150.2599,150.3987,5872.0
2018-08-17 13:30:00,151.55,152.08,151.55,151.98,7389.0,150.2301,150.7555,150.2301,150.6564,7389.0
2018-08-17 14:00:00,152.04,152.81,151.95,152.7,11395.0,150.7159,151.4792,150.6267,151.3701,11395.0
2018-08-17 14:30:00,152.63,153.41,152.54,153.41,12247.0,151.3007,152.0739,151.2115,152.0739,12247.0
2018-08-17 15:00:00,153.28,153.46,152.94,153.38,13546.0,151.9451,152.1235,151.608,152.0442,13546.0
2018-08-17 15:30:00,153.4,153.84,153.11,153.53,42726.0,152.064,152.5002,151.7766,152.1929,42726.0
2018-08-20 09:30:00,154.22,154.22,152.45,152.45,16246.0,152.8769,152.8769,151.1223,151.1223,16246.0
2018-08-20 10:00:00,152.26,152.69,151.93,152.51,6379.0,150.934,151.3602,150.6068,151.1818,6379.0
2018-08-20 10:30:00,152.62,152.81,152.36,152.68,5182.0,151.2908,151.4792,151.0331,151.3503,5182.0
2018-08-20 11:00:00,152.67,153.25,152.58,153.13,6582.0,151.3404,151.9153,151.2512,151.7964,6582.0
2018-08-20 11:30:00,153.25,153.32,153.08,153.14,7552.0,151.9153,151.9847,151.7468,151.8063,7552.0
2018-08-20 12:00:00,153.14,153.49,153.13,153.28,7300.0,151.8063,152.1532,151.7964,151.9451,7300.0
2018-08-20 12:30:00,153.18,153.31,153.13,153.13,1900.0,151.8459,151.9748,151.7964,151.7964,1900.0
2018-08-20 13:00:00,153.12,153.17,152.94,152.99,4336.0,151.7865,151.836,151.608,151.6576,4336.0
2018-08-20 13:30:00,153.03,153.1,152.55,152.85,36863.0,151.6972,151.7666,151.2214,151.5188,36863.0
2018-08-20 14:00:00,152.81,152.82,152.34,152.78,42829.0,151.4792,151.4891,151.0133,151.4494,42829.0
2018-08-20 14:30:00,152.83,152.83,152.6,152.73,9773.0,151.499,151.499,151.271,151.3999,9773.0
2018-08-20 15:00:00,152.71,152.71,152.19,152.19,8776.0,151.38,151.38,150.8646,150.8646,8776.0
2018-08-20 15:30:00,152.15,152.4,152.1,152.18,33749.0,150.8249,151.0727,150.7753,150.8547,33749.0
2018-08-21 09:30:00,152.35,153.01,151.96,153.0,16167.0,151.0232,151.6774,150.6366,151.6675,16167.0
2018-08-21 10:00:00,153.24,154.6,153.22,154.56,10042.0,151.9054,153.2536,151.8856,153.2139,10042.0
2018-08-21 10:30:00,154.47,154.61,154.04,154.26,7874.0,153.1247,153.2635,152.6985,152.9165,7874.0
2018-08-21 11:00:00,154.35,154.9,154.34,154.69,7894.0,153.0058,153.551,152.9958,153.3428,7894.0
2018-08-21 11:30:00,154.81,155.22,154.71,154.83,6377.0,153.4617,153.8682,153.3626,153.4816,6377.0
2018-08-21 12:00:00,154.93,155.3,154.62,155.3,5947.0,153.5807,153.9475,153.2734,153.9475,5947.0
2018-08-21 12:30:00,155.21,155.33,154.79,154.79,7051.0,153.8583,153.9772,153.4419,153.4419,7051.0
2018-08-21 13:00:00,154.7,154.91,154.66,154.88,3299.0,153.3527,153.5609,153.3131,153.5311,3299.0
2018-08-21 13:30:00,154.94,154.94,154.64,154.85,3622.0,153.5906,153.5906,153.2932,153.5014,3622.0
2018-08-21 14:00:00,154.86,155.25,154.86,155.23,4607.0,153.5113,153.8979,153.5113,153.8781,4607.0
2018-08-21 14:30:00,155.18,155.18,154.65,154.73,7140.0,153.8285,153.8285,153.3031,153.3824,7140.0
2018-08-21 15:00:00,154.67,154.88,154.41,154.41,12195.0,153.323,153.5311,153.0652,153.0652,12195.0
2018-08-21 15:30:00,154.48,154.49,153.95,154.14,29574.0,153.1346,153.1445,152.6092,152.7976,29574.0
2018-08-22 09:30:00,153.61,154.54,153.01,153.51,16956.0,152.2722,153.1941,151.6774,152.1731,16956.0
2018-08-22 10:00:00,153.87,154.14,153.57,153.79,7007.0,152.5299,152.7976,152.2325,152.4506,7007.0
2018-08-22 10:30:00,153.78,154.04,153.71,153.93,5390.0,152.4407,152.6985,152.3713,152.5894,5390.0
2018-08-22 11:00:00,153.75,154.2,153.74,154.06,6941.0,152.411,152.8571,152.4011,152.7183,6941.0
2018-08-22 11:30:00,154.08,154.26,154.01,154.13,19388.0,152.7381,152.9165,152.6687,152.7877,19388.0
2018-08-22 12:00:00,154.19,154.65,154.11,154.58,6745.0,152.8471,153.3031,152.7678,153.2337,6745.0
2018-08-22 12:30:00,154.56,154.56,153.69,153.69,3855.0,153.2139,153.2139,152.3515,152.3515,3855.0
2018-08-22 13:00:00,153.65,153.65,153.4,153.55,3976.0,152.3118,152.3118,152.064,152.2127,3976.0
2018-08-22 13:30:00,153.53,153.63,153.41,153.55,6403.0,152.1929,152.292,152.0739,152.2127,6403.0
2018-08-22 14:00:00,153.63,153.71,153.2,153.24,7062.0,152.292,152.3713,151.8658,151.9054,7062.0
2018-08-22 14:30:00,153.28,153.28,152.84,153.08,3880.0,151.9451,151.9451,151.5089,151.7468,3880.0
2018-08-22 15:00:00,153.26,153.26,152.93,153.07,10347.0,151.9252,151.9252,151.5981,151.7369,10347.0
2018-08-22 15:30:00,153.11,153.73,153.08,153.64,25480.0,151.7766,152.3912,151.7468,152.3019,25480.0
2018-08-23 09:30:00,153.52,153.89,152.55,152.92,2978.0,152.183,152.5498,151.2214,151.5882,2978.0
2018-08-23 10:00:00,152.87,152.9,152.51,152.74,3287.0,151.5386,151.5684,151.1818,151.4098,3287.0
2018-08-23 10:30:00,152.77,152.77,151.92,152.17,2000.0,151.4395,151.4395,150.5969,150.8447,2000.0
2018-08-23 11:00:00,152.09,152.38,151.87,151.96,5838.0,150.7654,151.0529,150.5474,150.6366,5838.0
2018-08-23 11:30:00,151.95,152.29,151.88,152.18,3524.0,150.6267,150.9637,150.5573,150.8547,3524.0
2018-08-23 12:00:00,152.33,152.57,152.25,152.42,3944.0,151.0033,151.2413,150.924,151.0926,3944.0
2018-08-23 12:30:00,152.28,152.56,152.28,152.52,7900.0,150.9538,151.2313,150.9538,151.1917,7900.0
2018-08-23 13:00:00,152.45,152.99,152.33,152.85,13409.0,151.1223,151.6576,151.0033,151.5188,13409.0
2018-08-23 13:30:00,152.88,152.88,152.7,152.88,3638.0,151.5486,151.5486,151.3701,151.5486,3638.0
2018-08-23 14:00:00,152.88,153.41,152.88,153.38,4298.0,151.5486,152.0739,151.5486,152.0442,4298.0
2018-08-23 14:30:00,153.44,153.66,153.29,153.66,3699.0,152.1037,152.3218,151.955,152.3218,3699.0
2018-08-23 15:00:00,153.65,153.86,153.62,153.84,16621.0,152.3118,152.52,152.2821,152.5002,16621.0
2018-08-23 15:30:00,153.9,153.94,153.18,153.53,40831.0,152.5597,152.5993,151.8459,152.1929,40831.0
2018-08-24 09:30:00,153.8,155.25,153.8,154.11,4852.0,152.4605,153.8979,152.4605,152.7678,4852.0
2018-08-24 10:00:00,153.85,154.66,153.71,154.51,6684.0,152.5101,153.3131,152.3713,153.1644,6684.0
2018-08-24 10:30:00,154.42,154.52,153.97,154.14,4186.0,153.0751,153.1743,152.6291,152.7976,4186.0
2018-08-24 11:00:00,153.97,153.98,153.38,153.39,4446.0,152.6291,152.639,152.0442,152.0541,4446.0
2018-08-24 11:30:00,153.32,154.07,153.26,153.52,17811.0,151.9847,152.7282,151.9252,152.183,17811.0
2018-08-24 12:00:00,153.59,153.63,153.38,153.52,4964.0,152.2524,152.292,152.0442,152.183,4964.0
2018-08-24 12:30:00,153.46,153.58,153.37,153.58,3004.0,152.1235,152.2425,152.0343,152.2425,3004.0
2018-08-24 13:00:00,153.67,153.78,153.52,153.65,7000.0,152.3317,152.4407,152.183,152.3118,7000.0
2018-08-24 13:30:00,153.63,153.86,153.39,153.86,4238.0,152.292,152.52,152.0541,152.52,4238.0
2018-08-24 14:00:00,153.97,154.33,153.75,154.2,3603.0,152.6291,152.9859,152.411,152.8571,3603.0
2018-08-24 14:30:00,154.09,154.5,154.09,154.5,7631.0,152.748,153.1544,152.748,153.1544,7631.0
2018-08-24 15:00:00,154.5,154.58,154.02,154.09,12970.0,153.1544,153.2337,152.6786,152.748,12970.0
2018-08-24 15:30:00,154.06,154.58,154.0,154.14,37536.0,152.7183,153.2337,152.6588,152.7976,37536.0
2018-08-27 09:30:00,154.94,155.75,154.5,155.75,6384.0,153.5906,154.3936,153.1544,154.3936,6384.0
2018-08-27 10:00:00,156.16,156.29,155.9,156.07,3274.0,154.8,154.9289,154.5423,154.7108,3274.0
2018-08-27 10:30:00,156.03,156.25,155.21,155.35,3707.0,154.6711,154.8892,153.8583,153.997,3707.0
2018-08-27 11:00:00,155.29,155.31,154.62,154.97,6730.0,153.9376,153.9574,153.2734,153.6204,6730.0
2018-08-27 11:30:00,155.01,155.01,154.39,154.86,3281.0,153.66,153.66,153.0454,153.5113,3281.0
2018-08-27 12:00:00,154.99,154.99,154.36,154.36,3694.0,153.6402,153.6402,153.0157,153.0157,3694.0
2018-08-27 12:30:00,154.43,154.43,154.13,154.4,4802.0,153.0851,153.0851,152.7877,153.0553,4802.0
2018-08-27 13:00:00,154.29,154.29,153.74,153.74,2400.0,152.9463,152.9463,152.4011,152.4011,2400.0
2018-08-27 13:30:00,153.74,154.31,153.74,154.31,3014.0,152.4011,152.9661,152.4011,152.9661,3014.0
2018-08-27 14:00:00,154.44,154.54,154.31,154.34,2857.0,153.095,153.1941,152.9661,152.9958,2857.0
2018-08-27 14:30:00,154.34,154.42,153.79,153.82,4900.0,152.9958,153.0751,152.4506,152.4804,4900.0
2018-08-27 15:00:00,153.85,154.29,153.68,154.21,7347.0,152.5101,152.9463,152.3416,152.867,7347.0
2018-08-27 15:30:00,154.29,154.86,154.11,154.7,29385.0,152.9463,153.5113,152.7678,153.3527,29385.0
2018-08-28 09:30:00,155.52,155.52,153.43,153.78,9417.0,154.1656,154.1656,152.0938,152.4407,9417.0
2018-08-28 10:00:00,154.03,154.53,153.91,154.04,8678.0,152.6885,153.1842,152.5696,152.6985,8678.0
2018-08-28 10:30:00,153.99,155.07,153.96,154.88,8798.0,152.6489,153.7195,152.6191,153.5311,8798.0
2018-08-28 11:00:00,154.96,155.81,154.96,155.41,10065.0,153.6104,154.453,153.6104,154.0565,10065.0
2018-08-28 11:30:00,155.51,155.52,154.69,154.69,3157.0,154.1556,154.1656,153.3428,153.3428,3157.0
2018-08-28 12:00:00,154.78,155.11,154.55,154.61,8757.0,153.432,153.7591,153.204,153.2635,8757.0
2018-08-28 12:30:00,154.6,155.08,154.59,155.02,3654.0,153.2536,153.7294,153.2437,153.6699,3654.0
2018-08-28 13:00:00,155.09,155.1,154.55,154.55,4772.0,153.7393,153.7492,153.204,153.204,4772.0
2018-08-28 13:30:00,154.61,154.99,154.41,154.92,3250.0,153.2635,153.6402,153.0652,153.5708,3250.0
2018-08-28 14:00:00,155.0,155.02,154.43,154.81,14040.0,153.6501,153.6699,153.0851,153.4617,14040.0
2018-08-28 14:30:00,154.6,154.63,154.13,154.45,6700.0,153.2536,153.2833,152.7877,153.1049,6700.0
2018-08-28 15:00:00,154.28,154.71,154.11,154.32,20968.0,152.9364,153.3626,152.7678,152.976,20968.0
2018-08-28 15:30:00,154.3,154.97,154.23,154.31,58111.0,152.9562,153.6204,152.8868,152.9661,58111.0
2018-08-29 09:30:00,154.51,154.51,152.82,153.04,12109.0,153.1644,153.1644,151.4891,151.7072,12109.0
2018-08-29 10:00:00,153.15,153.28,152.61,152.77,33882.0,151.8162,151.9451,151.2809,151.4395,33882.0
2018-08-29 10:30:00,152.9,154.34,152.84,154.32,15299.0,151.5684,152.9958,151.5089,152.976,15299.0
2018-08-29 11:00:00,154.29,154.44,154.14,154.15,2200.0,152.9463,153.095,152.7976,152.8075,2200.0
2018-08-29 11:30:00,154.09,154.09,153.6,153.75,5869.0,152.748,152.748,152.2623,152.411,5869.0
2018-08-29 12:00:00,153.75,153.78,153.57,153.7,2980.0,152.411,152.4407,152.2325,152.3614,2980.0
2018-08-29 12:30:00,153.8,153.82,153.45,153.45,2416.0,152.4605,152.4804,152.1136,152.1136,2416.0
2018-08-29 13:00:00,153.33,153.35,153.06,153.09,2500.0,151.9946,152.0145,151.727,151.7567,2500.0
2018-08-29 13:30:00,153.13,153.15,152.77,152.77,10466.0,151.7964,151.8162,151.4395,151.4395,10466.0
2018-08-29 14:00:00,152.76,153.09,152.68,152.84,6543.0,151.4296,151.7567,151.3503,151.5089,6543.0
2018-08-29 14:30:00,152.93,153.1,152.75,152.75,6455.0,151.5981,151.7666,151.4197,151.4197,6455.0
2018-08-29 15:00:00,152.72,153.24,152.72,153.2,5237.0,151.3899,151.9054,151.3899,151.8658,5237.0
2018-08-29 15:30:00,153.12,153.18,152.75,152.91,40106.0,151.7865,151.8459,151.4197,151.5783,40106.0
2018-08-30 09:30:00,152.18,154.18,151.66,152.06,5821.0,150.8547,152.8372,150.3392,150.7357,5821.0
2018-08-30 10:00:00,152.07,152.69,152.07,152.47,6921.0,150.7456,151.3602,150.7456,151.1421,6921.0
2018-08-30 10:30:00,152.62,152.97,152.62,152.82,4607.0,151.2908,151.6378,151.2908,151.4891,4607.0
2018-08-30 11:00:00,152.81,152.82,151.78,151.8,3405.0,151.4792,151.4891,150.4581,150.478,3405.0
2018-08-30 11:30:00,151.8,151.83,151.55,151.64,3454.0,150.478,150.5077,150.2301,150.3194,3454.0
2018-08-30 12:00:00,151.54,152.17,151.33,152.11,3544.0,150.2202,150.8447,150.0121,150.7853,3544.0
2018-08-30 12:30:00,152.11,152.35,151.95,152.35,2861.0,150.7853,151.0232,150.6267,151.0232,2861.0
2018-08-30 13:00:00,152.38,152.7,152.38,152.63,6100.0,151.0529,151.3701,151.0529,151.3007,6100.0
2018-08-30 13:30:00,152.66,152.93,152.58,152.75,9128.0,151.3305,151.5981,151.2512,151.4197,9128.0
2018-08-30 14:00:00,152.77,152.93,152.05,152.3,6452.0,151.4395,151.5981,150.7258,150.9736,6452.0
2018-08-30 14:30:00,152.42,152.48,151.7,151.7,11976.0,151.0926,151.152,150.3788,150.3788,11976.0
2018-08-30 15:00:00,151.7,151.7,151.13,151.35,12101.0,150.3788,150.3788,149.8138,150.0319,12101.0
2018-08-30 15:30:00,151.4,152.09,151.4,151.87,24375.0,150.0814,150.7654,150.0814,150.5474,24375.0
2018-08-31 09:30:00,151.86,153.29,150.96,153.21,7982.0,150.5374,151.955,149.6453,151.8757,7982.0
2018-08-31 10:00:00,152.82,153.58,152.82,153.47,5496.0,151.4891,152.2425,151.4891,152.1334,5496.0
2018-08-31 10:30:00,153.47,153.91,153.36,153.91,4000.0,152.1334,152.5696,152.0244,152.5696,4000.0
2018-08-31 11:00:00,153.97,154.4,153.69,153.78,5659.0,152.6291,153.0553,152.3515,152.4407,5659.0
2018-08-31 11:30:00,153.77,153.9,153.26,153.3,3601.0,152.4308,152.5597,151.9252,151.9649,3601.0
2018-08-31 12:00:00,153.17,153.17,152.74,152.82,6700.0,151.836,151.836,151.4098,151.4891,6700.0
2018-08-31 12:30:00,152.75,152.78,152.46,152.46,9793.0,151.4197,151.4494,151.1322,151.1322,9793.0
2018-08-31 13:00:00,152.71,152.71,152.13,152.16,8651.0,151.38,151.38,150.8051,150.8348,8651.0
2018-08-31 13:30:00,152.18,152.19,151.69,151.78,8200.0,150.8547,150.8646,150.3689,150.4581,8200.0
2018-08-31 14:00:00,151.83,152.08,151.28,151.99,45826.0,150.5077,150.7555,149.9625,150.6663,45826.0
2018-08-31 14:30:00,151.96,152.49,151.68,152.43,23406.0,150.6366,151.162,150.359,151.1025,23406.0
2018-08-31 15:00:00,152.51,152.63,152.17,152.18,6007.0,151.1818,151.3007,150.8447,150.8547,6007.0
2018-08-31 15:30:00,152.18,152.98,152.17,152.54,31227.0,150.8547,151.6477,150.8447,151.2115,31227.0
2018-09-04 09:30:00,152.76,152.76,150.99,151.27,8204.0,151.4296,151.4296,149.675,149.9526,8204.0
2018-09-04 10:00:00,151.42,152.25,151.35,152.25,8529.0,150.1013,150.924,150.0319,150.924,8529.0
2018-09-04 10:30:00,152.27,152.27,151.34,151.56,5361.0,150.9439,150.9439,150.022,150.2401,5361.0
2018-09-04 11:00:00,151.32,151.33,150.1,150.1,7621.0,150.0021,150.0121,148.7928,148.7928,7621.0
2018-09-04 11:30:00,150.0,150.0,149.33,149.59,11342.0,148.6936,148.6936,148.0295,148.2872,11342.0
2018-09-04 12:00:00,149.59,150.07,149.53,149.63,3982.0,148.2872,148.763,148.2277,148.3269,3982.0
2018-09-04 12:30:00,149.57,149.73,149.46,149.6,2800.0,148.2674,148.426,148.1583,148.2971,2800.0
2018-09-04 13:00:00,149.86,150.35,149.8,150.2,6125.0,148.5549,149.0406,148.4954,148.8919,6125.0
2018-09-04 13:30:00,150.17,150.58,150.11,150.54,6774.0,148.8622,149.2686,148.8027,149.2289,6774.0
2018-09-04 14:00:00,150.48,150.64,150.21,150.64,8412.0,149.1695,149.3281,148.9018,149.3281,8412.0
2018-09-04 14:30:00,150.48,150.69,150.39,150.41,3102.0,149.1695,149.3776,149.0802,149.1001,3102.0
2018-09-04 15:00:00,150.45,150.77,150.31,150.68,10477.0,149.1397,149.4569,149.0009,149.3677,10477.0
2018-09-04 15:30:00,150.6,150.73,149.92,149.92,40285.0,149.2884,149.4173,148.6143,148.6143,40285.0
2018-09-05 09:30:00,149.59,150.03,148.92,149.53,6625.0,148.2872,148.7234,147.623,148.2277,6625.0
2018-09-05 10:00:00,149.51,149.79,149.07,149.43,4505.0,148.2079,148.4855,147.7717,148.1286,4505.0
2018-09-05 10:30:00,149.33,149.68,148.96,149.68,6978.0,148.0295,148.3764,147.6627,148.3764,6978.0
2018-09-05 11:00:00,149.57,150.25,149.56,149.7,6337.0,148.2674,148.9415,148.2575,148.3962,6337.0
2018-09-05 11:30:00,149.71,150.14,149.52,150.12,9245.0,148.4062,148.8324,148.2178,148.8126,9245.0
2018-09-05 12:00:00,149.96,150.24,149.95,150.17,3428.0,148.654,148.9315,148.6441,148.8622,3428.0
2018-09-05 12:30:00,150.18,150.32,149.57,149.73,5234.0,148.8721,149.0109,148.2674,148.426,5234.0
2018-09-05 13:00:00,149.6,150.1,149.6,149.68,6673.0,148.2971,148.7928,148.2971,148.3764,6673.0
2018-09-05 13:30:00,149.86,149.89,149.39,149.46,5443.0,148.5549,148.5846,148.0889,148.1583,5443.0
2018-09-05 14:00:00,149.32,149.84,149.32,149.84,3254.0,148.0196,148.535,148.0196,148.535,3254.0
2018-09-05 14:30:00,149.85,149.89,149.09,149.36,7299.0,148.5449,148.5846,147.7916,148.0592,7299.0
2018-09-05 15:00:00,149.41,149.51,149.19,149.24,6832.0,148.1088,148.2079,147.8907,147.9403,6832.0
2018-09-05 15:30:00,149.23,149.43,148.95,149.09,24397.0,147.9303,148.1286,147.6528,147.7916,24397.0
2018-09-06 09:30:00,149.52,149.52,148.93,149.01,4020.0,148.2178,148.2178,147.633,147.7123,4020.0
2018-09-06 10:00:00,149.02,149.06,148.22,148.67,5337.0,147.7222,147.7618,146.9291,147.3752,5337.0
2018-09-06 10:30:00,148.68,149.21,148.68,148.68,2452.0,147.3851,147.9105,147.3851,147.3851,2452.0
2018-09-06 11:00:00,148.7,148.92,148.26,148.72,4838.0,147.405,147.623,146.9688,147.4248,4838.0
2018-09-06 11:30:00,148.67,149.13,148.57,149.13,2172.0,147.3752,147.8312,147.2761,147.8312,2172.0
2018-09-06 12:00:00,149.08,149.49,148.83,148.84,9500.0,147.7816,148.1881,147.5338,147.5437,9500.0
2018-09-06 12:30:00,149.01,149.26,148.89,148.9,3300.0,147.7123,147.9601,147.5933,147.6032,3300.0
2018-09-06 13:00:00,148.91,148.91,148.09,148.44,4030.0,147.6131,147.6131,146.8003,147.1472,4030.0
2018-09-06 13:30:00,148.49,149.16,148.49,148.9,4801.0,147.1968,147.861,147.1968,147.6032,4801.0
2018-09-06 14:00:00,148.72,148.9,148.62,148.62,1600.0,147.4248,147.6032,147.3257,147.3257,1600.0
2018-09-06 14:30:00,148.72,149.04,148.72,148.74,5382.0,147.4248,147.742,147.4248,147.4446,5382.0
2018-09-06 15:00:00,148.75,149.31,148.75,149.15,13168.0,147.4545,148.0096,147.4545,147.851,13168.0
2018-09-06 15:30:00,149.1,149.26,148.76,148.87,25120.0,147.8015,147.9601,147.4644,147.5735,25120.0
2018-09-07 09:30:00,148.07,148.4,146.66,147.58,12231.0,146.7804,147.1076,145.3827,146.2947,12231.0
2018-09-07 10:00:00,147.48,147.97,147.41,147.42,5599.0,146.1956,146.6813,146.1262,146.1361,5599.0
2018-09-07 10:30:00,147.31,147.62,147.1,147.3,7467.0,146.0271,146.3344,145.8189,146.0172,7467.0
2018-09-07 11:00:00,147.17,147.28,146.53,146.53,5399.0,145.8883,145.9973,145.2539,145.2539,5399.0
2018-09-07 11:30:00,146.7,146.96,146.56,146.6,6611.0,145.4224,145.6801,145.2836,145.3232,6611.0
2018-09-07 12:00:00,146.34,146.48,145.28,145.29,12390.0,145.0655,145.2043,144.0147,144.0247,12390.0
2018-09-07 12:30:00,145.16,145.82,145.16,145.77,12258.0,143.8958,144.55,143.8958,144.5005,12258.0
2018-09-07 13:00:00,145.71,145.71,145.39,145.56,4302.0,144.441,144.441,144.1238,144.2923,4302.0
2018-09-07 13:30:00,145.65,145.69,145.12,145.16,3201.0,144.3815,144.4212,143.8561,143.8958,3201.0
2018-09-07 14:00:00,145.22,145.41,144.83,145.27,13357.0,143.9553,144.1436,143.5687,144.0048,13357.0
2018-09-07 14:30:00,145.27,145.27,144.73,144.73,10665.0,144.0048,144.0048,143.4695,143.4695,10665.0
2018-09-07 15:00:00,144.74,144.8,144.48,144.8,11747.0,143.4794,143.5389,143.2217,143.5389,11747.0
2018-09-07 15:30:00,144.74,144.86,143.68,143.99,58499.0,143.4794,143.5984,142.4287,142.736,58499.0
2018-09-10 09:30:00,144.88,144.88,143.11,144.45,18870.0,143.6182,143.6182,141.8636,143.192,18870.0
2018-09-10 10:00:00,144.48,145.5,144.48,145.21,10007.0,143.2217,144.2328,143.2217,143.9454,10007.0
2018-09-10 10:30:00,145.34,145.8,145.12,145.6,33973.0,144.0742,144.5302,143.8561,144.332,33973.0
2018-09-10 11:00:00,145.49,145.55,145.04,145.04,8405.0,144.2229,144.2824,143.7768,143.7768,8405.0
2018-09-10 11:30:00,145.16,145.16,143.95,144.78,26071.0,143.8958,143.8958,142.6963,143.5191,26071.0
2018-09-10 12:00:00,144.78,145.25,144.77,145.03,6328.0,143.5191,143.985,143.5092,143.7669,6328.0
2018-09-10 12:30:00,145.06,145.39,144.23,144.26,7427.0,143.7967,144.1238,142.9739,143.0036,7427.0
2018-09-10 13:00:00,144.15,145.01,143.83,145.01,6505.0,142.8946,143.7471,142.5774,143.7471,6505.0
2018-09-10 13:30:00,145.05,145.05,144.43,144.44,8396.0,143.7867,143.7867,143.1721,143.1821,8396.0
2018-09-10 14:00:00,144.56,144.57,143.92,144.15,9863.0,143.301,143.3109,142.6666,142.8946,9863.0
2018-09-10 14:30:00,144.22,144.72,143.85,144.68,59793.0,142.964,143.4596,142.5972,143.42,59793.0
2018-09-10 15:00:00,144.65,144.96,144.64,144.81,14394.0,143.3902,143.6975,143.3803,143.5488,14394.0
2018-09-10 15:30:00,144.81,144.9,144.58,144.69,50697.0,143.5488,143.6381,143.3208,143.4299,50697.0
2018-09-11 09:30:00,143.42,145.08,143.42,144.46,7317.0,142.1709,143.8165,142.1709,143.2019,7317.0
2018-09-11 10:00:00,144.43,145.11,144.43,145.05,4874.0,143.1721,143.8462,143.1721,143.7867,4874.0
2018-09-11 10:30:00,145.05,145.06,143.8,143.94,5916.0,143.7867,143.7967,142.5476,142.6864,5916.0
2018-09-11 11:00:00,144.03,144.87,144.03,144.7,30107.0,142.7756,143.6083,142.7756,143.4398,30107.0
2018-09-11 11:30:00,144.75,145.15,144.47,144.66,10297.0,143.4894,143.8859,143.2118,143.4001,10297.0
2018-09-11 12:00:00,144.75,145.04,144.5,144.68,8209.0,143.4894,143.7768,143.2415,143.42,8209.0
2018-09-11 12:30:00,144.72,144.72,144.14,144.5,7012.0,143.4596,143.4596,142.8847,143.2415,7012.0
2018-09-11 13:00:00,144.53,144.8,144.26,144.44,5536.0,143.2713,143.5389,143.0036,143.1821,5536.0
2018-09-11 13:30:00,144.36,144.71,143.96,144.29,46207.0,143.1028,143.4497,142.7062,143.0334,46207.0
2018-09-11 14:00:00,144.29,144.47,144.17,144.25,11620.0,143.0334,143.2118,142.9144,142.9937,11620.0
2018-09-11 14:30:00,144.25,144.71,144.25,144.64,13005.0,142.9937,143.4497,142.9937,143.3803,13005.0
2018-09-11 15:00:00,144.68,145.12,144.55,144.78,21701.0,143.42,143.8561,143.2911,143.5191,21701.0
2018-09-11 15:30:00,144.75,145.05,144.58,144.67,47365.0,143.4894,143.7867,143.3208,143.4101,47365.0
2018-09-12 09:30:00,145.1,145.1,144.18,144.21,6894.0,143.8363,143.8363,142.9243,142.9541,6894.0
2018-09-12 10:00:00,144.16,144.21,143.44,143.44,30845.0,142.9045,142.9541,142.1908,142.1908,30845.0
2018-09-12 10:30:00,143.45,144.17,143.1,143.78,7548.0,142.2007,142.9144,141.8537,142.5278,7548.0
2018-09-12 11:00:00,143.91,144.83,143.78,144.69,8281.0,142.6567,143.5687,142.5278,143.4299,8281.0
2018-09-12 11:30:00,144.69,144.81,143.84,144.35,11863.0,143.4299,143.5488,142.5873,143.0928,11863.0
2018-09-12 12:00:00,144.28,144.56,144.1,144.23,6822.0,143.0235,143.301,142.845,142.9739,6822.0
2018-09-12 12:30:00,144.26,144.42,144.15,144.24,8104.0,143.0036,143.1622,142.8946,142.9838,8104.0
2018-09-12 13:00:00,144.31,144.55,144.14,144.21,8162.0,143.0532,143.2911,142.8847,142.9541,8162.0
2018-09-12 13:30:00,144.17,144.31,143.98,144.28,8252.0,142.9144,143.0532,142.7261,143.0235,8252.0
2018-09-12 14:00:00,144.17,144.47,144.1,144.38,6322.0,142.9144,143.2118,142.845,143.1226,6322.0
2018-09-12 14:30:00,144.39,144.48,144.22,144.25,22059.0,143.1325,143.2217,142.964,142.9937,22059.0
2018-09-12 15:00:00,144.06,144.52,144.06,144.45,16667.0,142.8054,143.2614,142.8054,143.192,16667.0
2018-09-12 15:30:00,144.42,144.62,144.24,144.47,28614.0,143.1622,143.3605,142.9838,143.2118,28614.0
2018-09-13 09:30:00,145.2,146.11,144.54,144.93,39502.0,143.9354,144.8375,143.2812,143.6678,39502.0
2018-09-13 10:00:00,144.85,146.0,144.62,145.05,76215.0,143.5885,144.7285,143.3605,143.7867,76215.0
2018-09-13 10:30:00,144.93,145.03,144.5,144.56,8981.0,143.6678,143.7669,143.2415,143.301,8981.0
2018-09-13 11:00:00,144.61,145.16,144.58,144.8,12793.0,143.3506,143.8958,143.3208,143.5389,12793.0
2018-09-13 11:30:00,144.64,145.0,144.49,144.91,7024.0,143.3803,143.7372,143.2316,143.648,7024.0
2018-09-13 12:00:00,144.96,145.08,144.56,144.56,5614.0,143.6975,143.8165,143.301,143.301,5614.0
2018-09-13 12:30:00,144.6,144.79,144.44,144.49,5438.0,143.3407,143.529,143.1821,143.2316,5438.0
2018-09-13 13:00:00,144.46,144.58,144.33,144.34,14429.0,143.2019,143.3208,143.073,143.0829,14429.0
2018-09-13 13:30:00,144.34,144.54,143.98,144.49,20706.0,143.0829,143.2812,142.7261,143.2316,20706.0
2018-09-13 14:00:00,144.52,144.8,144.45,144.59,21706.0,143.2614,143.5389,143.192,143.3308,21706.0
2018-09-13 14:30:00,144.57,144.85,144.53,144.8,2982.0,143.3109,143.5885,143.2713,143.5389,2982.0
2018-09-13 15:00:00,144.81,144.89,144.35,144.36,12250.0,143.5488,143.6281,143.0928,143.1028,12250.0
2018-09-13 15:30:00,144.36,144.36,143.74,144.07,50924.0,143.1028,143.1028,142.4882,142.8153,50924.0
2018-09-14 09:30:00,144.53,145.51,144.53,145.51,38196.0,143.2713,144.2427,143.2713,144.2427,38196.0
2018-09-14 10:00:00,145.33,146.58,144.88,146.58,25419.0,144.0643,145.3034,143.6182,145.3034,25419.0
2018-09-14 10:30:00,146.58,147.12,146.53,146.99,12289.0,145.3034,145.8387,145.2539,145.7099,12289.0
2018-09-14 11:00:00,147.06,147.25,146.51,146.76,3986.0,145.7792,145.9676,145.234,145.4819,3986.0
2018-09-14 11:30:00,146.72,146.95,146.72,146.89,4754.0,145.4422,145.6702,145.4422,145.6107,4754.0
2018-09-14 12:00:00,146.84,146.84,146.29,146.6,12272.0,145.5612,145.5612,145.0159,145.3232,12272.0
2018-09-14 12:30:00,146.53,146.65,146.19,146.33,7662.0,145.2539,145.3728,144.9168,145.0556,7662.0
2018-09-14 13:00:00,146.4,146.5,146.22,146.5,2499.0,145.125,145.2241,144.9466,145.2241,2499.0
2018-09-14 13:30:00,146.37,146.66,146.24,146.58,7610.0,145.0953,145.3827,144.9664,145.3034,7610.0
2018-09-14 14:00:00,146.66,146.77,146.41,146.73,6852.0,145.3827,145.4918,145.1349,145.4521,6852.0
2018-09-14 14:30:00,146.65,146.91,146.65,146.85,9425.0,145.3728,145.6305,145.3728,145.5711,9425.0
2018-09-14 15:00:00,146.82,146.88,146.57,146.78,13254.0,145.5413,145.6008,145.2935,145.5017,13254.0
2018-09-14 15:30:00,146.79,146.96,146.35,146.48,52679.0,145.5116,145.6801,145.0754,145.2043,52679.0
2018-09-17 09:30:00,146.19,146.19,143.67,143.97,8942.0,144.9168,144.9168,142.4188,142.7162,8942.0
2018-09-17 10:00:00,144.06,144.77,143.72,144.47,26588.0,142.8054,143.5092,142.4683,143.2118,26588.0
2018-09-17 10:30:00,144.27,144.48,144.02,144.48,5650.0,143.0135,143.2217,142.7657,143.2217,5650.0
2018-09-17 11:00:00,144.52,144.52,144.2,144.35,7723.0,143.2614,143.2614,142.9441,143.0928,7723.0
2018-09-17 11:30:00,144.35,144.47,144.28,144.29,7371.0,143.0928,143.2118,143.0235,143.0334,7371.0
2018-09-17 12:00:00,144.36,144.36,144.07,144.17,10861.0,143.1028,143.1028,142.8153,142.9144,10861.0
2018-09-17 12:30:00,144.18,144.31,143.9,144.03,18855.0,142.9243,143.0532,142.6468,142.7756,18855.0
2018-09-17 13:00:00,144.06,144.45,143.98,143.98,15103.0,142.8054,143.192,142.7261,142.7261,15103.0
2018-09-17 13:30:00,144.03,144.18,143.72,143.72,6103.0,142.7756,142.9243,142.4683,142.4683,6103.0
2018-09-17 14:00:00,143.8,143.8,143.4,143.54,5475.0,142.5476,142.5476,142.1511,142.2899,5475.0
2018-09-17 14:30:00,143.49,143.64,142.8,142.96,15879.0,142.2403,142.389,141.5563,141.7149,15879.0
2018-09-17 15:00:00,142.91,142.91,142.46,142.71,13496.0,141.6654,141.6654,141.2193,141.4671,13496.0
2018-09-17 15:30:00,142.73,143.38,142.7,143.31,52290.0,141.487,142.1313,141.4572,142.0619,52290.0
2018-09-18 09:30:00,143.49,144.83,143.48,143.98,6508.0,142.2403,143.5687,142.2304,142.7261,6508.0
2018-09-18 10:00:00,143.98,144.37,143.61,143.62,10400.0,142.7261,143.1127,142.3593,142.3692,10400.0
2018-09-18 10:30:00,143.56,143.78,143.05,143.78,3837.0,142.3097,142.5278,141.8042,142.5278,3837.0
2018-09-18 11:00:00,143.83,144.18,143.74,143.99,7560.0,142.5774,142.9243,142.4882,142.736,7560.0
2018-09-18 11:30:00,144.0,144.31,143.79,144.28,8062.0,142.7459,143.0532,142.5377,143.0235,8062.0
2018-09-18 12:00:00,144.28,144.45,144.01,144.01,5331.0,143.0235,143.192,142.7558,142.7558,5331.0
2018-09-18 12:30:00,144.04,144.35,143.93,144.02,5973.0,142.7855,143.0928,142.6765,142.7657,5973.0
2018-09-18 13:00:00,144.1,144.22,144.0,144.03,3880.0,142.845,142.964,142.7459,142.7756,3880.0
2018-09-18 13:30:00,144.11,144.28,144.07,144.14,3366.0,142.8549,143.0235,142.8153,142.8847,3366.0
2018-09-18 14:00:00,144.23,144.6,144.23,144.6,4712.0,142.9739,143.3407,142.9739,143.3407,4712.0
2018-09-18 14:30:00,144.67,144.71,144.43,144.43,4528.0,143.4101,143.4497,143.1721,143.1721,4528.0
2018-09-18 15:00:00,144.46,144.48,143.9,144.0,7819.0,143.2019,143.2217,142.6468,142.7459,7819.0
2018-09-18 15:30:00,144.08,144.25,144.01,144.06,28227.0,142.8252,142.9937,142.7558,142.8054,28227.0
2018-09-19 09:30:00,143.53,144.9,143.3,144.56,23117.0,142.28,143.6381,142.052,143.301,23117.0
2018-09-19 10:00:00,144.49,144.78,144.09,144.21,17027.0,143.2316,143.5191,142.8351,142.9541,17027.0
2018-09-19 10:30:00,144.28,144.73,144.23,144.28,16319.0,143.0235,143.4695,142.9739,143.0235,16319.0
2018-09-19 11:00:00,144.32,144.32,143.33,143.53,13943.0,143.0631,143.0631,142.0817,142.28,13943.0
2018-09-19 11:30:00,143.52,143.52,142.76,143.25,6737.0,142.2701,142.2701,141.5167,142.0024,6737.0
2018-09-19 12:00:00,143.14,143.29,142.19,142.19,17600.0,141.8934,142.0421,140.9517,140.9517,17600.0
2018-09-19 12:30:00,142.11,142.18,141.71,141.93,7033.0,140.8724,140.9417,140.4758,140.6939,7033.0
2018-09-19 13:00:00,141.83,141.83,141.11,141.2,13223.0,140.5948,140.5948,139.8811,139.9703,13223.0
2018-09-19 13:30:00,141.25,141.25,140.26,140.27,7668.0,140.0198,140.0198,139.0385,139.0484,7668.0
2018-09-19 14:00:00,140.33,140.33,138.56,138.98,40375.0,139.1079,139.1079,137.3533,137.7696,40375.0
2018-09-19 14:30:00,139.1,140.04,139.05,139.89,38413.0,137.8886,138.8204,137.839,138.6717,38413.0
2018-09-19 15:00:00,139.9,140.09,139.49,139.73,16804.0,138.6816,138.8699,138.2752,138.5131,16804.0
2018-09-19 15:30:00,139.74,139.89,139.37,139.81,47635.0,138.523,138.6717,138.1562,138.5924,47635.0
2018-09-20 09:30:00,141.12,141.3,140.49,140.64,19437.0,139.891,140.0694,139.2665,139.4152,19437.0
2018-09-20 10:00:00,140.83,144.27,140.83,143.83,21060.0,139.6035,143.0135,139.6035,142.5774,21060.0
2018-09-20 10:30:00,143.67,144.65,143.41,144.63,18301.0,142.4188,143.3902,142.161,143.3704,18301.0
2018-09-20 11:00:00,144.49,144.8,144.06,144.68,23631.0,143.2316,143.5389,142.8054,143.42,23631.0
2018-09-20 11:30:00,144.67,145.97,144.67,145.95,18614.0,143.4101,144.6987,143.4101,144.6789,18614.0
2018-09-20 12:00:00,145.95,146.3,145.65,146.3,23592.0,144.6789,145.0259,144.3815,145.0259,23592.0
2018-09-20 12:30:00,146.14,146.61,146.08,146.46,18473.0,144.8673,145.3332,144.8078,145.1845,18473.0
2018-09-20 13:00:00,146.55,146.91,146.54,146.79,14617.0,145.2737,145.6305,145.2638,145.5116,14617.0
2018-09-20 13:30:00,146.79,146.88,146.4,146.4,8181.0,145.5116,145.6008,145.125,145.125,8181.0
2018-09-20 14:00:00,146.39,146.65,146.09,146.15,5484.0,145.1151,145.3728,144.8177,144.8772,5484.0
2018-09-20 14:30:00,146.14,146.15,145.52,145.91,11276.0,144.8673,144.8772,144.2527,144.6393,11276.0
2018-09-20 15:00:00,145.76,145.93,145.4,145.66,11385.0,144.4906,144.6591,144.1337,144.3914,11385.0
2018-09-20 15:30:00,145.76,146.19,145.69,146.08,52972.0,144.4906,144.9168,144.4212,144.8078,52972.0
2018-09-21 09:30:00,146.59,146.83,146.2,146.21,84507.0,145.3133,145.5512,144.9267,144.9366,84507.0
2018-09-21 10:00:00,145.98,146.66,145.19,145.47,18383.0,144.7086,145.3827,143.9255,144.2031,18383.0
2018-09-21 10:30:00,145.23,145.23,144.25,144.33,10163.0,143.9652,143.9652,142.9937,143.073,10163.0
2018-09-21 11:00:00,144.27,145.02,144.15,144.9,7466.0,143.0135,143.757,142.8946,143.6381,7466.0
2018-09-21 11:30:00,145.13,145.48,145.06,145.48,6214.0,143.8661,144.213,143.7967,144.213,6214.0
2018-09-21 12:00:00,145.56,145.73,145.37,145.69,3850.0,144.2923,144.4608,144.104,144.4212,3850.0
2018-09-21 12:30:00,145.75,145.76,145.41,145.44,5113.0,144.4807,144.4906,144.1436,144.1734,5113.0
2018-09-21 13:00:00,145.56,145.64,145.16,145.57,6300.0,144.2923,144.3716,143.8958,144.3022,6300.0
2018-09-21 13:30:00,145.72,145.97,145.49,145.97,4596.0,144.4509,144.6987,144.2229,144.6987,4596.0
2018-09-21 14:00:00,145.94,146.2,145.92,145.92,6300.0,144.669,144.9267,144.6492,144.6492,6300.0
2018-09-21 14:30:00,145.94,146.02,145.28,145.3,5033.0,144.669,144.7483,144.0147,144.0346,5033.0
2018-09-21 15:00:00,145.21,145.36,144.99,145.18,18938.0,143.9454,144.094,143.7273,143.9156,18938.0
2018-09-21 15:30:00,145.19,145.91,145.13,145.37,88295.0,143.9255,144.6393,143.8661,144.104,88295.0
2018-09-24 09:30:00,144.87,145.64,144.56,144.66,11875.0,143.6083,144.3716,143.301,143.4001,11875.0
2018-09-24 10:00:00,144.57,145.3,144.26,144.26,11302.0,143.3109,144.0346,143.0036,143.0036,11302.0
2018-09-24 10:30:00,144.19,144.43,143.95,144.13,5876.0,142.9342,143.1721,142.6963,142.8748,5876.0
2018-09-24 11:00:00,144.29,144.74,144.12,144.2,6060.0,143.0334,143.4794,142.8648,142.9441,6060.0
2018-09-24 11:30:00,144.24,144.39,144.03,144.36,3481.0,142.9838,143.1325,142.7756,143.1028,3481.0
2018-09-24 12:00:00,144.27,144.97,144.0,144.91,13014.0,143.0135,143.7074,142.7459,143.648,13014.0
2018-09-24 12:30:00,144.93,145.52,144.64,145.41,15865.0,143.6678,144.2527,143.3803,144.1436,15865.0
2018-09-24 13:00:00,145.48,146.16,145.41,146.11,10710.0,144.213,144.8871,144.1436,144.8375,10710.0
2018-09-24 13:30:00,146.23,146.56,145.76,146.1,16052.0,144.9565,145.2836,144.4906,144.8276,16052.0
2018-09-24 14:00:00,145.98,146.65,145.88,146.57,8242.0,144.7086,145.3728,144.6095,145.2935,8242.0
2018-09-24 14:30:00,146.55,146.65,146.53,146.64,6500.0,145.2737,145.3728,145.2539,145.3629,6500.0
2018-09-24 15:00:00,146.52,146.86,146.49,146.62,14413.0,145.2439,145.581,145.2142,145.3431,14413.0
2018-09-24 15:30:00,146.58,147.03,146.44,146.57,62853.0,145.3034,145.7495,145.1646,145.2935,62853.0
2018-09-25 09:30:00,146.4,147.07,145.7,146.28,9680.0,145.125,145.7892,144.4311,145.006,9680.0
2018-09-25 10:00:00,146.47,146.47,145.31,145.31,5894.0,145.1944,145.1944,144.0445,144.0445,5894.0
2018-09-25 10:30:00,145.38,145.43,144.69,144.97,9204.0,144.1139,144.1634,143.4299,143.7074,9204.0
2018-09-25 11:00:00,144.88,145.54,144.57,145.51,18641.0,143.6182,144.2725,143.3109,144.2427,18641.0
2018-09-25 11:30:00,145.37,145.52,144.35,144.35,10029.0,144.104,144.2527,143.0928,143.0928,10029.0
2018-09-25 12:00:00,144.34,144.59,143.41,143.65,11440.0,143.0829,143.3308,142.161,142.3989,11440.0
2018-09-25 12:30:00,143.84,143.84,143.35,143.42,6875.0,142.5873,142.5873,142.1016,142.1709,6875.0
2018-09-25 13:00:00,143.43,143.45,142.98,143.25,114079.0,142.1809,142.2007,141.7348,142.0024,114079.0
2018-09-25 13:30:00,143.4,143.53,142.46,142.46,7305.0,142.1511,142.28,141.2193,141.2193,7305.0
2018-09-25 14:00:00,142.43,142.46,141.38,141.52,12315.0,141.1896,141.2193,140.1487,140.2875,12315.0
2018-09-25 14:30:00,141.54,141.55,140.93,141.02,13963.0,140.3073,140.3172,139.7026,139.7918,13963.0
2018-09-25 15:00:00,141.11,142.06,141.11,142.06,17431.0,139.8811,140.8228,139.8811,140.8228,17431.0
2018-09-25 15:30:00,142.09,142.83,141.9,142.63,110899.0,140.8525,141.5861,140.6642,141.3878,110899.0
2018-09-26 09:30:00,142.33,143.84,141.55,143.73,16430.0,141.0904,142.5873,140.3172,142.4782,16430.0
2018-09-26 10:00:00,143.77,143.8,142.44,142.93,24817.0,142.5179,142.5476,141.1995,141.6852,24817.0
2018-09-26 10:30:00,142.96,144.17,142.71,144.07,20124.0,141.7149,142.9144,141.4671,142.8153,20124.0
2018-09-26 11:00:00,144.07,144.25,143.33,143.56,17932.0,142.8153,142.9937,142.0817,142.3097,17932.0
2018-09-26 11:30:00,143.56,144.73,143.56,144.03,31349.0,142.3097,143.4695,142.3097,142.7756,31349.0
2018-09-26 12:00:00,143.91,144.52,143.91,144.49,14412.0,142.6567,143.2614,142.6567,143.2316,14412.0
2018-09-26 12:30:00,144.63,145.29,144.63,145.29,6751.0,143.3704,144.0247,143.3704,144.0247,6751.0
2018-09-26 13:00:00,145.29,145.84,145.08,145.36,10740.0,144.0247,144.5699,143.8165,144.094,10740.0
2018-09-26 13:30:00,145.22,145.77,144.99,145.66,83156.0,143.9553,144.5005,143.7273,144.3914,83156.0
2018-09-26 14:00:00,145.55,146.52,145.55,146.38,15158.0,144.2824,145.2439,144.2824,145.1052,15158.0
2018-09-26 14:30:00,146.43,146.68,145.77,146.18,16521.0,145.1547,145.4026,144.5005,144.9069,16521.0
2018-09-26 15:00:00,146.17,146.25,145.7,145.74,17704.0,144.897,144.9763,144.4311,144.4707,17704.0
2018-09-26 15:30:00,145.74,145.82,144.77,144.89,78245.0,144.4707,144.55,143.5092,143.6281,78245.0
2018-09-27 09:30:00,144.69,145.16,143.43,143.68,7768.0,143.4299,143.8958,142.1809,142.4287,7768.0
2018-09-27 10:00:00,143.6,144.02,143.01,143.95,36890.0,142.3494,142.7657,141.7645,142.6963,36890.0
2018-09-27 10:30:00,143.98,143.98,141.58,141.81,14653.0,142.7261,142.7261,140.347,140.575,14653.0
2018-09-27 11:00:00,141.92,142.35,141.35,142.35,12304.0,140.684,141.1103,140.119,141.1103,12304.0
2018-09-27 11:30:00,142.56,142.73,142.27,142.64,10613.0,141.3184,141.487,141.031,141.3977,10613.0
2018-09-27 12:00:00,142.81,143.37,142.69,142.69,7548.0,141.5663,142.1214,141.4473,141.4473,7548.0
2018-09-27 12:30:00,142.67,143.26,142.45,143.02,28268.0,141.4275,142.0123,141.2094,141.7744,28268.0
2018-09-27 13:00:00,142.94,142.94,142.7,142.76,9540.0,141.6951,141.6951,141.4572,141.5167,9540.0
2018-09-27 13:30:00,142.73,142.98,142.59,142.98,12473.0,141.487,141.7348,141.3482,141.7348,12473.0
2018-09-27 14:00:00,142.95,143.29,142.82,143.23,6575.0,141.705,142.0421,141.5762,141.9826,6575.0
2018-09-27 14:30:00,143.19,143.26,143.05,143.05,10746.0,141.9429,142.0123,141.8042,141.8042,10746.0
2018-09-27 15:00:00,143.09,144.08,143.08,143.93,25511.0,141.8438,142.8252,141.8339,142.6765,25511.0
2018-09-27 15:30:00,144.0,144.11,143.64,143.79,73767.0,142.7459,142.8549,142.389,142.5377,73767.0
2018-09-28 09:30:00,143.49,144.35,143.49,144.31,10003.0,142.2403,143.0928,142.2403,143.0532,10003.0
2018-09-28 10:00:00,144.3,145.23,144.14,145.09,16964.0,143.0433,143.9652,142.8847,143.8264,16964.0
2018-09-28 10:30:00,145.12,145.18,144.63,145.11,9497.0,143.8561,143.9156,143.3704,143.8462,9497.0
2018-09-28 11:00:00,145.1,146.02,145.05,145.83,13056.0,143.8363,144.7483,143.7867,144.56,13056.0
2018-09-28 11:30:00,145.89,146.13,145.41,145.42,9200.0,144.6194,144.8573,144.1436,144.1535,9200.0
2018-09-28 12:00:00,145.5,145.72,145.41,145.53,4140.0,144.2328,144.4509,144.1436,144.2626,4140.0
2018-09-28 12:30:00,145.5,146.0,145.43,145.5,4101.0,144.2328,144.7285,144.1634,144.2328,4101.0
2018-09-28 13:00:00,145.46,145.86,145.4,145.65,6333.0,144.1932,144.5897,144.1337,144.3815,6333.0
2018-09-28 13:30:00,145.64,146.15,145.64,146.02,13500.0,144.3716,144.8772,144.3716,144.7483,13500.0
2018-09-28 14:00:00,145.99,146.13,144.92,144.92,27276.0,144.7186,144.8573,143.6579,143.6579,27276.0
2018-09-28 14:30:00,144.92,144.97,144.57,144.89,11119.0,143.6579,143.7074,143.3109,143.6281,11119.0
2018-09-28 15:00:00,144.99,145.01,144.64,144.81,10854.0,143.7273,143.7471,143.3803,143.5488,10854.0
2018-09-28 15:30:00,144.8,144.8,144.09,144.34,73890.0,143.5389,143.5389,142.8351,143.0829,73890.0
2018-10-01 09:30:00,145.11,145.45,144.21,144.36,8140.0,143.8462,144.1833,142.9541,143.1028,8140.0
2018-10-01 10:00:00,144.35,144.58,143.85,143.87,11688.0,143.0928,143.3208,142.5972,142.617,11688.0
2018-10-01 10:30:00,143.88,143.88,142.93,143.19,5891.0,142.6269,142.6269,141.6852,141.9429,5891.0
2018-10-01 11:00:00,143.22,143.64,142.76,143.63,8786.0,141.9727,142.389,141.5167,142.3791,8786.0
2018-10-01 11:30:00,143.65,143.98,142.85,143.13,5959.0,142.3989,142.7261,141.6059,141.8835,5959.0
2018-10-01 12:00:00,143.24,143.24,142.28,142.61,5099.0,141.9925,141.9925,141.0409,141.368,5099.0
2018-10-01 12:30:00,142.52,143.18,142.34,142.42,10017.0,141.2788,141.933,141.1003,141.1797,10017.0
2018-10-01 13:00:00,142.41,142.82,142.22,142.53,9487.0,141.1697,141.5762,140.9814,141.2887,9487.0
2018-10-01 13:30:00,142.65,143.09,142.64,143.02,9500.0,141.4076,141.8438,141.3977,141.7744,9500.0
2018-10-01 14:00:00,143.12,143.31,142.81,143.08,8216.0,141.8736,142.0619,141.5663,141.8339,8216.0
2018-10-01 14:30:00,142.99,143.7,142.94,143.3,5910.0,141.7447,142.4485,141.6951,142.052,5910.0
2018-10-01 15:00:00,143.32,143.32,142.59,142.81,15601.0,142.0718,142.0718,141.3482,141.5663,15601.0
2018-10-01 15:30:00,142.82,143.03,142.55,142.81,33700.0,141.5762,141.7843,141.3085,141.5663,33700.0
2018-10-02 09:30:00,143.28,145.98,142.58,144.68,32238.0,142.0322,144.7086,141.3383,143.42,32238.0
2018-10-02 10:00:00,144.65,145.31,144.48,145.0,7462.0,143.3902,144.0445,143.2217,143.7372,7462.0
2018-10-02 10:30:00,144.78,144.93,144.06,144.9,14187.0,143.5191,143.6678,142.8054,143.6381,14187.0
2018-10-02 11:00:00,145.0,145.31,144.85,145.27,8727.0,143.7372,144.0445,143.5885,144.0048,8727.0
2018-10-02 11:30:00,145.32,145.55,145.17,145.36,5263.0,144.0544,144.2824,143.9057,144.094,5263.0
2018-10-02 12:00:00,145.54,145.61,145.33,145.57,9075.0,144.2725,144.3419,144.0643,144.3022,9075.0
2018-10-02 12:30:00,145.48,145.94,145.45,145.82,7682.0,144.213,144.669,144.1833,144.55,7682.0
2018-10-02 13:00:00,145.57,145.84,145.24,145.52,10779.0,144.3022,144.5699,143.9751,144.2527,10779.0
2018-10-02 13:30:00,145.59,145.95,145.52,145.91,8814.0,144.322,144.6789,144.2527,144.6393,8814.0
2018-10-02 14:00:00,145.86,146.09,145.8,145.86,7318.0,144.5897,144.8177,144.5302,144.5897,7318.0
2018-10-02 14:30:00,145.85,145.86,144.81,144.82,8328.0,144.5798,144.5897,143.5488,143.5588,8328.0
2018-10-02 15:00:00,144.81,145.1,144.5,144.5,11293.0,143.5488,143.8363,143.2415,143.2415,11293.0
2018-10-02 15:30:00,144.57,144.83,144.0,144.11,44142.0,143.3109,143.5687,142.7459,142.8549,44142.0
2018-10-03 09:30:00,145.02,145.02,144.27,144.27,6376.0,143.757,143.757,143.0135,143.0135,6376.0
2018-10-03 10:00:00,144.32,144.63,143.54,144.52,4794.0,143.0631,143.3704,142.2899,143.2614,4794.0
2018-10-03 10:30:00,144.64,145.11,144.19,144.58,6522.0,143.3803,143.8462,142.9342,143.3208,6522.0
2018-10-03 11:00:00,144.4,144.42,144.07,144.23,2734.0,143.1424,143.1622,142.8153,142.9739,2734.0
2018-10-03 11:30:00,144.21,144.45,143.33,143.91,9676.0,142.9541,143.192,142.0817,142.6567,9676.0
2018-10-03 12:00:00,143.91,144.08,143.28,143.86,16392.0,142.6567,142.8252,142.0322,142.6071,16392.0
2018-10-03 12:30:00,143.97,144.04,143.85,144.01,2118.0,142.7162,142.7855,142.5972,142.7558,2118.0
2018-10-03 13:00:00,144.01,144.15,143.76,144.07,3871.0,142.7558,142.8946,142.508,142.8153,3871.0
2018-10-03 13:30:00,144.07,144.15,143.73,143.88,3668.0,142.8153,142.8946,142.4782,142.6269,3668.0
2018-10-03 14:00:00,143.82,144.28,143.82,143.93,7851.0,142.5675,143.0235,142.5675,142.6765,7851.0
2018-10-03 14:30:00,143.84,144.16,143.41,143.94,16851.0,142.5873,142.9045,142.161,142.6864,16851.0
2018-10-03 15:00:00,144.0,144.26,143.6,143.72,10059.0,142.7459,143.0036,142.3494,142.4683,10059.0
2018-10-03 15:30:00,143.86,144.58,143.85,144.16,35548.0,142.6071,143.3208,142.5972,142.9045,35548.0
2018-10-04 09:30:00,142.86,143.99,142.33,143.5,49376.0,141.6158,142.736,141.0904,142.2502,49376.0
2018-10-04 10:00:00,143.37,143.37,142.26,143.16,40591.0,142.1214,142.1214,141.021,141.9132,40591.0
2018-10-04 10:30:00,143.02,143.02,142.26,142.26,15904.0,141.7744,141.7744,141.021,141.021,15904.0
2018-10-04 11:00:00,142.35,142.6,142.06,142.5,10501.0,141.1103,141.3581,140.8228,141.259,10501.0
2018-10-04 11:30:00,142.54,142.56,141.47,141.47,7490.0,141.2986,141.3184,140.2379,140.2379,7490.0
2018-10-04 12:00:00,141.35,141.4,140.69,140.9,5800.0,140.119,140.1685,139.4647,139.6729,5800.0
2018-10-04 12:30:00,140.93,141.66,140.92,141.52,6889.0,139.7026,140.4263,139.6927,140.2875,6889.0
2018-10-04 13:00:00,141.56,141.62,140.97,141.0,3310.0,140.3271,140.3866,139.7423,139.772,3310.0
2018-10-04 13:30:00,140.91,140.97,140.42,140.68,7079.0,139.6828,139.7423,139.1971,139.4548,7079.0
2018-10-04 14:00:00,140.56,140.69,140.26,140.26,2828.0,139.3359,139.4647,139.0385,139.0385,2828.0
2018-10-04 14:30:00,140.2,140.75,140.13,140.68,6854.0,138.979,139.5242,138.9096,139.4548,6854.0
2018-10-04 15:00:00,140.75,140.75,140.13,140.26,15094.0,139.5242,139.5242,138.9096,139.0385,15094.0
2018-10-04 15:30:00,140.39,140.53,139.35,139.4,67415.0,139.1673,139.3061,138.1364,138.186,67415.0
2018-10-05 09:30:00,139.86,140.05,138.93,138.93,6355.0,138.6419,138.8303,137.72,137.72,6355.0
2018-10-05 10:00:00,139.19,139.26,138.5,138.8,3153.0,137.9778,138.0472,137.2938,137.5912,3153.0
2018-10-05 10:30:00,138.36,138.51,137.81,137.88,5295.0,137.155,137.3037,136.6098,136.6792,5295.0
2018-10-05 11:00:00,137.77,137.95,137.66,137.68,2901.0,136.5701,136.7486,136.4611,136.4809,2901.0
2018-10-05 11:30:00,137.46,137.46,136.47,136.5,9906.0,136.2628,136.2628,135.2815,135.3112,9906.0
2018-10-05 12:00:00,136.43,137.2,136.29,137.1,10714.0,135.2418,136.0051,135.103,135.906,10714.0
2018-10-05 12:30:00,136.91,137.36,136.68,137.09,9223.0,135.7176,136.1637,135.4896,135.8961,9223.0
2018-10-05 13:00:00,137.1,137.32,136.92,137.0,6374.0,135.906,136.1241,135.7276,135.8069,6374.0
2018-10-05 13:30:00,136.96,137.6,136.55,137.52,14968.0,135.7672,136.4016,135.3608,136.3223,14968.0
2018-10-05 14:00:00,137.6,137.72,137.08,137.3,14331.0,136.4016,136.5206,135.8862,136.1042,14331.0
2018-10-05 14:30:00,137.19,137.54,137.04,137.5,9128.0,135.9952,136.3422,135.8465,136.3025,9128.0
2018-10-05 15:00:00,137.38,137.65,137.25,137.34,9900.0,136.1835,136.4512,136.0547,136.1439,9900.0
2018-10-05 15:30:00,137.34,137.57,136.92,137.09,33301.0,136.1439,136.3719,135.7276,135.8961,33301.0
2018-10-08 09:30:00,136.33,137.59,135.96,136.93,9392.0,135.1427,136.3917,134.7759,135.7375,9392.0
2018-10-08 10:00:00,136.8,136.84,135.91,136.45,7223.0,135.6086,135.6482,134.7263,135.2616,7223.0
2018-10-08 10:30:00,136.49,136.82,136.39,136.61,7762.0,135.3013,135.6284,135.2022,135.4203,7762.0
2018-10-08 11:00:00,136.56,136.62,136.3,136.3,8763.0,135.3707,135.4302,135.113,135.113,8763.0
2018-10-08 11:30:00,136.09,136.18,135.46,135.51,4631.0,134.9048,134.994,134.2803,134.3298,4631.0
2018-10-08 12:00:00,135.43,135.84,135.16,135.78,5708.0,134.2505,134.657,133.9829,134.5975,5708.0
2018-10-08 12:30:00,135.78,135.87,135.54,135.56,10226.0,134.5975,134.6867,134.3596,134.3794,10226.0
2018-10-08 13:00:00,135.5,135.79,135.33,135.33,8265.0,134.3199,134.6074,134.1514,134.1514,8265.0
2018-10-08 13:30:00,135.44,135.76,135.36,135.54,4192.0,134.2604,134.5777,134.1811,134.3596,4192.0
2018-10-08 14:00:00,135.46,135.74,135.42,135.74,7043.0,134.2803,134.5578,134.2406,134.5578,7043.0
2018-10-08 14:30:00,135.97,136.56,135.92,136.36,4887.0,134.7858,135.3707,134.7363,135.1724,4887.0
2018-10-08 15:00:00,136.4,136.56,136.04,136.11,10279.0,135.2121,135.3707,134.8552,134.9246,10279.0
2018-10-08 15:30:00,136.12,136.39,135.83,135.9,31808.0,134.9345,135.2022,134.647,134.7164,31808.0
2018-10-09 09:30:00,135.51,136.0,133.88,135.64,10378.0,134.3298,134.8156,132.714,134.4587,10378.0
2018-10-09 10:00:00,135.4,135.66,134.41,134.49,9300.0,134.2208,134.4785,133.2394,133.3187,9300.0
2018-10-09 10:30:00,134.51,134.84,134.32,134.35,45562.0,133.3385,133.6657,133.1502,133.1799,45562.0
2018-10-09 11:00:00,134.37,135.19,134.25,135.11,33979.0,133.1998,134.0126,133.0808,133.9333,33979.0
2018-10-09 11:30:00,135.07,135.31,134.62,135.22,24950.0,133.8937,134.1316,133.4476,134.0424,24950.0
2018-10-09 12:00:00,135.22,135.27,134.88,134.94,18526.0,134.0424,134.0919,133.7053,133.7648,18526.0
2018-10-09 12:30:00,134.93,135.06,134.7,134.72,5621.0,133.7549,133.8838,133.5269,133.5467,5621.0
2018-10-09 13:00:00,134.7,134.96,134.56,134.65,5333.0,133.5269,133.7846,133.3881,133.4773,5333.0
2018-10-09 13:30:00,134.58,134.66,134.15,134.38,13899.0,133.4079,133.4872,132.9817,133.2097,13899.0
2018-10-09 14:00:00,134.28,134.28,133.96,134.14,13963.0,133.1105,133.1105,132.7933,132.9718,13963.0
2018-10-09 14:30:00,134.14,134.22,133.62,134.22,15856.0,132.9718,133.0511,132.4563,133.0511,15856.0
2018-10-09 15:00:00,134.22,134.41,133.66,133.86,10167.0,133.0511,133.2394,132.4959,132.6942,10167.0
2018-10-09 15:30:00,133.9,134.39,133.85,134.04,34538.0,132.7339,133.2196,132.6843,132.8726,34538.0
2018-10-10 09:30:00,132.66,134.88,132.66,133.67,50517.0,131.5047,133.7053,131.5047,132.5059,50517.0
2018-10-10 10:00:00,133.77,134.82,133.06,134.27,29432.0,132.605,133.6458,131.9012,133.1006,29432.0
2018-10-10 10:30:00,134.18,135.11,134.03,134.77,12432.0,133.0114,133.9333,132.8627,133.5963,12432.0
2018-10-10 11:00:00,134.47,134.97,134.08,134.69,23275.0,133.2989,133.7945,132.9123,133.517,23275.0
2018-10-10 11:30:00,134.82,136.3,134.69,136.21,20303.0,133.6458,135.113,133.517,135.0237,20303.0
2018-10-10 12:00:00,136.0,136.49,135.82,136.15,17681.0,134.8156,135.3013,134.6371,134.9643,17681.0
2018-10-10 12:30:00,136.04,136.25,135.28,135.75,22110.0,134.8552,135.0634,134.1018,134.5677,22110.0
2018-10-10 13:00:00,135.66,136.59,135.59,136.4,9962.0,134.4785,135.4004,134.4091,135.2121,9962.0
2018-10-10 13:30:00,136.38,136.69,136.19,136.33,8021.0,135.1923,135.4996,135.0039,135.1427,8021.0
2018-10-10 14:00:00,136.53,136.54,135.53,135.53,13940.0,135.3409,135.3509,134.3497,134.3497,13940.0
2018-10-10 14:30:00,135.69,135.78,135.17,135.53,9400.0,134.5083,134.5975,133.9928,134.3497,9400.0
2018-10-10 15:00:00,135.38,135.4,134.43,134.68,13106.0,134.201,134.2208,133.2592,133.5071,13106.0
2018-10-10 15:30:00,134.78,134.78,133.32,133.51,40005.0,133.6062,133.6062,132.1589,132.3472,40005.0
2018-10-11 09:30:00,133.13,134.26,131.95,133.99,34136.0,131.9706,133.0907,130.8008,132.8231,34136.0
2018-10-11 10:00:00,133.83,134.12,132.99,133.7,14899.0,132.6645,132.9519,131.8318,132.5356,14899.0
2018-10-11 10:30:00,133.46,133.7,132.52,132.52,8807.0,132.2977,132.5356,131.3659,131.3659,8807.0
2018-10-11 11:00:00,132.42,132.42,131.6,131.78,8304.0,131.2667,131.2667,130.4539,130.6323,8304.0
2018-10-11 11:30:00,131.78,132.62,131.77,132.53,7064.0,130.6323,131.465,130.6224,131.3758,7064.0
2018-10-11 12:00:00,132.45,133.42,132.15,133.05,18091.0,131.2965,132.258,130.9991,131.8913,18091.0
2018-10-11 12:30:00,133.04,133.26,132.73,132.91,8474.0,131.8813,132.0994,131.574,131.7525,8474.0
2018-10-11 13:00:00,132.85,132.86,132.12,132.22,7766.0,131.693,131.7029,130.9694,131.0685,7766.0
2018-10-11 13:30:00,132.2,132.4,131.99,132.24,7931.0,131.0487,131.2469,130.8405,131.0883,7931.0
2018-10-11 14:00:00,132.28,132.42,131.62,131.95,20483.0,131.128,131.2667,130.4737,130.8008,20483.0
2018-10-11 14:30:00,131.81,131.89,130.67,131.34,18423.0,130.6621,130.7414,129.532,130.1961,18423.0
2018-10-11 15:00:00,131.4,133.16,131.32,132.76,28280.0,130.2556,132.0003,130.1763,131.6038,28280.0
2018-10-11 15:30:00,132.68,132.84,131.26,131.37,48952.0,131.5245,131.6831,130.1168,130.2259,48952.0
2018-10-12 09:30:00,133.18,135.14,132.08,135.14,30694.0,132.0201,133.9631,130.9297,133.9631,30694.0
2018-10-12 10:00:00,134.9,135.09,133.05,133.05,10494.0,133.7251,133.9135,131.8913,131.8913,10494.0
2018-10-12 10:30:00,133.18,133.26,132.23,132.45,11739.0,132.0201,132.0994,131.0784,131.2965,11739.0
2018-10-12 11:00:00,132.43,132.61,131.66,131.66,10831.0,131.2767,131.4551,130.5134,130.5134,10831.0
2018-10-12 11:30:00,131.77,132.16,131.27,131.58,13418.0,130.6224,131.009,130.1268,130.4341,13418.0
2018-10-12 12:00:00,131.59,131.66,130.96,130.96,7465.0,130.444,130.5134,129.8195,129.8195,7465.0
2018-10-12 12:30:00,130.98,131.06,130.0,130.31,9766.0,129.8393,129.9186,128.8678,129.1751,9766.0
2018-10-12 13:00:00,130.3,131.03,130.29,130.7,8974.0,129.1652,129.8888,129.1553,129.5617,8974.0
2018-10-12 13:30:00,130.49,130.91,130.25,130.63,9716.0,129.3536,129.7699,129.1156,129.4923,9716.0
2018-10-12 14:00:00,130.73,130.75,129.94,130.32,10311.0,129.5915,129.6113,128.8083,129.185,10311.0
2018-10-12 14:30:00,130.34,130.57,129.72,130.39,9847.0,129.2049,129.4329,128.5903,129.2544,9847.0
2018-10-12 15:00:00,130.57,130.93,130.4,130.84,12950.0,129.4329,129.7897,129.2643,129.7005,12950.0
2018-10-12 15:30:00,130.85,131.34,130.54,130.94,41997.0,129.7104,130.1961,129.4031,129.7996,41997.0
2018-10-15 09:30:00,130.31,132.75,130.31,131.83,21063.0,129.1751,131.5939,129.1751,130.6819,21063.0
2018-10-15 10:00:00,131.83,132.0,130.76,131.39,18196.0,130.6819,130.8504,129.6212,130.2457,18196.0
2018-10-15 10:30:00,131.3,131.38,130.59,131.17,6965.0,130.1565,130.2358,129.4527,130.0276,6965.0
2018-10-15 11:00:00,131.23,132.66,131.06,132.46,5650.0,130.0871,131.5047,129.9186,131.3064,5650.0
2018-10-15 11:30:00,132.61,132.61,132.12,132.39,7039.0,131.4551,131.4551,130.9694,131.237,7039.0
2018-10-15 12:00:00,132.39,132.95,132.2,132.92,8321.0,131.237,131.7921,131.0487,131.7624,8321.0
2018-10-15 12:30:00,132.87,133.11,132.74,133.04,4506.0,131.7128,131.9507,131.584,131.8813,4506.0
2018-10-15 13:00:00,133.17,133.28,132.64,132.89,6345.0,132.0102,132.1193,131.4848,131.7326,6345.0
2018-10-15 13:30:00,132.99,133.49,132.94,133.41,6560.0,131.8318,132.3274,131.7822,132.2481,6560.0
2018-10-15 14:00:00,133.35,133.38,132.96,133.27,5748.0,132.1886,132.2184,131.802,132.1093,5748.0
2018-10-15 14:30:00,133.13,133.69,133.13,133.64,7434.0,131.9706,132.5257,131.9706,132.4761,7434.0
2018-10-15 15:00:00,133.76,133.76,133.26,133.42,9502.0,132.5951,132.5951,132.0994,132.258,9502.0
2018-10-15 15:30:00,133.31,133.75,133.25,133.33,59023.0,132.149,132.5852,132.0895,132.1688,59023.0
2018-10-16 09:30:00,134.82,136.49,133.45,133.99,29462.0,133.6458,135.3013,132.2878,132.8231,29462.0
2018-10-16 10:00:00,134.2,135.1,134.02,134.28,14188.0,133.0312,133.9234,132.8528,133.1105,14188.0
2018-10-16 10:30:00,134.3,135.46,134.05,135.06,15589.0,133.1304,134.2803,132.8825,133.8838,15589.0
2018-10-16 11:00:00,135.17,135.34,134.51,135.08,18201.0,133.9928,134.1613,133.3385,133.9036,18201.0
2018-10-16 11:30:00,135.14,135.41,134.89,135.4,10819.0,133.9631,134.2307,133.7152,134.2208,10819.0
2018-10-16 12:00:00,135.41,135.66,134.6,134.76,37763.0,134.2307,134.4785,133.4278,133.5864,37763.0
2018-10-16 12:30:00,134.86,135.01,134.61,134.98,6623.0,133.6855,133.8342,133.4377,133.8044,6623.0
2018-10-16 13:00:00,134.88,135.08,134.79,134.92,5257.0,133.7053,133.9036,133.6161,133.745,5257.0
2018-10-16 13:30:00,134.92,135.49,134.92,135.4,35707.0,133.745,134.31,133.745,134.2208,35707.0
2018-10-16 14:00:00,135.43,135.59,135.23,135.59,6868.0,134.2505,134.4091,134.0523,134.4091,6868.0
2018-10-16 14:30:00,135.75,135.76,134.9,134.9,11043.0,134.5677,134.5777,133.7251,133.7251,11043.0
2018-10-16 15:00:00,134.97,135.08,134.84,135.0,13560.0,133.7945,133.9036,133.6657,133.8243,13560.0
2018-10-16 15:30:00,134.93,135.41,134.66,134.83,66985.0,133.7549,134.2307,133.4872,133.6558,66985.0
2018-10-17 09:30:00,134.81,134.95,133.94,133.96,8818.0,133.6359,133.7747,132.7735,132.7933,8818.0
2018-10-17 10:00:00,133.96,133.96,132.89,132.89,5748.0,132.7933,132.7933,131.7326,131.7326,5748.0
2018-10-17 10:30:00,133.0,133.13,131.65,131.84,11689.0,131.8417,131.9706,130.5034,130.6918,11689.0
2018-10-17 11:00:00,131.82,131.99,131.16,131.93,17203.0,130.672,130.8405,130.0177,130.781,17203.0
2018-10-17 11:30:00,131.86,132.15,131.48,132.1,7262.0,130.7116,130.9991,130.3349,130.9495,7262.0
2018-10-17 12:00:00,132.1,133.26,131.99,133.14,22861.0,130.9495,132.0994,130.8405,131.9805,22861.0
2018-10-17 12:30:00,133.14,133.72,133.06,133.68,8397.0,131.9805,132.5554,131.9012,132.5158,8397.0
2018-10-17 13:00:00,133.71,133.87,133.55,133.56,6409.0,132.5455,132.7041,132.3869,132.3968,6409.0
2018-10-17 13:30:00,133.59,133.86,133.47,133.47,5821.0,132.4266,132.6942,132.3076,132.3076,5821.0
2018-10-17 14:00:00,133.33,133.57,132.99,133.19,7533.0,132.1688,132.4067,131.8318,132.03,7533.0
2018-10-17 14:30:00,133.16,133.85,133.09,133.7,6114.0,132.0003,132.6843,131.9309,132.5356,6114.0
2018-10-17 15:00:00,133.62,133.68,133.19,133.24,9523.0,132.4563,132.5158,132.03,132.0796,9523.0
2018-10-17 15:30:00,133.25,133.27,132.61,132.8,46162.0,132.0895,132.1093,131.4551,131.6434,46162.0
2018-10-18 09:30:00,131.86,133.2,131.86,132.86,8318.0,130.7116,132.0399,130.7116,131.7029,8318.0
2018-10-18 10:00:00,132.96,134.36,132.96,134.16,6586.0,131.802,133.1898,131.802,132.9916,6586.0
2018-10-18 10:30:00,134.33,134.62,133.56,133.97,4900.0,133.1601,133.4476,132.3968,132.8032,4900.0
2018-10-18 11:00:00,134.06,134.23,133.56,133.56,5986.0,132.8925,133.061,132.3968,132.3968,5986.0
2018-10-18 11:30:00,133.61,133.82,132.94,133.03,4943.0,132.4464,132.6546,131.7822,131.8714,4943.0
2018-10-18 12:00:00,132.87,133.25,132.66,133.02,4052.0,131.7128,132.0895,131.5047,131.8615,4052.0
2018-10-18 12:30:00,133.0,133.44,132.68,133.25,4574.0,131.8417,132.2779,131.5245,132.0895,4574.0
2018-10-18 13:00:00,133.22,133.22,132.24,132.27,6835.0,132.0598,132.0598,131.0883,131.118,6835.0
2018-10-18 13:30:00,131.88,132.04,131.62,131.84,3700.0,130.7314,130.8901,130.4737,130.6918,3700.0
2018-10-18 14:00:00,131.81,132.41,131.78,132.06,10126.0,130.6621,131.2568,130.6323,130.9099,10126.0
2018-10-18 14:30:00,132.15,132.31,131.88,131.96,8513.0,130.9991,131.1577,130.7314,130.8107,8513.0
2018-10-18 15:00:00,132.1,132.16,131.52,132.01,7618.0,130.9495,131.009,130.3746,130.8603,7618.0
2018-10-18 15:30:00,132.01,132.07,131.54,131.78,26315.0,130.8603,130.9198,130.3944,130.6323,26315.0
2018-10-19 09:30:00,132.28,132.97,130.92,132.55,3916.0,131.128,131.812,129.7798,131.3956,3916.0
2018-10-19 10:00:00,132.88,133.47,132.35,132.36,7274.0,131.7227,132.3076,131.1974,131.2073,7274.0
2018-10-19 10:30:00,132.22,132.49,131.94,132.31,3926.0,131.0685,131.3361,130.7909,131.1577,3926.0
2018-10-19 11:00:00,132.65,133.22,132.0,132.48,5300.0,131.4947,132.0598,130.8504,131.3262,5300.0
2018-10-19 11:30:00,132.49,133.26,132.17,133.25,5774.0,131.3361,132.0994,131.0189,132.0895,5774.0
2018-10-19 12:00:00,133.31,133.37,132.52,132.54,3683.0,132.149,132.2085,131.3659,131.3857,3683.0
2018-10-19 12:30:00,132.53,132.68,132.3,132.41,4413.0,131.3758,131.5245,131.1478,131.2568,4413.0
2018-10-19 13:00:00,132.59,132.88,132.23,132.85,2908.0,131.4353,131.7227,131.0784,131.693,2908.0
2018-10-19 13:30:00,132.86,132.91,132.44,132.58,3443.0,131.7029,131.7525,131.2866,131.4253,3443.0
2018-10-19 14:00:00,132.49,132.83,132.07,132.83,5000.0,131.3361,131.6732,130.9198,131.6732,5000.0
2018-10-19 14:30:00,132.67,133.15,132.56,132.58,9959.0,131.5146,131.9904,131.4055,131.4253,9959.0
2018-10-19 15:00:00,132.58,132.98,132.45,132.98,7375.0,131.4253,131.8219,131.2965,131.8219,7375.0
2018-10-19 15:30:00,132.98,133.25,132.93,133.04,18599.0,131.8219,132.0895,131.7723,131.8813,18599.0
2018-10-22 09:30:00,134.01,135.05,133.3,134.87,19853.0,132.8429,133.8738,132.1391,133.6954,19853.0
2018-10-22 10:00:00,135.06,135.07,133.21,133.54,7038.0,133.8838,133.8937,132.0499,132.377,7038.0
2018-10-22 10:30:00,133.78,134.18,133.67,133.79,5000.0,132.6149,133.0114,132.5059,132.6248,5000.0
2018-10-22 11:00:00,133.76,133.81,133.11,133.52,4700.0,132.5951,132.6446,131.9507,132.3572,4700.0
2018-10-22 11:30:00,133.29,133.41,132.82,133.11,3750.0,132.1292,132.2481,131.6633,131.9507,3750.0
2018-10-22 12:00:00,133.05,133.39,132.47,132.48,3410.0,131.8913,132.2283,131.3163,131.3262,3410.0
2018-10-22 12:30:00,132.54,132.94,132.45,132.94,1600.0,131.3857,131.7822,131.2965,131.7822,1600.0
2018-10-22 13:00:00,132.9,133.35,132.71,133.02,4843.0,131.7426,132.1886,131.5542,131.8615,4843.0
2018-10-22 13:30:00,133.32,133.61,133.19,133.3,3995.0,132.1589,132.4464,132.03,132.1391,3995.0
2018-10-22 14:00:00,133.54,133.54,133.09,133.19,3765.0,132.377,132.377,131.9309,132.03,3765.0
2018-10-22 14:30:00,133.06,133.43,133.06,133.33,4289.0,131.9012,132.2679,131.9012,132.1688,4289.0
2018-10-22 15:00:00,133.39,133.55,133.11,133.11,32157.0,132.2283,132.3869,131.9507,131.9507,32157.0
2018-10-22 15:30:00,133.23,133.49,132.78,132.91,35390.0,132.0697,132.3274,131.6236,131.7525,35390.0
2018-10-23 09:30:00,130.6,131.21,129.9,130.59,17863.0,129.4626,130.0673,128.7687,129.4527,17863.0
2018-10-23 10:00:00,130.63,130.73,129.12,129.55,11936.0,129.4923,129.5915,127.9955,128.4217,11936.0
2018-10-23 10:30:00,129.41,130.75,129.19,130.49,11869.0,128.283,129.6113,128.0649,129.3536,11869.0
2018-10-23 11:00:00,130.43,131.5,130.37,131.39,11636.0,129.2941,130.3548,129.2346,130.2457,11636.0
2018-10-23 11:30:00,131.54,131.65,130.76,130.94,8809.0,130.3944,130.5034,129.6212,129.7996,8809.0
2018-10-23 12:00:00,130.93,131.75,130.93,131.34,31303.0,129.7897,130.6026,129.7897,130.1961,31303.0
2018-10-23 12:30:00,131.39,132.15,131.36,131.88,11434.0,130.2457,130.9991,130.216,130.7314,11434.0
2018-10-23 13:00:00,131.99,132.68,131.96,132.38,9418.0,130.8405,131.5245,130.8107,131.2271,9418.0
2018-10-23 13:30:00,132.4,132.4,131.89,132.0,7663.0,131.2469,131.2469,130.7414,130.8504,7663.0
2018-10-23 14:00:00,132.13,133.02,132.05,132.71,9031.0,130.9793,131.8615,130.9,131.5542,9031.0
2018-10-23 14:30:00,132.76,132.81,132.26,132.45,16190.0,131.6038,131.6533,131.1081,131.2965,16190.0
2018-10-23 15:00:00,132.38,132.63,131.8,131.84,20662.0,131.2271,131.4749,130.6521,130.6918,20662.0
2018-10-23 15:30:00,131.92,131.92,130.39,130.49,82718.0,130.7711,130.7711,129.2544,129.3536,82718.0
2018-10-24 09:30:00,130.32,131.23,129.78,130.6,11709.0,129.185,130.0871,128.6497,129.4626,11709.0
2018-10-24 10:00:00,130.55,131.14,129.97,130.17,5108.0,129.413,129.9979,128.8381,129.0363,5108.0
2018-10-24 10:30:00,130.19,130.52,130.03,130.34,4400.0,129.0562,129.3833,128.8976,129.2049,4400.0
2018-10-24 11:00:00,130.37,130.45,129.69,129.94,5949.0,129.2346,129.3139,128.5605,128.8083,5949.0
2018-10-24 11:30:00,130.03,131.32,129.86,131.0,8363.0,128.8976,130.1763,128.729,129.8591,8363.0
2018-10-24 12:00:00,131.04,131.25,130.51,130.51,10671.0,129.8988,130.1069,129.3734,129.3734,10671.0
2018-10-24 12:30:00,130.45,130.48,129.55,130.08,10496.0,129.3139,129.3436,128.4217,128.9471,10496.0
2018-10-24 13:00:00,129.91,129.91,129.1,129.55,8043.0,128.7786,128.7786,127.9757,128.4217,8043.0
2018-10-24 13:30:00,129.72,130.0,129.33,129.75,8222.0,128.5903,128.8678,128.2037,128.62,8222.0
2018-10-24 14:00:00,129.72,130.07,129.1,130.0,9773.0,128.5903,128.9372,127.9757,128.8678,9773.0
2018-10-24 14:30:00,129.96,130.19,129.33,129.34,8198.0,128.8282,129.0562,128.2037,128.2136,8198.0
2018-10-24 15:00:00,129.2,129.32,128.53,128.61,13151.0,128.0748,128.1937,127.4106,127.4899,13151.0
2018-10-24 15:30:00,128.6,129.21,127.74,127.77,49687.0,127.48,128.0847,126.6275,126.6572,49687.0
2018-10-25 09:30:00,129.04,130.22,128.44,129.51,5489.0,127.9162,129.0859,127.3214,128.3821,5489.0
2018-10-25 10:00:00,129.44,129.98,129.03,129.59,9396.0,128.3127,128.848,127.9063,128.4614,9396.0
2018-10-25 10:30:00,129.68,130.73,129.27,129.96,30486.0,128.5506,129.5915,128.1442,128.8282,30486.0
2018-10-25 11:00:00,130.0,130.83,130.0,130.58,9705.0,128.8678,129.6906,128.8678,129.4428,9705.0
2018-10-25 11:30:00,130.8,131.12,130.6,130.93,9811.0,129.6609,129.9781,129.4626,129.7897,9811.0
2018-10-25 12:00:00,131.0,131.4,130.75,130.91,13001.0,129.8591,130.2556,129.6113,129.7699,13001.0
2018-10-25 12:30:00,131.0,131.38,130.91,131.38,5849.0,129.8591,130.2358,129.7699,130.2358,5849.0
2018-10-25 13:00:00,131.44,131.57,130.92,131.57,10230.0,130.2953,130.4241,129.7798,130.4241,10230.0
2018-10-25 13:30:00,131.55,131.93,131.38,131.51,13038.0,130.4043,130.781,130.2358,130.3647,13038.0
2018-10-25 14:00:00,131.46,132.37,131.33,132.37,8152.0,130.3151,131.2172,130.1862,131.2172,8152.0
2018-10-25 14:30:00,132.32,132.61,132.06,132.1,7016.0,131.1676,131.4551,130.9099,130.9495,7016.0
2018-10-25 15:00:00,132.09,132.49,132.09,132.37,8438.0,130.9396,131.3361,130.9396,131.2172,8438.0
2018-10-25 15:30:00,132.41,132.48,130.04,130.43,86329.0,131.2568,131.3262,128.9075,129.2941,86329.0
2018-10-26 09:30:00,128.77,129.78,128.25,128.7,10592.0,127.6485,128.6497,127.1331,127.5791,10592.0
2018-10-26 10:00:00,128.69,128.9,127.71,128.13,11846.0,127.5692,127.7774,126.5978,127.0141,11846.0
2018-10-26 10:30:00,128.18,128.19,127.02,127.02,7048.0,127.0637,127.0736,125.9138,125.9138,7048.0
2018-10-26 11:00:00,127.15,129.15,127.14,129.0,5518.0,126.0426,128.0252,126.0327,127.8765,5518.0
2018-10-26 11:30:00,129.23,130.03,129.21,130.03,9314.0,128.1045,128.8976,128.0847,128.8976,9314.0
2018-10-26 12:00:00,130.02,130.26,129.8,130.13,17956.0,128.8876,129.1256,128.6696,128.9967,17956.0
2018-10-26 12:30:00,130.11,131.31,130.1,130.7,7070.0,128.9769,130.1664,128.9669,129.5617,7070.0
2018-10-26 13:00:00,130.69,131.82,130.67,130.97,12114.0,129.5518,130.672,129.532,129.8294,12114.0
2018-10-26 13:30:00,130.9,131.36,130.4,131.36,16325.0,129.76,130.216,129.2643,130.216,16325.0
2018-10-26 14:00:00,131.43,131.43,130.06,130.28,23331.0,130.2854,130.2854,128.9273,129.1454,23331.0
2018-10-26 14:30:00,130.47,131.07,129.31,129.31,5272.0,129.3337,129.9285,128.1838,128.1838,5272.0
2018-10-26 15:00:00,129.27,130.06,129.02,130.04,15383.0,128.1442,128.9273,127.8964,128.9075,15383.0
2018-10-26 15:30:00,129.82,130.12,129.13,129.61,54467.0,128.6894,128.9868,128.0054,128.4812,54467.0
2018-10-29 09:30:00,131.63,133.38,131.63,132.29,12340.0,130.4836,132.2184,130.4836,131.1379,12340.0
2018-10-29 10:00:00,132.29,132.82,132.13,132.25,10345.0,131.1379,131.6633,130.9793,131.0982,10345.0
2018-10-29 10:30:00,132.2,132.29,131.41,131.69,14709.0,131.0487,131.1379,130.2655,130.5431,14709.0
2018-10-29 11:00:00,131.88,132.23,131.51,131.9,9001.0,130.7314,131.0784,130.3647,130.7513,9001.0
2018-10-29 11:30:00,131.91,132.12,131.14,131.41,13818.0,130.7612,130.9694,129.9979,130.2655,13818.0
2018-10-29 12:00:00,131.33,131.49,130.89,131.2,6811.0,130.1862,130.3448,129.7501,130.0574,6811.0
2018-10-29 12:30:00,131.27,131.69,131.22,131.44,11820.0,130.1268,130.5431,130.0772,130.2953,11820.0
2018-10-29 13:00:00,131.64,132.22,131.61,131.61,8192.0,130.4935,131.0685,130.4638,130.4638,8192.0
2018-10-29 13:30:00,131.83,132.1,131.45,131.55,5806.0,130.6819,130.9495,130.3052,130.4043,5806.0
2018-10-29 14:00:00,131.32,131.46,130.9,131.17,8837.0,130.1763,130.3151,129.76,130.0276,8837.0
2018-10-29 14:30:00,131.07,131.2,130.37,130.45,8959.0,129.9285,130.0574,129.2346,129.3139,8959.0
2018-10-29 15:00:00,130.52,130.6,129.89,130.21,11451.0,129.3833,129.4626,128.7588,129.076,11451.0
2018-10-29 15:30:00,130.2,130.81,129.24,130.49,36511.0,129.0661,129.6708,128.1144,129.3536,36511.0
2018-10-30 09:30:00,130.81,133.32,130.59,133.27,25375.0,129.6708,132.1589,129.4527,132.1093,25375.0
2018-10-30 10:00:00,133.01,133.46,132.1,132.65,15535.0,131.8516,132.2977,130.9495,131.4947,15535.0
2018-10-30 10:30:00,132.57,132.57,131.66,132.22,12021.0,131.4154,131.4154,130.5134,131.0685,12021.0
2018-10-30 11:00:00,132.46,133.47,132.07,133.21,8600.0,131.3064,132.3076,130.9198,132.0499,8600.0
2018-10-30 11:30:00,133.45,133.9,133.18,133.19,8491.0,132.2878,132.7339,132.0201,132.03,8491.0
2018-10-30 12:00:00,133.19,133.92,133.19,133.68,7864.0,132.03,132.7537,132.03,132.5158,7864.0
2018-10-30 12:30:00,133.66,134.02,132.72,132.82,10248.0,132.4959,132.8528,131.5641,131.6633,10248.0
2018-10-30 13:00:00,132.8,133.29,132.62,132.65,6092.0,131.6434,132.1292,131.465,131.4947,6092.0
2018-10-30 13:30:00,132.43,132.82,132.1,132.82,6265.0,131.2767,131.6633,130.9495,131.6633,6265.0
2018-10-30 14:00:00,132.99,132.99,132.21,132.61,9602.0,131.8318,131.8318,131.0586,131.4551,9602.0
2018-10-30 14:30:00,132.28,133.48,132.28,133.47,15420.0,131.128,132.3175,131.128,132.3076,15420.0
2018-10-30 15:00:00,133.41,133.81,132.94,133.81,9365.0,132.2481,132.6446,131.7822,132.6446,9365.0
2018-10-30 15:30:00,133.75,134.24,133.41,134.1,46042.0,132.5852,133.0709,132.2481,132.9321,46042.0
2018-10-31 09:30:00,134.57,135.23,133.98,134.65,18132.0,133.398,134.0523,132.8132,133.4773,18132.0
2018-10-31 10:00:00,134.28,134.35,133.41,133.81,9590.0,133.1105,133.1799,132.2481,132.6446,9590.0
2018-10-31 10:30:00,133.5,133.88,132.87,133.32,15588.0,132.3373,132.714,131.7128,132.1589,15588.0
2018-10-31 11:00:00,133.2,133.66,132.77,133.43,14486.0,132.0399,132.4959,131.6137,132.2679,14486.0
2018-10-31 11:30:00,133.26,133.53,132.43,132.93,7888.0,132.0994,132.3671,131.2767,131.7723,7888.0
2018-10-31 12:00:00,133.0,133.14,132.4,133.03,12170.0,131.8417,131.9805,131.2469,131.8714,12170.0
2018-10-31 12:30:00,133.01,133.43,132.76,133.43,11906.0,131.8516,132.2679,131.6038,132.2679,11906.0
2018-10-31 13:00:00,133.35,133.66,133.18,133.26,11643.0,132.1886,132.4959,132.0201,132.0994,11643.0
2018-10-31 13:30:00,133.12,133.46,132.71,133.38,9030.0,131.9606,132.2977,131.5542,132.2184,9030.0
2018-10-31 14:00:00,133.28,134.04,132.97,133.61,12847.0,132.1193,132.8726,131.812,132.4464,12847.0
2018-10-31 14:30:00,133.49,133.93,133.47,133.61,13900.0,132.3274,132.7636,132.3076,132.4464,13900.0
2018-10-31 15:00:00,133.49,133.92,133.22,133.29,14504.0,132.3274,132.7537,132.0598,132.1292,14504.0
2018-10-31 15:30:00,133.26,133.26,132.17,132.28,52037.0,132.0994,132.0994,131.0189,131.128,52037.0
2018-11-01 09:30:00,133.16,133.35,131.11,132.27,12946.0,132.0003,132.1886,129.9682,131.118,12946.0
2018-11-01 10:00:00,131.74,132.75,131.46,132.36,19107.0,130.5927,131.5939,130.3151,131.2073,19107.0
2018-11-01 10:30:00,132.79,133.79,132.79,132.8,43710.0,131.6335,132.6248,131.6335,131.6434,43710.0
2018-11-01 11:00:00,132.91,134.19,132.01,134.04,39364.0,131.7525,133.0213,130.8603,132.8726,39364.0
2018-11-01 11:30:00,133.91,134.67,133.8,134.67,8582.0,132.7438,133.4971,132.6347,133.4971,8582.0
2018-11-01 12:00:00,134.56,135.36,134.39,135.2,9401.0,133.3881,134.1811,133.2196,134.0225,9401.0
2018-11-01 12:30:00,135.31,136.09,135.31,136.0,5519.0,134.1316,134.9048,134.1316,134.8156,5519.0
2018-11-01 13:00:00,136.11,136.47,135.45,136.28,7530.0,134.9246,135.2815,134.2704,135.0931,7530.0
2018-11-01 13:30:00,136.33,136.45,136.01,136.27,5382.0,135.1427,135.2616,134.8255,135.0832,5382.0
2018-11-01 14:00:00,136.21,136.79,136.19,136.79,7683.0,135.0237,135.5987,135.0039,135.5987,7683.0
2018-11-01 14:30:00,136.76,137.93,136.34,137.79,16187.0,135.5689,136.7288,135.1526,136.59,16187.0
2018-11-01 15:00:00,137.79,137.98,137.25,137.83,24540.0,136.59,136.7783,136.0547,136.6296,24540.0
2018-11-01 15:30:00,137.87,138.05,137.42,137.9,52693.0,136.6693,136.8477,136.2232,136.699,52693.0
2018-11-02 09:30:00,138.56,138.56,135.55,137.2,14855.0,137.3533,137.3533,134.3695,136.0051,14855.0
2018-11-02 10:00:00,137.74,138.33,136.61,136.61,21083.0,136.5404,137.1253,135.4203,135.4203,21083.0
2018-11-02 10:30:00,136.53,137.43,136.27,137.32,9014.0,135.3409,136.2331,135.0832,136.1241,9014.0
2018-11-02 11:00:00,137.33,137.33,136.15,136.8,35803.0,136.134,136.134,134.9643,135.6086,35803.0
2018-11-02 11:30:00,136.65,137.17,136.61,136.93,18255.0,135.4599,135.9754,135.4203,135.7375,18255.0
2018-11-02 12:00:00,136.77,137.36,136.75,137.36,30269.0,135.5789,136.1637,135.559,136.1637,30269.0
2018-11-02 12:30:00,137.51,137.59,135.51,135.86,25982.0,136.3124,136.3917,134.3298,134.6768,25982.0
2018-11-02 13:00:00,135.84,136.64,135.84,136.61,8200.0,134.657,135.45,134.657,135.4203,8200.0
2018-11-02 13:30:00,136.74,136.78,136.27,136.5,2712.0,135.5491,135.5888,135.0832,135.3112,2712.0
2018-11-02 14:00:00,136.52,136.71,135.58,136.7,24491.0,135.331,135.5194,134.3992,135.5095,24491.0
2018-11-02 14:30:00,136.77,137.13,136.57,136.97,6427.0,135.5789,135.9357,135.3806,135.7771,6427.0
2018-11-02 15:00:00,137.08,137.21,136.59,137.03,12906.0,135.8862,136.015,135.4004,135.8366,12906.0
2018-11-02 15:30:00,137.05,137.44,136.91,137.36,25618.0,135.8564,136.243,135.7176,136.1637,25618.0
2018-11-05 09:30:00,137.3,138.27,136.37,137.43,15360.0,136.1042,137.0658,135.1823,136.2331,15360.0
2018-11-05 10:00:00,137.61,137.85,136.73,137.65,15591.0,136.4115,136.6495,135.5392,136.4512,15591.0
2018-11-05 10:30:00,137.69,137.85,137.11,137.68,5493.0,136.4908,136.6495,135.9159,136.4809,5493.0
2018-11-05 11:00:00,137.79,138.3,137.28,137.78,18052.0,136.59,137.0955,136.0844,136.5801,18052.0
2018-11-05 11:30:00,137.81,138.11,137.52,137.59,7180.0,136.6098,136.9072,136.3223,136.3917,7180.0
2018-11-05 12:00:00,137.77,138.7,137.67,138.38,9635.0,136.5701,137.492,136.471,137.1748,9635.0
2018-11-05 12:30:00,138.39,138.53,137.89,138.44,13809.0,137.1847,137.3235,136.6891,137.2343,13809.0
2018-11-05 13:00:00,138.37,138.81,138.25,138.68,28833.0,137.1649,137.6011,137.046,137.4722,28833.0
2018-11-05 13:30:00,138.71,138.73,137.86,138.14,9505.0,137.502,137.5218,136.6594,136.9369,9505.0
2018-11-05 14:00:00,138.19,138.41,137.43,137.91,30506.0,136.9865,137.2046,136.2331,136.7089,30506.0
2018-11-05 14:30:00,138.05,138.63,137.74,138.49,19243.0,136.8477,137.4227,136.5404,137.2839,19243.0
2018-11-05 15:00:00,138.57,138.79,137.9,138.21,17751.0,137.3632,137.5813,136.699,137.0063,17751.0
2018-11-05 15:30:00,138.28,138.28,137.33,137.97,52094.0,137.0757,137.0757,136.134,136.7684,52094.0
2018-11-06 09:30:00,140.45,144.51,139.9,143.7,27844.0,139.2268,143.2514,138.6816,142.4485,27844.0
2018-11-06 10:00:00,144.0,144.47,141.5,142.97,23990.0,142.7459,143.2118,140.2677,141.7249,23990.0
2018-11-06 10:30:00,143.0,143.0,141.9,142.64,28697.0,141.7546,141.7546,140.6642,141.3977,28697.0
2018-11-06 11:00:00,142.4,142.89,141.95,142.69,31247.0,141.1598,141.6456,140.7137,141.4473,31247.0
2018-11-06 11:30:00,142.69,143.25,140.53,140.57,13461.0,141.4473,142.0024,139.3061,139.3458,13461.0
2018-11-06 12:00:00,140.77,140.99,138.84,138.88,12600.0,139.544,139.7621,137.6308,137.6705,12600.0
2018-11-06 12:30:00,138.8,141.29,138.64,141.29,18264.0,137.5912,140.0595,137.4326,140.0595,18264.0
2018-11-06 13:00:00,140.75,140.97,139.05,139.67,11187.0,139.5242,139.7423,137.839,138.4536,11187.0
2018-11-06 13:30:00,139.58,140.66,138.61,140.58,32785.0,138.3644,139.435,137.4028,139.3557,32785.0
2018-11-06 14:00:00,140.58,142.0,140.51,142.0,22696.0,139.3557,140.7633,139.2863,140.7633,22696.0
2018-11-06 14:30:00,142.2,142.75,141.57,141.61,9378.0,140.9616,141.5068,140.3371,140.3767,9378.0
2018-11-06 15:00:00,141.51,142.35,141.22,141.98,18382.0,140.2776,141.1103,139.9901,140.7435,18382.0
2018-11-06 15:30:00,141.98,142.79,141.8,142.13,62599.0,140.7435,141.5464,140.5651,140.8922,62599.0
2018-11-07 09:30:00,144.26,144.26,142.5,143.78,36534.0,143.0036,143.0036,141.259,142.5278,36534.0
2018-11-07 10:00:00,143.75,144.52,143.15,144.37,11074.0,142.4981,143.2614,141.9033,143.1127,11074.0
2018-11-07 10:30:00,144.26,146.13,144.15,146.08,11992.0,143.0036,144.8573,142.8946,144.8078,11992.0
2018-11-07 11:00:00,146.09,146.37,145.65,146.15,9177.0,144.8177,145.0953,144.3815,144.8772,9177.0
2018-11-07 11:30:00,146.14,146.85,145.61,146.76,7930.0,144.8673,145.5711,144.3419,145.4819,7930.0
2018-11-07 12:00:00,146.69,147.0,145.87,146.05,13966.0,145.4125,145.7198,144.5996,144.778,13966.0
2018-11-07 12:30:00,145.78,146.66,145.75,146.64,8416.0,144.5104,145.3827,144.4807,145.3629,8416.0
2018-11-07 13:00:00,146.65,146.77,145.92,146.12,15233.0,145.3728,145.4918,144.6492,144.8474,15233.0
2018-11-07 13:30:00,145.98,145.99,144.66,145.14,23000.0,144.7086,144.7186,143.4001,143.876,23000.0
2018-11-07 14:00:00,145.28,145.39,144.88,144.95,13746.0,144.0147,144.1238,143.6182,143.6876,13746.0
2018-11-07 14:30:00,145.06,145.38,144.95,145.26,12647.0,143.7967,144.1139,143.6876,143.9949,12647.0
2018-11-07 15:00:00,145.2,145.35,144.77,145.25,16039.0,143.9354,144.0841,143.5092,143.985,16039.0
2018-11-07 15:30:00,145.21,145.47,144.8,145.37,38673.0,143.9454,144.2031,143.5389,144.104,38673.0
2018-11-08 09:30:00,143.76,145.55,143.76,144.44,6236.0,142.508,144.2824,142.508,143.1821,6236.0
2018-11-08 10:00:00,144.44,144.68,142.88,143.28,7661.0,143.1821,143.42,141.6356,142.0322,7661.0
2018-11-08 10:30:00,143.28,143.85,143.03,143.27,5448.0,142.0322,142.5972,141.7843,142.0222,5448.0
2018-11-08 11:00:00,143.31,144.15,143.24,144.04,8175.0,142.0619,142.8946,141.9925,142.7855,8175.0
2018-11-08 11:30:00,143.92,144.72,143.92,144.23,10385.0,142.6666,143.4596,142.6666,142.9739,10385.0
2018-11-08 12:00:00,144.32,144.55,144.12,144.36,9379.0,143.0631,143.2911,142.8648,143.1028,9379.0
2018-11-08 12:30:00,144.51,144.76,144.26,144.37,10157.0,143.2514,143.4993,143.0036,143.1127,10157.0
2018-11-08 13:00:00,144.38,144.47,144.02,144.1,5000.0,143.1226,143.2118,142.7657,142.845,5000.0
2018-11-08 13:30:00,144.14,144.17,143.95,144.03,6700.0,142.8847,142.9144,142.6963,142.7756,6700.0
2018-11-08 14:00:00,144.11,144.43,143.8,143.85,13366.0,142.8549,143.1721,142.5476,142.5972,13366.0
2018-11-08 14:30:00,143.81,143.98,143.54,143.58,12749.0,142.5575,142.7261,142.2899,142.3295,12749.0
2018-11-08 15:00:00,143.6,143.88,143.35,143.54,28801.0,142.3494,142.6269,142.1016,142.2899,28801.0
2018-11-08 15:30:00,143.54,143.71,143.02,143.62,30012.0,142.2899,142.4584,141.7744,142.3692,30012.0
2018-11-09 09:30:00,142.5,143.03,141.2,141.27,18820.0,141.259,141.7843,139.9703,140.0397,18820.0
2018-11-09 10:00:00,141.45,141.84,140.46,141.04,8769.0,140.2181,140.6047,139.2367,139.8117,8769.0
2018-11-09 10:30:00,141.15,141.5,140.17,140.29,18917.0,139.9207,140.2677,138.9492,139.0682,18917.0
2018-11-09 11:00:00,140.45,140.85,140.16,140.39,4301.0,139.2268,139.6233,138.9393,139.1673,4301.0
2018-11-09 11:30:00,140.59,140.6,139.27,139.46,5920.0,139.3656,139.3755,138.0571,138.2454,5920.0
2018-11-09 12:00:00,139.65,139.77,139.08,139.25,3123.0,138.4338,138.5527,137.8687,138.0373,3123.0
2018-11-09 12:30:00,139.25,139.75,139.25,139.26,3731.0,138.0373,138.5329,138.0373,138.0472,3731.0
2018-11-09 13:00:00,139.41,139.8,139.09,139.33,3542.0,138.1959,138.5825,137.8787,138.1166,3542.0
2018-11-09 13:30:00,139.43,139.6,139.1,139.35,5605.0,138.2157,138.3842,137.8886,138.1364,5605.0
2018-11-09 14:00:00,139.43,139.58,138.66,138.68,8500.0,138.2157,138.3644,137.4524,137.4722,8500.0
2018-11-09 14:30:00,138.65,139.43,138.62,139.1,17061.0,137.4425,138.2157,137.4127,137.8886,17061.0
2018-11-09 15:00:00,139.18,140.19,139.18,140.15,8514.0,137.9679,138.9691,137.9679,138.9294,8514.0
2018-11-09 15:30:00,140.2,140.36,139.83,140.03,42647.0,138.979,139.1376,138.6122,138.8105,42647.0
2018-11-12 09:30:00,140.0,141.09,138.23,140.13,21007.0,138.7807,139.8612,137.0261,138.9096,21007.0
2018-11-12 10:00:00,140.16,140.26,139.6,140.26,3410.0,138.9393,139.0385,138.3842,139.0385,3410.0
2018-11-12 10:30:00,140.05,140.48,139.7,140.27,5463.0,138.8303,139.2565,138.4833,139.0484,5463.0
2018-11-12 11:00:00,140.16,140.61,139.95,140.06,50054.0,138.9393,139.3854,138.7312,138.8402,50054.0
2018-11-12 11:30:00,139.93,140.42,139.75,140.05,4156.0,138.7113,139.1971,138.5329,138.8303,4156.0
2018-11-12 12:00:00,140.06,140.84,140.06,140.42,5556.0,138.8402,139.6134,138.8402,139.1971,5556.0
2018-11-12 12:30:00,140.37,140.77,140.17,140.52,5381.0,139.1475,139.544,138.9492,139.2962,5381.0
2018-11-12 13:00:00,140.66,140.73,140.09,140.25,3900.0,139.435,139.5044,138.8699,139.0286,3900.0
2018-11-12 13:30:00,140.24,140.44,139.77,140.34,5044.0,139.0186,139.2169,138.5527,139.1178,5044.0
2018-11-12 14:00:00,140.22,140.6,140.05,140.23,3900.0,138.9988,139.3755,138.8303,139.0087,3900.0
2018-11-12 14:30:00,140.15,140.51,139.86,139.89,8006.0,138.9294,139.2863,138.6419,138.6717,8006.0
2018-11-12 15:00:00,139.98,140.25,139.8,140.06,8933.0,138.7609,139.0286,138.5825,138.8402,8933.0
2018-11-12 15:30:00,140.15,140.16,138.51,138.68,36204.0,138.9294,138.9393,137.3037,137.4722,36204.0
2018-11-13 09:30:00,140.0,140.56,139.23,140.32,15642.0,138.7807,139.3359,138.0174,139.0979,15642.0
2018-11-13 10:00:00,140.5,140.74,139.79,139.8,5081.0,139.2764,139.5143,138.5726,138.5825,5081.0
2018-11-13 10:30:00,139.58,139.67,139.16,139.36,9568.0,138.3644,138.4536,137.948,138.1463,9568.0
2018-11-13 11:00:00,139.54,139.82,139.03,139.03,16430.0,138.3247,138.6023,137.8192,137.8192,16430.0
2018-11-13 11:30:00,139.2,139.34,139.07,139.34,5473.0,137.9877,138.1265,137.8588,138.1265,5473.0
2018-11-13 12:00:00,139.31,139.31,138.63,138.71,5002.0,138.0967,138.0967,137.4227,137.502,5002.0
2018-11-13 12:30:00,138.65,138.73,137.96,138.17,10934.0,137.4425,137.5218,136.7585,136.9667,10934.0
2018-11-13 13:00:00,138.4,138.43,137.75,137.92,5730.0,137.1947,137.2244,136.5503,136.7188,5730.0
2018-11-13 13:30:00,137.98,138.11,137.7,137.96,5480.0,136.7783,136.9072,136.5008,136.7585,5480.0
2018-11-13 14:00:00,137.79,137.83,136.85,137.17,11806.0,136.59,136.6296,135.6582,135.9754,11806.0
2018-11-13 14:30:00,137.23,137.23,136.62,136.86,13303.0,136.0349,136.0349,135.4302,135.6681,13303.0
2018-11-13 15:00:00,136.9,137.22,136.65,136.81,21176.0,135.7077,136.0249,135.4599,135.6185,21176.0
2018-11-13 15:30:00,136.79,137.22,136.4,136.97,68394.0,135.5987,136.0249,135.2121,135.7771,68394.0
2018-11-14 09:30:00,138.68,140.83,138.4,140.83,36912.0,137.4722,139.6035,137.1947,139.6035,36912.0
2018-11-14 10:00:00,140.91,141.56,140.53,140.9,7571.0,139.6828,140.3271,139.3061,139.6729,7571.0
2018-11-14 10:30:00,140.77,140.99,140.12,140.29,9400.0,139.544,139.7621,138.8997,139.0682,9400.0
2018-11-14 11:00:00,140.11,140.27,139.77,139.87,9238.0,138.8898,139.0484,138.5527,138.6519,9238.0
2018-11-14 11:30:00,139.97,140.21,139.5,140.14,9534.0,138.751,138.9889,138.2851,138.9195,9534.0
2018-11-14 12:00:00,140.32,140.32,139.73,139.97,4431.0,139.0979,139.0979,138.5131,138.751,4431.0
2018-11-14 12:30:00,139.88,139.88,138.87,138.87,5386.0,138.6618,138.6618,137.6606,137.6606,5386.0
2018-11-14 13:00:00,138.91,139.09,138.63,139.08,51100.0,137.7002,137.8787,137.4227,137.8687,51100.0
2018-11-14 13:30:00,139.06,139.62,138.74,139.62,40774.0,137.8489,138.404,137.5317,138.404,40774.0
2018-11-14 14:00:00,139.62,140.56,139.36,140.45,21161.0,138.404,139.3359,138.1463,139.2268,21161.0
2018-11-14 14:30:00,140.55,142.02,140.54,141.83,21361.0,139.3259,140.7831,139.316,140.5948,21361.0
2018-11-14 15:00:00,141.8,142.63,141.76,142.15,33901.0,140.5651,141.3878,140.5254,140.912,33901.0
2018-11-14 15:30:00,142.18,142.42,141.85,141.89,60390.0,140.9417,141.1797,140.6146,140.6543,60390.0
2018-11-15 09:30:00,141.02,141.02,137.91,137.91,18409.0,140.2034,140.2034,137.1114,137.1114,18409.0
2018-11-15 10:00:00,137.9,137.99,136.87,136.97,17765.0,137.1014,137.1909,136.0774,136.1768,17765.0
2018-11-15 10:30:00,136.97,137.07,135.88,136.94,14246.0,136.1768,136.2763,135.0931,136.147,14246.0
2018-11-15 11:00:00,136.74,138.42,136.66,138.05,11848.0,135.9482,137.6184,135.8686,137.2506,11848.0
2018-11-15 11:30:00,138.21,139.25,138.2,139.25,10305.0,137.4097,138.4436,137.3997,138.4436,10305.0
2018-11-15 12:00:00,139.16,139.16,138.52,138.88,6826.0,138.3542,138.3542,137.7179,138.0758,6826.0
2018-11-15 12:30:00,138.9,138.91,138.57,138.65,11011.0,138.0957,138.1056,137.7676,137.8471,11011.0
2018-11-15 13:00:00,138.72,139.63,138.3,139.63,7153.0,137.9167,138.8214,137.4991,138.8214,7153.0
2018-11-15 13:30:00,139.7,140.01,139.48,139.94,16740.0,138.891,139.1992,138.6723,139.1296,16740.0
2018-11-15 14:00:00,139.81,140.09,139.52,139.87,10200.0,139.0004,139.2788,138.7121,139.06,10200.0
2018-11-15 14:30:00,139.86,139.98,139.28,139.33,9889.0,139.0501,139.1694,138.4735,138.5232,9889.0
2018-11-15 15:00:00,139.35,139.55,138.76,138.84,11987.0,138.5431,138.7419,137.9565,138.036,11987.0
2018-11-15 15:30:00,138.93,139.29,138.8,139.28,33654.0,138.1255,138.4834,137.9962,138.4735,33654.0
2018-11-16 09:30:00,138.54,139.49,137.26,138.78,15894.0,137.7377,138.6822,136.4652,137.9764,15894.0
2018-11-16 10:00:00,138.95,139.34,138.14,138.84,6348.0,138.1454,138.5331,137.3401,138.036,6348.0
2018-11-16 10:30:00,138.83,139.87,138.82,139.87,4800.0,138.0261,139.06,138.0161,139.06,4800.0
2018-11-16 11:00:00,139.92,139.94,139.16,139.49,6543.0,139.1098,139.1296,138.3542,138.6822,6543.0
2018-11-16 11:30:00,139.25,139.59,139.12,139.42,5565.0,138.4436,138.7817,138.3144,138.6126,5565.0
2018-11-16 12:00:00,139.42,140.4,139.38,140.31,9710.0,138.6126,139.587,138.5729,139.4975,9710.0
2018-11-16 12:30:00,140.29,141.77,140.22,141.3,12866.0,139.4776,140.949,139.408,140.4818,12866.0
2018-11-16 13:00:00,141.22,141.55,141.03,141.35,9106.0,140.4022,140.7303,140.2133,140.5315,9106.0
2018-11-16 13:30:00,140.89,141.57,140.89,141.57,9151.0,140.0741,140.7502,140.0741,140.7502,9151.0
2018-11-16 14:00:00,141.67,142.05,141.02,141.56,11665.0,140.8496,141.2274,140.2034,140.7403,11665.0
2018-11-16 14:30:00,141.72,141.9,141.36,141.62,7135.0,140.8993,141.0783,140.5414,140.7999,7135.0
2018-11-16 15:00:00,141.53,142.2,141.53,142.03,10006.0,140.7104,141.3765,140.7104,141.2075,10006.0
2018-11-16 15:30:00,142.09,142.35,141.71,141.78,28476.0,141.2672,141.5257,140.8894,140.959,28476.0
2018-11-19 09:30:00,142.08,142.65,140.88,142.65,10270.0,141.2572,141.8239,140.0642,141.8239,10270.0
2018-11-19 10:00:00,142.41,142.41,141.39,141.63,12193.0,141.5853,141.5853,140.5712,140.8098,12193.0
2018-11-19 10:30:00,141.76,142.02,141.35,142.02,4520.0,140.9391,141.1976,140.5315,141.1976,4520.0
2018-11-19 11:00:00,142.06,142.06,141.5,141.9,4194.0,141.2374,141.2374,140.6806,141.0783,4194.0
2018-11-19 11:30:00,141.53,141.54,141.02,141.17,8846.0,140.7104,140.7204,140.2034,140.3525,8846.0
2018-11-19 12:00:00,141.07,141.07,140.37,140.42,4580.0,140.2531,140.2531,139.5571,139.6069,4580.0
2018-11-19 12:30:00,140.2,140.27,139.83,140.19,23637.0,139.3881,139.4577,139.0203,139.3782,23637.0
2018-11-19 13:00:00,140.2,140.54,139.74,139.77,6327.0,139.3881,139.7262,138.9308,138.9606,6327.0
2018-11-19 13:30:00,139.69,140.14,139.21,139.3,16947.0,138.8811,139.3285,138.4039,138.4933,16947.0
2018-11-19 14:00:00,139.21,139.46,139.07,139.29,8660.0,138.4039,138.6524,138.2647,138.4834,8660.0
2018-11-19 14:30:00,139.26,139.67,138.92,139.67,18894.0,138.4536,138.8612,138.1155,138.8612,18894.0
2018-11-19 15:00:00,139.45,139.99,139.38,139.76,9551.0,138.6425,139.1793,138.5729,138.9507,9551.0
2018-11-19 15:30:00,139.83,139.83,138.78,139.08,28218.0,139.0203,139.0203,137.9764,138.2746,28218.0
2018-11-20 09:30:00,137.33,137.33,135.91,136.42,5168.0,136.5347,136.5347,135.123,135.63,5168.0
2018-11-20 10:00:00,136.6,136.97,135.13,136.97,18552.0,135.809,136.1768,134.3475,136.1768,18552.0
2018-11-20 10:30:00,136.72,137.4,136.52,137.21,15196.0,135.9283,136.6043,135.7294,136.4154,15196.0
2018-11-20 11:00:00,137.22,137.45,136.21,136.32,17785.0,136.4254,136.6541,135.4212,135.5306,17785.0
2018-11-20 11:30:00,136.31,137.34,135.99,137.04,10823.0,135.5207,136.5447,135.2025,136.2464,10823.0
2018-11-20 12:00:00,137.04,137.28,136.32,136.69,8233.0,136.2464,136.485,135.5306,135.8985,8233.0
2018-11-20 12:30:00,136.69,136.91,135.86,135.86,6510.0,135.8985,136.1172,135.0733,135.0733,6510.0
2018-11-20 13:00:00,135.87,136.26,135.78,135.83,5998.0,135.0832,135.4709,134.9937,135.0434,5998.0
2018-11-20 13:30:00,135.78,136.05,135.45,135.45,8899.0,134.9937,135.2622,134.6656,134.6656,8899.0
2018-11-20 14:00:00,135.33,135.96,135.19,135.26,16827.0,134.5463,135.1727,134.4071,134.4767,16827.0
2018-11-20 14:30:00,135.31,135.61,134.99,135.25,19143.0,134.5264,134.8247,134.2083,134.4668,19143.0
2018-11-20 15:00:00,135.22,136.07,134.73,135.74,27606.0,134.437,135.282,133.9498,134.954,27606.0
2018-11-20 15:30:00,135.69,135.93,134.97,135.11,61434.0,134.9042,135.1429,134.1884,134.3276,61434.0
2018-11-21 09:30:00,135.36,135.93,134.63,135.45,12104.0,134.5762,135.1429,133.8504,134.6656,12104.0
2018-11-21 10:00:00,136.49,137.23,135.43,137.23,7290.0,135.6996,136.4353,134.6458,136.4353,7290.0
2018-11-21 10:30:00,137.11,137.97,136.8,137.97,19402.0,136.316,137.171,136.0078,137.171,19402.0
2018-11-21 11:00:00,137.94,138.82,137.64,138.49,26023.0,137.1412,138.0161,136.843,137.688,26023.0
2018-11-21 11:30:00,138.46,139.75,138.45,139.27,13983.0,137.6582,138.9407,137.6483,138.4635,13983.0
2018-11-21 12:00:00,139.34,139.35,138.63,138.9,13246.0,138.5331,138.5431,137.8272,138.0957,13246.0
2018-11-21 12:30:00,138.94,139.08,138.87,139.03,6858.0,138.1354,138.2746,138.0658,138.2249,6858.0
2018-11-21 13:00:00,138.94,139.05,138.05,138.43,7791.0,138.1354,138.2448,137.2506,137.6284,7791.0
2018-11-21 13:30:00,138.28,138.72,138.13,138.64,8030.0,137.4792,137.9167,137.3301,137.8372,8030.0
2018-11-21 14:00:00,138.56,138.56,138.25,138.32,2600.0,137.7576,137.7576,137.4494,137.519,2600.0
2018-11-21 14:30:00,138.25,138.44,138.09,138.16,6944.0,137.4494,137.6383,137.2903,137.3599,6944.0
2018-11-21 15:00:00,138.2,138.68,138.2,138.64,15575.0,137.3997,137.8769,137.3997,137.8372,15575.0
2018-11-21 15:30:00,138.55,138.78,138.37,138.4,29282.0,137.7477,137.9764,137.5687,137.5986,29282.0
2018-11-23 09:30:00,137.31,137.84,136.3,137.83,6433.0,136.5149,137.0418,135.5107,137.0319,6433.0
2018-11-23 10:00:00,137.93,139.37,137.93,139.37,6947.0,137.1313,138.5629,137.1313,138.5629,6947.0
2018-11-23 10:30:00,139.22,140.39,139.22,139.94,7323.0,138.4138,139.577,138.4138,139.1296,7323.0
2018-11-23 11:00:00,139.98,141.19,139.98,140.86,8117.0,139.1694,140.3724,139.1694,140.0443,8117.0
2018-11-23 11:30:00,140.56,141.33,140.43,140.43,8280.0,139.746,140.5116,139.6168,139.6168,8280.0
2018-11-23 12:00:00,140.63,141.38,140.52,141.14,11743.0,139.8156,140.5613,139.7063,140.3227,11743.0
2018-11-23 12:30:00,141.16,141.16,139.59,139.68,20898.0,140.3426,140.3426,138.7817,138.8711,20898.0
2018-11-26 09:30:00,141.91,143.57,141.1,143.57,15182.0,141.0882,142.7386,140.2829,142.7386,15182.0
2018-11-26 10:00:00,143.54,143.55,141.07,141.07,6128.0,142.7088,142.7187,140.2531,140.2531,6128.0
2018-11-26 10:30:00,141.48,143.1,141.45,143.1,6850.0,140.6607,142.2713,140.6309,142.2713,6850.0
2018-11-26 11:00:00,143.33,143.74,142.99,143.34,10086.0,142.5,142.9076,142.162,142.5099,10086.0
2018-11-26 11:30:00,142.71,142.77,141.89,142.45,5197.0,141.8836,141.9432,141.0683,141.6251,5197.0
2018-11-26 12:00:00,142.68,143.05,142.37,142.56,5881.0,141.8538,142.2216,141.5456,141.7345,5881.0
2018-11-26 12:30:00,142.42,142.42,141.73,142.2,4700.0,141.5953,141.5953,140.9093,141.3765,4700.0
2018-11-26 13:00:00,142.38,142.71,142.1,142.45,7787.0,141.5555,141.8836,141.2771,141.6251,7787.0
2018-11-26 13:30:00,142.5,142.8,142.32,142.8,6151.0,141.6748,141.9731,141.4959,141.9731,6151.0
2018-11-26 14:00:00,142.78,143.28,142.78,143.26,8269.0,141.9532,142.4503,141.9532,142.4304,8269.0
2018-11-26 14:30:00,143.35,143.46,142.99,142.99,6550.0,142.5199,142.6293,142.162,142.162,6550.0
2018-11-26 15:00:00,143.12,143.13,142.71,142.77,12311.0,142.2912,142.3012,141.8836,141.9432,12311.0
2018-11-26 15:30:00,142.75,143.18,142.75,143.03,25890.0,141.9234,142.3509,141.9234,142.2017,25890.0
2018-11-27 09:30:00,142.59,142.59,141.28,141.83,12738.0,141.7643,141.7643,140.4619,141.0087,12738.0
2018-11-27 10:00:00,141.81,141.83,141.27,141.45,23332.0,140.9888,141.0087,140.4519,140.6309,23332.0
2018-11-27 10:30:00,141.52,141.92,141.06,141.62,6529.0,140.7005,141.0982,140.2431,140.7999,6529.0
2018-11-27 11:00:00,141.63,141.75,140.76,140.98,6733.0,140.8098,140.9292,139.9449,140.1636,6733.0
2018-11-27 11:30:00,141.0,141.0,140.57,140.72,4731.0,140.1835,140.1835,139.756,139.9051,4731.0
2018-11-27 12:00:00,140.68,140.68,140.29,140.29,9407.0,139.8653,139.8653,139.4776,139.4776,9407.0
2018-11-27 12:30:00,140.15,140.5,139.96,140.5,5411.0,139.3384,139.6864,139.1495,139.6864,5411.0
2018-11-27 13:00:00,140.46,141.12,140.45,140.49,7735.0,139.6466,140.3028,139.6367,139.6764,7735.0
2018-11-27 13:30:00,140.49,140.96,140.48,140.96,4206.0,139.6764,140.1437,139.6665,140.1437,4206.0
2018-11-27 14:00:00,140.89,141.19,140.88,140.99,7335.0,140.0741,140.3724,140.0642,140.1736,7335.0
2018-11-27 14:30:00,141.06,141.3,141.0,141.26,7489.0,140.2431,140.4818,140.1835,140.442,7489.0
2018-11-27 15:00:00,141.15,141.39,141.06,141.26,10584.0,140.3326,140.5712,140.2431,140.442,10584.0
2018-11-27 15:30:00,141.23,141.67,141.12,141.63,36787.0,140.4122,140.8496,140.3028,140.8098,36787.0
2018-11-28 09:30:00,142.24,143.7,140.97,141.71,13041.0,141.4163,142.8679,140.1537,140.8894,13041.0
2018-11-28 10:00:00,142.23,142.23,140.39,140.52,5733.0,141.4064,141.4064,139.577,139.7063,5733.0
2018-11-28 10:30:00,140.51,141.36,140.51,141.36,7778.0,139.6963,140.5414,139.6963,140.5414,7778.0
2018-11-28 11:00:00,141.44,142.9,141.44,142.8,40178.0,140.6209,142.0725,140.6209,141.9731,40178.0
2018-11-28 11:30:00,142.77,142.77,142.11,142.11,4204.0,141.9432,141.9432,141.2871,141.2871,4204.0
2018-11-28 12:00:00,142.14,143.74,142.13,143.38,6037.0,141.3169,142.9076,141.307,142.5497,6037.0
2018-11-28 12:30:00,143.7,144.36,143.51,144.1,5707.0,142.8679,143.524,142.679,143.2655,5707.0
2018-11-28 13:00:00,144.22,144.23,143.17,143.22,8489.0,143.3849,143.3948,142.3409,142.3906,8489.0
2018-11-28 13:30:00,143.38,143.79,143.0,143.0,9948.0,142.5497,142.9573,142.1719,142.1719,9948.0
2018-11-28 14:00:00,143.2,143.39,142.92,143.27,7075.0,142.3708,142.5597,142.0924,142.4404,7075.0
2018-11-28 14:30:00,143.28,143.43,142.63,142.63,15872.0,142.4503,142.5994,141.8041,141.8041,15872.0
2018-11-28 15:00:00,142.78,143.41,142.4,143.41,16442.0,141.9532,142.5795,141.5754,142.5795,16442.0
2018-11-28 15:30:00,143.4,144.35,143.38,144.11,32151.0,142.5696,143.5141,142.5497,143.2755,32151.0
2018-11-29 09:30:00,143.29,144.27,141.15,141.6,38758.0,142.4602,143.4346,140.3326,140.78,38758.0
2018-11-29 10:00:00,141.64,141.92,140.77,140.77,7304.0,140.8198,141.0982,139.9548,139.9548,7304.0
2018-11-29 10:30:00,140.94,141.74,140.49,141.08,7221.0,140.1238,140.9192,139.6764,140.263,7221.0
2018-11-29 11:00:00,141.07,141.93,141.07,141.93,7200.0,140.2531,141.1081,140.2531,141.1081,7200.0
2018-11-29 11:30:00,141.89,141.89,141.15,141.76,6604.0,141.0683,141.0683,140.3326,140.9391,6604.0
2018-11-29 12:00:00,141.69,142.13,141.47,142.13,19937.0,140.8695,141.307,140.6508,141.307,19937.0
2018-11-29 12:30:00,142.24,142.24,141.73,142.17,6540.0,141.4163,141.4163,140.9093,141.3467,6540.0
2018-11-29 13:00:00,142.18,142.36,141.75,141.76,6220.0,141.3567,141.5356,140.9292,140.9391,6220.0
2018-11-29 13:30:00,141.76,141.94,141.34,141.9,4895.0,140.9391,141.1181,140.5215,141.0783,4895.0
2018-11-29 14:00:00,141.68,142.25,141.37,142.25,6759.0,140.8596,141.4263,140.5514,141.4263,6759.0
2018-11-29 14:30:00,142.15,142.53,141.88,142.47,5415.0,141.3268,141.7046,141.0584,141.645,5415.0
2018-11-29 15:00:00,142.51,142.51,141.95,142.16,10410.0,141.6848,141.6848,141.128,141.3368,10410.0
2018-11-29 15:30:00,142.08,142.15,140.95,141.16,56053.0,141.2572,141.3268,140.1338,140.3426,56053.0
2018-11-30 09:30:00,141.37,143.31,139.63,143.31,48081.0,140.5514,142.4801,138.8214,142.4801,48081.0
2018-11-30 10:00:00,143.23,143.56,142.08,142.38,14714.0,142.4006,142.7287,141.2572,141.5555,14714.0
2018-11-30 10:30:00,142.69,142.98,142.47,142.47,5483.0,141.8637,142.152,141.645,141.645,5483.0
2018-11-30 11:00:00,142.39,142.69,142.03,142.29,7669.0,141.5654,141.8637,141.2075,141.466,7669.0
2018-11-30 11:30:00,142.21,143.27,142.13,143.16,6026.0,141.3865,142.4404,141.307,142.331,6026.0
2018-11-30 12:00:00,143.12,143.12,142.01,142.26,7423.0,142.2912,142.2912,141.1876,141.4362,7423.0
2018-11-30 12:30:00,142.37,142.44,141.81,142.13,5270.0,141.5456,141.6152,140.9888,141.307,5270.0
2018-11-30 13:00:00,142.05,142.19,141.73,141.81,6206.0,141.2274,141.3666,140.9093,140.9888,6206.0
2018-11-30 13:30:00,141.75,142.12,141.58,141.88,14293.0,140.9292,141.297,140.7601,141.0584,14293.0
2018-11-30 14:00:00,141.94,142.64,141.88,142.64,7604.0,141.1181,141.814,141.0584,141.814,7604.0
2018-11-30 14:30:00,142.72,143.0,142.36,142.52,7402.0,141.8935,142.1719,141.5356,141.6947,7402.0
2018-11-30 15:00:00,142.51,143.0,142.29,142.98,12547.0,141.6848,142.1719,141.466,142.152,12547.0
2018-11-30 15:30:00,143.03,143.3,142.61,143.16,49775.0,142.2017,142.4702,141.7842,142.331,49775.0
2018-12-03 09:30:00,144.82,146.0,143.66,144.52,24064.0,143.9814,145.1545,142.8281,143.6831,24064.0
2018-12-03 10:00:00,144.51,144.51,143.36,143.68,7300.0,143.6732,143.6732,142.5298,142.848,7300.0
2018-12-03 10:30:00,143.82,143.9,142.76,142.89,5555.0,142.9872,143.0667,141.9333,142.0626,5555.0
2018-12-03 11:00:00,142.79,142.94,142.4,142.56,6291.0,141.9631,142.1123,141.5754,141.7345,6291.0
2018-12-03 11:30:00,142.83,142.98,141.76,141.81,5900.0,142.0029,142.152,140.9391,140.9888,5900.0
2018-12-03 12:00:00,141.65,142.59,141.65,142.24,12989.0,140.8297,141.7643,140.8297,141.4163,12989.0
2018-12-03 12:30:00,142.33,142.54,141.59,141.63,8185.0,141.5058,141.7146,140.7701,140.8098,8185.0
2018-12-03 13:00:00,141.78,142.07,141.78,142.01,9148.0,140.959,141.2473,140.959,141.1876,9148.0
2018-12-03 13:30:00,141.79,141.93,141.37,141.38,6974.0,140.9689,141.1081,140.5514,140.5613,6974.0
2018-12-03 14:00:00,141.42,141.87,141.06,141.71,11987.0,140.6011,141.0485,140.2431,140.8894,11987.0
2018-12-03 14:30:00,141.77,142.2,141.64,141.95,5936.0,140.949,141.3765,140.8198,141.128,5936.0
2018-12-03 15:00:00,141.81,142.1,141.73,142.1,17819.0,140.9888,141.2771,140.9093,141.2771,17819.0
2018-12-03 15:30:00,142.14,142.53,142.01,142.33,36674.0,141.3169,141.7046,141.1876,141.5058,36674.0
2018-12-04 09:30:00,142.34,142.34,138.68,139.53,22655.0,141.5157,141.5157,137.8769,138.722,22655.0
2018-12-04 10:00:00,139.64,139.82,138.2,138.2,11443.0,138.8314,139.0103,137.3997,137.3997,11443.0
2018-12-04 10:30:00,138.23,138.66,137.68,138.39,9490.0,137.4295,137.857,136.8827,137.5886,9490.0
2018-12-04 11:00:00,138.27,138.28,137.82,138.13,8189.0,137.4693,137.4792,137.0219,137.3301,8189.0
2018-12-04 11:30:00,138.13,138.14,137.5,137.61,14171.0,137.3301,137.3401,136.7038,136.8131,14171.0
2018-12-04 12:00:00,137.53,137.61,135.48,135.48,14836.0,136.7336,136.8131,134.6955,134.6955,14836.0
2018-12-04 12:30:00,135.38,136.0,134.94,135.55,13663.0,134.596,135.2125,134.1586,134.7651,13663.0
2018-12-04 13:00:00,135.53,135.89,134.82,134.89,9695.0,134.7452,135.1031,134.0393,134.1089,9695.0
2018-12-04 13:30:00,134.99,135.36,134.25,135.09,14899.0,134.2083,134.5762,133.4726,134.3077,14899.0
2018-12-04 14:00:00,134.96,135.28,134.67,134.75,9734.0,134.1785,134.4966,133.8902,133.9697,9734.0
2018-12-04 14:30:00,134.84,135.3,134.45,134.62,13035.0,134.0592,134.5165,133.6714,133.8404,13035.0
2018-12-04 15:00:00,134.62,134.62,133.53,133.54,15523.0,133.8404,133.8404,132.7568,132.7667,15523.0
2018-12-04 15:30:00,133.57,133.88,132.87,133.0,46694.0,132.7965,133.1047,132.1006,132.2298,46694.0
2018-12-06 09:30:00,130.85,132.52,130.85,132.34,16579.0,130.0923,131.7526,130.0923,131.5736,16579.0
2018-12-06 10:00:00,132.19,134.34,131.93,132.82,30330.0,131.4245,133.5621,131.166,132.0509,30330.0
2018-12-06 10:30:00,132.88,133.18,132.56,133.01,12250.0,132.1105,132.4088,131.7924,132.2398,12250.0
2018-12-06 11:00:00,132.94,133.71,132.5,132.51,19371.0,132.1702,132.9357,131.7327,131.7427,19371.0
2018-12-06 11:30:00,132.62,134.35,132.53,134.24,13929.0,131.852,133.572,131.7625,133.4626,13929.0
2018-12-06 12:00:00,134.21,134.91,133.88,134.89,18660.0,133.4328,134.1288,133.1047,134.1089,18660.0
2018-12-06 12:30:00,134.87,135.4,134.38,134.78,16998.0,134.089,134.6159,133.6018,133.9995,16998.0
2018-12-06 13:00:00,134.78,134.95,134.49,134.94,9318.0,133.9995,134.1685,133.7112,134.1586,9318.0
2018-12-06 13:30:00,134.77,136.13,134.54,136.05,10626.0,133.9896,135.3417,133.7609,135.2622,10626.0
2018-12-06 14:00:00,136.25,136.38,135.39,136.23,8213.0,135.461,135.5903,134.606,135.4411,8213.0
2018-12-06 14:30:00,136.19,136.71,135.87,136.71,10113.0,135.4014,135.9183,135.0832,135.9183,10113.0
2018-12-06 15:00:00,136.74,137.29,136.45,136.86,17831.0,135.9482,136.495,135.6598,136.0675,17831.0
2018-12-06 15:30:00,136.81,138.34,136.81,138.2,44685.0,136.0178,137.5389,136.0178,137.3997,44685.0
2018-12-07 09:30:00,138.09,138.77,137.49,138.14,7169.0,137.2903,137.9664,136.6938,137.3401,7169.0
2018-12-07 10:00:00,138.15,138.2,135.49,135.92,21793.0,137.35,137.3997,134.7054,135.1329,21793.0
2018-12-07 10:30:00,135.86,136.78,135.86,136.5,10146.0,135.0733,135.9879,135.0733,135.7096,10146.0
2018-12-07 11:00:00,136.32,136.32,134.47,134.47,7250.0,135.5306,135.5306,133.6913,133.6913,7250.0
2018-12-07 11:30:00,134.46,134.76,133.77,133.94,5999.0,133.6814,133.9796,132.9954,133.1644,5999.0
2018-12-07 12:00:00,133.65,134.18,133.49,133.76,5720.0,132.8761,133.403,132.717,132.9854,5720.0
2018-12-07 12:30:00,133.45,134.32,133.2,134.09,7230.0,132.6772,133.5422,132.4287,133.3135,7230.0
2018-12-07 13:00:00,134.25,134.25,133.08,133.26,6526.0,133.4726,133.4726,132.3094,132.4883,6526.0
2018-12-07 13:30:00,132.93,133.15,132.71,132.81,2466.0,132.1602,132.379,131.9415,132.0409,2466.0
2018-12-07 14:00:00,132.52,133.12,132.07,132.52,11956.0,131.7526,132.3491,131.3052,131.7526,11956.0
2018-12-07 14:30:00,132.67,132.71,131.77,132.08,13286.0,131.9017,131.9415,131.0069,131.3152,13286.0
2018-12-07 15:00:00,132.0,132.93,131.88,132.93,8000.0,131.2356,132.1602,131.1163,132.1602,8000.0
2018-12-07 15:30:00,132.82,133.74,132.74,133.39,61710.0,132.0509,132.9655,131.9713,132.6176,61710.0
2018-12-10 09:30:00,132.92,133.55,131.1,131.36,19026.0,132.1503,132.7766,130.3408,130.5993,19026.0
2018-12-10 10:00:00,131.49,132.7,131.48,132.13,9995.0,130.7286,131.9316,130.7186,131.3649,9995.0
2018-12-10 10:30:00,131.93,131.93,130.94,131.11,2806.0,131.166,131.166,130.1818,130.3508,2806.0
2018-12-10 11:00:00,130.65,130.65,129.63,129.98,11999.0,129.8934,129.8934,128.8793,129.2273,11999.0
2018-12-10 11:30:00,130.15,130.95,130.14,130.24,22651.0,129.3963,130.1917,129.3864,129.4858,22651.0
2018-12-10 12:00:00,130.25,130.42,129.46,129.75,8323.0,129.4957,129.6648,128.7103,128.9986,8323.0
2018-12-10 12:30:00,129.88,131.05,129.85,130.0,9567.0,129.1279,130.2911,129.0981,129.2472,9567.0
2018-12-10 13:00:00,130.12,131.11,129.96,130.51,8531.0,129.3665,130.3508,129.2074,129.7542,8531.0
2018-12-10 13:30:00,130.56,131.38,130.56,130.97,5801.0,129.804,130.6192,129.804,130.2116,5801.0
2018-12-10 14:00:00,130.99,131.02,129.66,130.15,11516.0,130.2315,130.2613,128.9092,129.3963,11516.0
2018-12-10 14:30:00,130.03,130.78,130.03,130.15,8327.0,129.277,130.0227,129.277,129.3963,8327.0
2018-12-10 15:00:00,130.16,130.53,129.79,129.92,9250.0,129.4063,129.7741,129.0384,129.1677,9250.0
2018-12-10 15:30:00,130.02,130.97,130.01,130.15,35679.0,129.2671,130.2116,129.2571,129.3963,35679.0
2018-12-11 09:30:00,131.89,132.78,131.47,132.78,12635.0,131.1263,132.0111,130.7087,132.0111,12635.0
2018-12-11 10:00:00,132.95,132.96,131.53,132.27,7327.0,132.1801,132.1901,130.7683,131.5041,7327.0
2018-12-11 10:30:00,132.21,132.36,131.54,131.75,14216.0,131.4444,131.5935,130.7783,130.9871,14216.0
2018-12-11 11:00:00,131.99,132.45,131.57,131.57,15603.0,131.2257,131.683,130.8081,130.8081,15603.0
2018-12-11 11:30:00,131.47,131.51,130.95,131.06,26299.0,130.7087,130.7485,130.1917,130.3011,26299.0
2018-12-11 12:00:00,130.97,131.47,130.59,131.45,23287.0,130.2116,130.7087,129.8338,130.6888,23287.0
2018-12-11 12:30:00,131.53,132.02,131.3,132.02,7091.0,130.7683,131.2555,130.5397,131.2555,7091.0
2018-12-11 13:00:00,131.92,132.08,131.51,131.51,26122.0,131.1561,131.3152,130.7485,130.7485,26122.0
2018-12-11 13:30:00,131.52,131.53,130.55,131.15,39513.0,130.7584,130.7683,129.794,130.3905,39513.0
2018-12-11 14:00:00,130.99,131.66,130.99,131.66,10248.0,130.2315,130.8976,130.2315,130.8976,10248.0
2018-12-11 14:30:00,131.8,132.4,131.67,131.67,17204.0,131.0368,131.6333,130.9075,130.9075,17204.0
2018-12-11 15:00:00,131.64,132.44,131.58,131.91,13613.0,130.8777,131.6731,130.818,131.1461,13613.0
2018-12-11 15:30:00,131.94,132.21,130.69,130.71,80531.0,131.176,131.4444,129.9332,129.9531,80531.0
2018-12-12 09:30:00,133.44,134.86,132.27,132.91,5490.0,132.6673,134.0791,131.5041,132.1403,5490.0
2018-12-12 10:00:00,132.91,133.97,132.28,133.97,9382.0,132.1403,133.1942,131.514,133.1942,9382.0
2018-12-12 10:30:00,134.07,135.85,133.82,135.78,13033.0,133.2936,135.0633,133.0451,134.9937,13033.0
2018-12-12 11:00:00,135.8,135.87,134.89,135.85,21121.0,135.0136,135.0832,134.1089,135.0633,21121.0
2018-12-12 11:30:00,135.7,135.81,133.65,133.77,5200.0,134.9142,135.0236,132.8761,132.9954,5200.0
2018-12-12 12:00:00,133.89,134.23,133.18,133.18,3092.0,133.1147,133.4527,132.4088,132.4088,3092.0
2018-12-12 12:30:00,133.18,133.69,132.99,133.46,6634.0,132.4088,132.9158,132.2199,132.6872,6634.0
2018-12-12 13:00:00,133.25,133.85,133.2,133.85,4620.0,132.4784,133.0749,132.4287,133.0749,4620.0
2018-12-12 13:30:00,133.73,134.02,133.52,133.59,2588.0,132.9556,133.2439,132.7468,132.8164,2588.0
2018-12-12 14:00:00,133.88,133.88,132.91,132.91,4997.0,133.1047,133.1047,132.1403,132.1403,4997.0
2018-12-12 14:30:00,133.09,133.3,132.62,133.3,7373.0,132.3193,132.5281,131.852,132.5281,7373.0
2018-12-12 15:00:00,133.22,133.54,133.06,133.14,7431.0,132.4485,132.7667,132.2895,132.369,7431.0
2018-12-12 15:30:00,133.17,133.54,131.58,131.76,54219.0,132.3988,132.7667,130.818,130.997,54219.0
2018-12-13 09:30:00,131.86,132.39,130.42,130.5,29230.0,131.0964,131.6234,129.6648,129.7443,29230.0
2018-12-13 10:00:00,130.82,131.48,129.39,129.4,37015.0,130.0624,130.7186,128.6407,128.6507,37015.0
2018-12-13 10:30:00,129.72,131.11,129.39,131.1,14877.0,128.9688,130.3508,128.6407,130.3408,14877.0
2018-12-13 11:00:00,131.03,131.39,130.61,131.2,20743.0,130.2712,130.6291,129.8537,130.4402,20743.0
2018-12-13 11:30:00,131.1,131.86,130.78,131.61,20835.0,130.3408,131.0964,130.0227,130.8479,20835.0
2018-12-13 12:00:00,131.56,131.92,131.26,131.69,7688.0,130.7982,131.1561,130.4999,130.9274,7688.0
2018-12-13 12:30:00,131.76,132.23,131.72,132.17,7822.0,130.997,131.4643,130.9572,131.4046,7822.0
2018-12-13 13:00:00,132.04,132.27,131.9,132.27,7720.0,131.2754,131.5041,131.1362,131.5041,7720.0
2018-12-13 13:30:00,132.42,132.92,132.27,132.87,16374.0,131.6532,132.1503,131.5041,132.1006,16374.0
2018-12-13 14:00:00,133.04,133.32,132.7,133.22,11693.0,132.2696,132.548,131.9316,132.4485,11693.0
2018-12-13 14:30:00,133.12,133.37,132.88,133.37,14884.0,132.3491,132.5977,132.1105,132.5977,14884.0
2018-12-13 15:00:00,133.39,133.8,133.03,133.37,25235.0,132.6176,133.0252,132.2596,132.5977,25235.0
2018-12-13 15:30:00,133.3,133.32,132.67,133.17,65230.0,132.5281,132.548,131.9017,132.3988,65230.0
2018-12-14 09:30:00,131.4,134.49,131.37,134.4,12968.0,130.6391,133.7112,130.6093,133.6217,12968.0
2018-12-14 10:00:00,134.49,134.54,133.93,133.97,15016.0,133.7112,133.7609,133.1544,133.1942,15016.0
2018-12-14 10:30:00,133.89,134.22,133.49,133.55,7737.0,133.1147,133.4428,132.717,132.7766,7737.0
2018-12-14 11:00:00,133.56,134.27,133.46,133.67,8107.0,132.7866,133.4925,132.6872,132.8959,8107.0
2018-12-14 11:30:00,133.78,134.2,133.51,133.8,11044.0,133.0053,133.4229,132.7369,133.0252,11044.0
2018-12-14 12:00:00,133.83,134.05,133.65,133.93,7151.0,133.055,133.2737,132.8761,133.1544,7151.0
2018-12-14 12:30:00,134.01,134.25,133.73,133.77,6026.0,133.234,133.4726,132.9556,132.9954,6026.0
2018-12-14 13:00:00,133.76,134.21,133.52,133.52,14281.0,132.9854,133.4328,132.7468,132.7468,14281.0
2018-12-14 13:30:00,133.54,133.6,133.17,133.29,5760.0,132.7667,132.8263,132.3988,132.5181,5760.0
2018-12-14 14:00:00,133.08,133.17,132.66,132.9,7594.0,132.3094,132.3988,131.8918,132.1304,7594.0
2018-12-14 14:30:00,132.81,132.92,132.11,132.5,9635.0,132.0409,132.1503,131.345,131.7327,9635.0
2018-12-14 15:00:00,132.52,132.65,132.17,132.42,9807.0,131.7526,131.8818,131.4046,131.6532,9807.0
2018-12-14 15:30:00,132.38,133.34,132.19,133.25,52421.0,131.6134,132.5679,131.4245,132.4784,52421.0
2018-12-17 09:30:00,132.66,133.12,130.84,131.97,13547.0,131.8918,132.3491,130.0823,131.2058,13547.0
2018-12-17 10:00:00,132.07,132.32,130.57,131.34,8748.0,131.3052,131.5538,129.8139,130.5794,8748.0
2018-12-17 10:30:00,130.92,132.09,130.68,132.0,8033.0,130.1619,131.3251,129.9233,131.2356,8033.0
2018-12-17 11:00:00,131.98,132.52,131.82,132.3,9140.0,131.2157,131.7526,131.0567,131.5339,9140.0
2018-12-17 11:30:00,132.05,132.05,131.01,131.44,21183.0,131.2853,131.2853,130.2513,130.6789,21183.0
2018-12-17 12:00:00,131.44,131.53,130.55,130.87,9490.0,130.6789,130.7683,129.794,130.1122,9490.0
2018-12-17 12:30:00,130.56,130.64,129.42,129.42,5726.0,129.804,129.8835,128.6706,128.6706,5726.0
2018-12-17 13:00:00,129.36,129.97,129.34,129.93,5787.0,128.6109,129.2174,128.591,129.1776,5787.0
2018-12-17 13:30:00,129.88,130.02,129.52,129.58,6050.0,129.1279,129.2671,128.77,128.8296,6050.0
2018-12-17 14:00:00,129.43,129.51,128.72,128.9,8746.0,128.6805,128.76,127.9746,128.1536,8746.0
2018-12-17 14:30:00,128.92,129.73,128.54,128.6,17837.0,128.1734,128.9788,127.7957,127.8553,17837.0
2018-12-17 15:00:00,128.59,128.77,127.55,127.71,23340.0,127.8454,128.0243,126.8114,126.9705,23340.0
2018-12-17 15:30:00,127.71,127.71,126.45,126.85,53136.0,126.9705,126.9705,125.7178,126.1154,53136.0
2018-12-18 09:30:00,128.21,131.53,127.66,131.53,14378.0,127.4676,130.7683,126.9207,130.7683,14378.0
2018-12-18 10:00:00,131.53,131.64,130.84,131.44,12447.0,130.7683,130.8777,130.0823,130.6789,12447.0
2018-12-18 10:30:00,131.46,131.77,130.34,130.87,22227.0,130.6987,131.0069,129.5852,130.1122,22227.0
2018-12-18 11:00:00,130.92,131.91,130.83,131.91,12556.0,130.1619,131.1461,130.0724,131.1461,12556.0
2018-12-18 11:30:00,131.97,132.69,131.97,132.07,9554.0,131.2058,131.9216,131.2058,131.3052,9554.0
2018-12-18 12:00:00,132.3,133.27,132.29,133.12,6815.0,131.5339,132.4983,131.5239,132.3491,6815.0
2018-12-18 12:30:00,133.02,133.42,132.87,133.11,8744.0,132.2497,132.6474,132.1006,132.3392,8744.0
2018-12-18 13:00:00,132.99,133.44,132.62,132.66,8513.0,132.2199,132.6673,131.852,131.8918,8513.0
2018-12-18 13:30:00,132.68,132.76,131.94,132.16,10491.0,131.9117,131.9912,131.176,131.3947,10491.0
2018-12-18 14:00:00,132.16,132.38,131.79,132.26,7050.0,131.3947,131.6134,131.0268,131.4941,7050.0
2018-12-18 14:30:00,132.32,132.39,131.04,131.11,13575.0,131.5538,131.6234,130.2812,130.3508,13575.0
2018-12-18 15:00:00,131.03,131.98,130.93,131.27,16503.0,130.2712,131.2157,130.1718,130.5098,16503.0
2018-12-18 15:30:00,131.34,132.46,131.31,131.75,49337.0,130.5794,131.693,130.5496,130.9871,49337.0
2018-12-19 09:30:00,132.15,133.31,131.0,132.59,46387.0,131.3847,132.538,130.2414,131.8222,46387.0
2018-12-19 10:00:00,132.66,132.83,131.35,132.83,5813.0,131.8918,132.0608,130.5894,132.0608,5813.0
2018-12-19 10:30:00,132.77,132.85,131.87,132.35,31502.0,132.0012,132.0807,131.1064,131.5836,31502.0
2018-12-19 11:00:00,132.23,132.36,131.86,132.03,11008.0,131.4643,131.5935,131.0964,131.2654,11008.0
2018-12-19 11:30:00,132.08,132.4,131.59,132.32,4901.0,131.3152,131.6333,130.828,131.5538,4901.0
2018-12-19 12:00:00,132.46,133.03,132.1,132.97,5435.0,131.693,132.2596,131.335,132.2,5435.0
2018-12-19 12:30:00,133.09,133.38,132.86,132.97,4800.0,132.3193,132.6076,132.0906,132.2,4800.0
2018-12-19 13:00:00,132.81,132.81,132.32,132.33,3759.0,132.0409,132.0409,131.5538,131.5637,3759.0
2018-12-19 13:30:00,132.44,133.32,132.28,133.19,7166.0,131.6731,132.548,131.514,132.4187,7166.0
2018-12-19 14:00:00,133.76,133.76,131.29,131.77,10071.0,132.9854,132.9854,130.5297,131.0069,10071.0
2018-12-19 14:30:00,131.54,132.41,129.86,129.87,12540.0,130.7783,131.6432,129.108,129.1179,12540.0
2018-12-19 15:00:00,129.58,129.82,128.38,128.38,17881.0,128.8296,129.0682,127.6366,127.6366,17881.0
2018-12-19 15:30:00,128.44,128.95,128.14,128.38,33266.0,127.6962,128.2033,127.398,127.6366,33266.0
2018-12-20 09:30:00,127.82,129.6,127.82,129.28,9378.0,127.0798,128.8495,127.0798,128.5314,9378.0
2018-12-20 10:00:00,129.14,129.99,128.7,129.02,12308.0,128.3922,129.2373,127.9547,128.2729,12308.0
2018-12-20 10:30:00,128.94,129.22,128.35,128.55,40817.0,128.1933,128.4717,127.6068,127.8056,40817.0
2018-12-20 11:00:00,128.44,129.05,128.27,128.49,9173.0,127.6962,128.3027,127.5272,127.7459,9173.0
2018-12-20 11:30:00,128.31,128.59,126.83,127.11,17376.0,127.567,127.8454,126.0956,126.3739,17376.0
2018-12-20 12:00:00,127.2,127.75,126.77,127.75,10883.0,126.4634,127.0102,126.0359,127.0102,10883.0
2018-12-20 12:30:00,127.64,127.71,127.08,127.59,17012.0,126.9009,126.9705,126.3441,126.8512,17012.0
2018-12-20 13:00:00,127.4,127.77,127.28,127.48,7794.0,126.6623,127.0301,126.5429,126.7418,7794.0
2018-12-20 13:30:00,127.37,127.39,127.09,127.17,5919.0,126.6324,126.6523,126.354,126.4336,5919.0
2018-12-20 14:00:00,127.14,127.14,125.24,125.86,14020.0,126.4038,126.4038,124.5148,125.1312,14020.0
2018-12-20 14:30:00,126.23,127.57,126.23,126.97,20591.0,125.499,126.8313,125.499,126.2347,20591.0
2018-12-20 15:00:00,126.74,127.41,126.46,127.19,30439.0,126.0061,126.6722,125.7277,126.4535,30439.0
2018-12-20 15:30:00,127.05,127.55,126.33,126.84,64533.0,126.3143,126.8114,125.5984,126.1055,64533.0
2018-12-21 09:30:00,127.18,128.19,125.76,127.99,119895.0,126.4435,127.4477,125.0317,127.2488,119895.0
2018-12-21 10:00:00,128.03,130.42,128.03,129.15,10294.0,127.2886,129.6648,127.2886,128.4021,10294.0
2018-12-21 10:30:00,129.18,129.31,128.55,128.66,3933.0,128.4319,128.5612,127.8056,127.915,3933.0
2018-12-21 11:00:00,128.66,128.94,127.51,128.94,7962.0,127.915,128.1933,126.7716,128.1933,7962.0
2018-12-21 11:30:00,128.77,128.81,127.64,128.3,5446.0,128.0243,128.0641,126.9009,127.557,5446.0
2018-12-21 12:00:00,128.25,128.34,127.29,127.45,7291.0,127.5073,127.5968,126.5529,126.712,7291.0
2018-12-21 12:30:00,126.89,127.59,126.89,127.08,3760.0,126.1552,126.8512,126.1552,126.3441,3760.0
2018-12-21 13:00:00,127.36,127.65,126.75,127.25,6604.0,126.6225,126.9108,126.016,126.5131,6604.0
2018-12-21 13:30:00,127.59,127.93,127.16,127.17,2829.0,126.8512,127.1892,126.4236,126.4336,2829.0
2018-12-21 14:00:00,127.19,127.47,126.87,126.87,12406.0,126.4535,126.7318,126.1353,126.1353,12406.0
2018-12-21 14:30:00,126.83,127.24,126.05,126.44,5995.0,126.0956,126.5032,125.3201,125.7078,5995.0
2018-12-21 15:00:00,126.47,126.84,125.26,125.26,10112.0,125.7376,126.1055,124.5346,124.5346,10112.0
2018-12-21 15:30:00,125.51,125.62,124.63,124.79,64659.0,124.7832,124.8926,123.9083,124.0674,64659.0
2018-12-24 09:30:00,123.06,123.85,122.38,123.34,11541.0,122.3474,123.1328,121.6713,122.6258,11541.0
2018-12-24 10:00:00,123.36,124.45,122.9,124.45,6530.0,122.6456,123.7293,122.1883,123.7293,6530.0
2018-12-24 10:30:00,124.44,125.24,124.37,124.72,8668.0,123.7194,124.5148,123.6498,123.9978,8668.0
2018-12-24 11:00:00,124.84,125.39,124.54,124.84,9576.0,124.1171,124.6639,123.8188,124.1171,9576.0
2018-12-24 11:30:00,124.86,126.11,124.84,125.57,22189.0,124.137,125.3797,124.1171,124.8428,22189.0
2018-12-24 12:00:00,125.58,125.92,124.24,124.94,10835.0,124.8528,125.1908,123.5206,124.2165,10835.0
2018-12-24 12:30:00,124.66,124.93,123.22,123.43,24612.0,123.9381,124.2066,122.5065,122.7152,24612.0
2018-12-26 09:30:00,124.25,125.0,123.67,124.71,3861.0,123.5305,124.2761,122.9539,123.9878,3861.0
2018-12-26 10:00:00,124.43,124.43,122.74,123.21,5697.0,123.7095,123.7095,122.0292,122.4965,5697.0
2018-12-26 10:30:00,123.41,123.59,122.04,122.21,9448.0,122.6954,122.8743,121.3333,121.5023,9448.0
2018-12-26 11:00:00,122.46,123.75,122.32,123.75,6100.0,121.7509,123.0334,121.6117,123.0334,6100.0
2018-12-26 11:30:00,123.92,125.37,123.91,125.37,4836.0,123.2024,124.644,123.1925,124.644,4836.0
2018-12-26 12:00:00,125.12,125.81,125.08,125.47,5203.0,124.3955,125.0815,124.3557,124.7434,5203.0
2018-12-26 12:30:00,125.05,126.18,125.05,126.18,3804.0,124.3259,125.4493,124.3259,125.4493,3804.0
2018-12-26 13:00:00,125.83,125.93,124.96,125.3,8351.0,125.1013,125.2008,124.2364,124.5744,8351.0
2018-12-26 13:30:00,125.3,126.04,125.16,126.04,5703.0,124.5744,125.3101,124.4352,125.3101,5703.0
2018-12-26 14:00:00,125.9,126.33,125.15,125.35,6451.0,125.1709,125.5984,124.4253,124.6241,6451.0
2018-12-26 14:30:00,125.52,126.27,125.52,126.27,6926.0,124.7931,125.5388,124.7931,125.5388,6926.0
2018-12-26 15:00:00,126.34,126.78,126.18,126.78,6738.0,125.6084,126.0458,125.4493,126.0458,6738.0
2018-12-26 15:30:00,126.7,128.27,126.7,128.22,28118.0,125.9663,127.5272,125.9663,127.4775,28118.0
2018-12-27 09:30:00,125.78,127.06,125.39,126.06,12768.0,125.0516,126.3242,124.6639,125.33,12768.0
2018-12-27 10:00:00,126.07,127.34,125.98,126.67,9100.0,125.34,126.6026,125.2505,125.9365,9100.0
2018-12-27 10:30:00,126.65,126.98,126.1,126.27,33360.0,125.9166,126.2447,125.3698,125.5388,33360.0
2018-12-27 11:00:00,126.33,127.29,126.18,127.29,20224.0,125.5984,126.5529,125.4493,126.5529,20224.0
2018-12-27 11:30:00,127.29,127.78,126.42,126.89,5878.0,126.5529,127.0401,125.6879,126.1552,5878.0
2018-12-27 12:00:00,126.63,127.0,126.22,126.22,4970.0,125.8967,126.2646,125.4891,125.4891,4970.0
2018-12-27 12:30:00,126.22,126.74,125.9,126.7,10879.0,125.4891,126.0061,125.1709,125.9663,10879.0
2018-12-27 13:00:00,126.81,126.99,126.18,126.33,6000.0,126.0757,126.2546,125.4493,125.5984,6000.0
2018-12-27 13:30:00,126.29,126.58,125.77,126.17,18498.0,125.5587,125.847,125.0417,125.4394,18498.0
2018-12-27 14:00:00,126.15,126.48,125.57,125.85,72860.0,125.4195,125.7476,124.8428,125.1212,72860.0
2018-12-27 14:30:00,125.76,127.14,125.47,126.58,13134.0,125.0317,126.4038,124.7434,125.847,13134.0
2018-12-27 15:00:00,126.64,128.13,126.21,128.1,14242.0,125.9067,127.388,125.4791,127.3582,14242.0
2018-12-27 15:30:00,128.09,129.66,127.86,129.65,46489.0,127.3483,128.9092,127.1196,128.8992,46489.0
2018-12-28 09:30:00,130.7,131.88,129.67,129.67,8914.0,129.9431,131.1163,128.9191,128.9191,8914.0
2018-12-28 10:00:00,129.45,129.45,128.46,128.56,3293.0,128.7004,128.7004,127.7161,127.8155,3293.0
2018-12-28 10:30:00,128.34,129.19,127.74,128.11,7026.0,127.5968,128.4419,127.0003,127.3681,7026.0
2018-12-28 11:00:00,128.13,129.06,127.64,128.85,6556.0,127.388,128.3126,126.9009,128.1039,6556.0
2018-12-28 11:30:00,129.07,129.87,128.99,129.41,3992.0,128.3226,129.1179,128.243,128.6606,3992.0
2018-12-28 12:00:00,129.43,129.76,128.98,129.38,3640.0,128.6805,129.0086,128.2331,128.6308,3640.0
2018-12-28 12:30:00,129.48,129.75,128.67,128.68,8168.0,128.7302,128.9986,127.9249,127.9348,8168.0
2018-12-28 13:00:00,128.83,129.16,128.57,128.57,9651.0,128.084,128.4121,127.8255,127.8255,9651.0
2018-12-28 13:30:00,128.63,128.93,128.27,128.66,3025.0,127.8851,128.1834,127.5272,127.915,3025.0
2018-12-28 14:00:00,128.78,129.6,128.78,129.19,8418.0,128.0343,128.8495,128.0343,128.4419,8418.0
2018-12-28 14:30:00,129.18,130.52,128.88,130.48,9554.0,128.4319,129.7642,128.1337,129.7244,9554.0
2018-12-28 15:00:00,130.22,130.22,128.36,128.47,6870.0,129.4659,129.4659,127.6167,127.7261,6870.0
2018-12-28 15:30:00,128.34,129.09,127.96,128.95,30420.0,127.5968,128.3425,127.219,128.2033,30420.0
2018-12-31 09:30:00,129.85,129.95,128.25,128.8,7107.0,129.0981,129.1975,127.5073,128.0541,7107.0
2018-12-31 10:00:00,128.8,128.89,127.46,127.46,3427.0,128.0541,128.1436,126.7219,126.7219,3427.0
2018-12-31 10:30:00,127.45,128.01,126.5,126.59,7585.0,126.712,127.2687,125.7675,125.8569,7585.0
2018-12-31 11:00:00,126.61,126.68,125.68,125.92,18121.0,125.8768,125.9464,124.9522,125.1908,18121.0
2018-12-31 11:30:00,125.81,126.15,125.37,125.51,37852.0,125.0815,125.4195,124.644,124.7832,37852.0
2018-12-31 12:00:00,125.5,125.99,125.3,125.9,34984.0,124.7733,125.2604,124.5744,125.1709,34984.0
2018-12-31 12:30:00,125.9,126.56,125.89,126.0,21360.0,125.1709,125.8271,125.161,125.2704,21360.0
2018-12-31 13:00:00,126.06,126.51,125.87,126.46,12446.0,125.33,125.7774,125.1411,125.7277,12446.0
2018-12-31 13:30:00,126.5,126.55,125.69,125.69,5949.0,125.7675,125.8172,124.9622,124.9622,5949.0
2018-12-31 14:00:00,125.56,125.68,124.69,124.72,19578.0,124.8329,124.9522,123.9679,123.9978,19578.0
2018-12-31 14:30:00,124.9,125.36,124.4,125.25,23906.0,124.1767,124.6341,123.6796,124.5247,23906.0
2018-12-31 15:00:00,125.25,125.47,124.85,125.47,26406.0,124.5247,124.7434,124.127,124.7434,26406.0
2018-12-31 15:30:00,125.4,126.57,125.39,126.57,51598.0,124.6738,125.8371,124.6639,125.8371,51598.0
2019-01-02 09:30:00,124.76,126.6,122.37,126.59,20635.0,124.0375,125.8669,121.6614,125.8569,20635.0
2019-01-02 10:00:00,126.48,127.83,126.3,127.6,16667.0,125.7476,127.0898,125.5686,126.8611,16667.0
2019-01-02 10:30:00,127.32,128.09,126.96,127.68,9411.0,126.5827,127.3483,126.2248,126.9406,9411.0
2019-01-02 11:00:00,127.78,128.75,127.59,128.28,13303.0,127.0401,128.0044,126.8512,127.5372,13303.0
2019-01-02 11:30:00,128.02,128.27,126.77,126.9,18498.0,127.2787,127.5272,126.0359,126.1651,18498.0
2019-01-02 12:00:00,126.92,126.92,126.36,126.6,10318.0,126.185,126.185,125.6283,125.8669,10318.0
2019-01-02 12:30:00,126.56,127.53,126.43,127.24,7533.0,125.8271,126.7915,125.6979,126.5032,7533.0
2019-01-02 13:00:00,127.19,128.6,127.19,128.6,6392.0,126.4535,127.8553,126.4535,127.8553,6392.0
2019-01-02 13:30:00,128.5,128.57,128.02,128.57,4900.0,127.7559,127.8255,127.2787,127.8255,4900.0
2019-01-02 14:00:00,128.32,128.7,127.95,128.57,5634.0,127.5769,127.9547,127.2091,127.8255,5634.0
2019-01-02 14:30:00,128.64,128.97,128.15,128.96,9519.0,127.8951,128.2232,127.4079,128.2132,9519.0
2019-01-02 15:00:00,128.71,129.04,127.71,127.83,26162.0,127.9647,128.2928,126.9705,127.0898,26162.0
2019-01-02 15:30:00,127.78,128.33,127.43,128.11,53563.0,127.0401,127.5869,126.6921,127.3681,53563.0
2019-01-03 09:30:00,124.57,126.48,120.97,121.46,27007.0,123.8486,125.7476,120.2695,120.7566,27007.0
2019-01-03 10:00:00,121.22,121.26,119.79,120.8,17909.0,120.518,120.5578,119.0963,120.1005,17909.0
2019-01-03 10:30:00,120.61,121.08,120.02,121.07,15266.0,119.9116,120.3788,119.325,120.3689,15266.0
2019-01-03 11:00:00,121.38,122.35,121.2,121.58,7285.0,120.6771,121.6415,120.4982,120.876,7285.0
2019-01-03 11:30:00,121.63,123.29,121.62,122.87,11936.0,120.9257,122.5761,120.9157,122.1585,11936.0
2019-01-03 12:00:00,122.75,123.62,122.39,123.08,5364.0,122.0392,122.9041,121.6813,122.3673,5364.0
2019-01-03 12:30:00,123.07,123.25,122.46,123.23,5622.0,122.3573,122.5363,121.7509,122.5164,5622.0
2019-01-03 13:00:00,123.13,123.29,122.32,122.72,7135.0,122.417,122.5761,121.6117,122.0094,7135.0
2019-01-03 13:30:00,122.81,123.08,122.06,122.21,23894.0,122.0988,122.3673,121.3532,121.5023,23894.0
2019-01-03 14:00:00,122.16,122.54,121.79,122.33,13863.0,121.4526,121.8304,121.0847,121.6216,13863.0
2019-01-03 14:30:00,122.48,122.48,121.61,121.87,7302.0,121.7707,121.7707,120.9058,121.1643,7302.0
2019-01-03 15:00:00,121.85,121.86,121.08,121.48,12617.0,121.1444,121.1543,120.3788,120.7765,12617.0
2019-01-03 15:30:00,121.56,122.3,121.56,121.89,56303.0,120.8561,121.5918,120.8561,121.1842,56303.0
2019-01-04 09:30:00,123.5,124.42,123.22,123.91,14870.0,122.7848,123.6995,122.5065,123.1925,14870.0
2019-01-04 10:00:00,123.86,127.1,123.86,127.09,18676.0,123.1428,126.364,123.1428,126.354,18676.0
2019-01-04 10:30:00,126.99,127.17,126.08,127.01,9521.0,126.2546,126.4336,125.3499,126.2745,9521.0
2019-01-04 11:00:00,127.08,128.21,127.06,127.78,30029.0,126.3441,127.4676,126.3242,127.0401,30029.0
2019-01-04 11:30:00,127.69,128.18,127.11,127.45,27814.0,126.9506,127.4377,126.3739,126.712,27814.0
2019-01-04 12:00:00,127.42,128.16,126.99,127.55,12981.0,126.6821,127.4179,126.2546,126.8114,12981.0
2019-01-04 12:30:00,127.56,127.96,127.38,127.89,11587.0,126.8213,127.219,126.6424,127.1494,11587.0
2019-01-04 13:00:00,127.91,128.8,127.91,128.56,11583.0,127.1693,128.0541,127.1693,127.8155,11583.0
2019-01-04 13:30:00,128.84,129.16,127.9,128.59,10486.0,128.0939,128.4121,127.1594,127.8454,10486.0
2019-01-04 14:00:00,128.31,128.98,127.97,128.37,10430.0,127.567,128.2331,127.229,127.6266,10430.0
2019-01-04 14:30:00,128.38,129.1,128.08,128.1,13594.0,127.6366,128.3524,127.3383,127.3582,13594.0
2019-01-04 15:00:00,128.02,128.5,127.82,127.83,25578.0,127.2787,127.7559,127.0798,127.0898,25578.0
2019-01-04 15:30:00,127.79,127.98,127.26,127.32,34538.0,127.05,127.2389,126.5231,126.5827,34538.0
2019-01-07 09:30:00,128.28,129.11,127.09,128.12,19516.0,127.5372,128.3623,126.354,127.3781,19516.0
2019-01-07 10:00:00,127.89,128.61,127.59,128.33,7200.0,127.1494,127.8652,126.8512,127.5869,7200.0
2019-01-07 10:30:00,128.05,128.14,127.67,127.92,10724.0,127.3085,127.398,126.9307,127.1792,10724.0
2019-01-07 11:00:00,127.9,128.2,127.5,128.01,8771.0,127.1594,127.4576,126.7617,127.2687,8771.0
2019-01-07 11:30:00,128.03,128.34,127.83,128.33,9619.0,127.2886,127.5968,127.0898,127.5869,9619.0
2019-01-07 12:00:00,128.35,128.38,127.71,128.3,14906.0,127.6068,127.6366,126.9705,127.557,14906.0
2019-01-07 12:30:00,128.28,128.63,128.05,128.11,31362.0,127.5372,127.8851,127.3085,127.3681,31362.0
2019-01-07 13:00:00,128.26,128.5,128.14,128.24,8059.0,127.5173,127.7559,127.398,127.4974,8059.0
2019-01-07 13:30:00,128.25,128.47,127.72,127.74,13976.0,127.5073,127.7261,126.9804,127.0003,13976.0
2019-01-07 14:00:00,127.88,127.92,127.3,127.41,19358.0,127.1395,127.1792,126.5628,126.6722,19358.0
2019-01-07 14:30:00,127.32,127.46,126.6,127.14,7646.0,126.5827,126.7219,125.8669,126.4038,7646.0
2019-01-07 15:00:00,127.24,127.85,127.24,127.78,13280.0,126.5032,127.1096,126.5032,127.0401,13280.0
2019-01-07 15:30:00,127.76,128.24,127.37,127.57,34736.0,127.0202,127.4974,126.6324,126.8313,34736.0
2019-01-08 09:30:00,129.3,130.78,128.87,130.49,14104.0,128.5512,130.0227,128.1237,129.7344,14104.0
2019-01-08 10:00:00,130.49,130.91,129.83,129.88,7019.0,129.7344,130.1519,129.0782,129.1279,7019.0
2019-01-08 10:30:00,129.97,130.6,129.93,130.17,7804.0,129.2174,129.8437,129.1776,129.4162,7804.0
2019-01-08 11:00:00,130.69,131.8,130.55,131.47,13036.0,129.9332,131.0368,129.794,130.7087,13036.0
2019-01-08 11:30:00,131.36,131.85,130.89,131.81,7014.0,130.5993,131.0865,130.132,131.0467,7014.0
2019-01-08 12:00:00,131.81,132.76,131.75,132.64,10315.0,131.0467,131.9912,130.9871,131.8719,10315.0
2019-01-08 12:30:00,132.62,132.65,132.31,132.45,5298.0,131.852,131.8818,131.5438,131.683,5298.0
2019-01-08 13:00:00,132.52,132.83,132.5,132.83,2627.0,131.7526,132.0608,131.7327,132.0608,2627.0
2019-01-08 13:30:00,132.77,133.07,132.58,132.85,18838.0,132.0012,132.2994,131.8123,132.0807,18838.0
2019-01-08 14:00:00,132.85,133.39,132.8,133.14,17911.0,132.0807,132.6176,132.031,132.369,17911.0
2019-01-08 14:30:00,133.05,133.15,132.49,132.58,5200.0,132.2795,132.379,131.7228,131.8123,5200.0
2019-01-08 15:00:00,132.58,133.28,132.47,133.1,10971.0,131.8123,132.5082,131.7029,132.3292,10971.0
2019-01-08 15:30:00,133.14,133.18,131.86,132.13,38474.0,132.369,132.4088,131.0964,131.3649,38474.0
2019-01-09 09:30:00,132.13,132.77,130.89,131.18,21310.0,131.3649,132.0012,130.132,130.4204,21310.0
2019-01-09 10:00:00,131.31,132.09,131.06,132.01,10840.0,130.5496,131.3251,130.3011,131.2456,10840.0
2019-01-09 10:30:00,131.7,131.71,130.46,130.59,5758.0,130.9374,130.9473,129.7045,129.8338,5758.0
2019-01-09 11:00:00,130.69,132.34,130.69,131.99,12983.0,129.9332,131.5736,129.9332,131.2257,12983.0
2019-01-09 11:30:00,131.94,132.34,131.87,132.1,4568.0,131.176,131.5736,131.1064,131.335,4568.0
2019-01-09 12:00:00,132.09,132.75,132.09,132.53,2000.0,131.3251,131.9813,131.3251,131.7625,2000.0
2019-01-09 12:30:00,132.69,133.13,132.69,133.02,3742.0,131.9216,132.3591,131.9216,132.2497,3742.0
2019-01-09 13:00:00,132.95,133.06,132.82,132.96,5257.0,132.1801,132.2895,132.0509,132.1901,5257.0
2019-01-09 13:30:00,132.85,132.86,132.1,132.28,8253.0,132.0807,132.0906,131.335,131.514,8253.0
2019-01-09 14:00:00,132.37,132.97,131.93,132.22,14490.0,131.6035,132.2,131.166,131.4543,14490.0
2019-01-09 14:30:00,132.22,133.12,132.15,133.02,12805.0,131.4543,132.3491,131.3847,132.2497,12805.0
2019-01-09 15:00:00,132.96,133.3,132.78,133.08,14183.0,132.1901,132.5281,132.0111,132.3094,14183.0
2019-01-09 15:30:00,132.98,132.98,131.88,132.1,43006.0,132.2099,132.2099,131.1163,131.335,43006.0
2019-01-10 09:30:00,131.52,131.89,131.16,131.71,6894.0,130.7584,131.1263,130.4005,130.9473,6894.0
2019-01-10 10:00:00,131.87,133.14,131.87,133.02,18416.0,131.1064,132.369,131.1064,132.2497,18416.0
2019-01-10 10:30:00,133.02,133.02,132.6,132.94,4200.0,132.2497,132.2497,131.8321,132.1702,4200.0
2019-01-10 11:00:00,132.86,133.52,132.71,133.01,6363.0,132.0906,132.7468,131.9415,132.2398,6363.0
2019-01-10 11:30:00,132.98,133.76,132.97,133.37,4656.0,132.2099,132.9854,132.2,132.5977,4656.0
2019-01-10 12:00:00,133.48,134.81,133.4,134.79,26265.0,132.707,134.0293,132.6275,134.0095,26265.0
2019-01-10 12:30:00,134.84,134.84,133.84,134.05,13216.0,134.0592,134.0592,133.065,133.2737,13216.0
2019-01-10 13:00:00,134.04,134.05,132.89,133.59,4049.0,133.2638,133.2737,132.1205,132.8164,4049.0
2019-01-10 13:30:00,133.53,133.64,132.84,133.5,4814.0,132.7568,132.8661,132.0707,132.7269,4814.0
2019-01-10 14:00:00,133.69,134.18,133.43,133.94,5253.0,132.9158,133.403,132.6573,133.1644,5253.0
2019-01-10 14:30:00,133.8,133.99,133.63,133.99,9512.0,133.0252,133.2141,132.8562,133.2141,9512.0
2019-01-10 15:00:00,134.26,134.5,133.82,134.02,8545.0,133.4825,133.7211,133.0451,133.2439,8545.0
2019-01-10 15:30:00,133.94,134.35,133.91,134.09,20349.0,133.1644,133.572,133.1346,133.3135,20349.0
2019-01-11 09:30:00,133.93,133.93,132.41,132.64,2945.0,133.1544,133.1544,131.6432,131.8719,2945.0
2019-01-11 10:00:00,132.62,133.75,132.62,133.08,6814.0,131.852,132.9755,131.852,132.3094,6814.0
2019-01-11 10:30:00,132.67,134.47,132.61,134.46,1939.0,131.9017,133.6913,131.8421,133.6814,1939.0
2019-01-11 11:00:00,134.38,134.43,133.71,134.43,3376.0,133.6018,133.6515,132.9357,133.6515,3376.0
2019-01-11 11:30:00,134.44,134.93,134.36,134.63,3813.0,133.6615,134.1486,133.5819,133.8504,3813.0
2019-01-11 12:00:00,134.9,135.33,134.8,134.87,2110.0,134.1188,134.5463,134.0194,134.089,2110.0
2019-01-11 12:30:00,134.83,135.4,134.83,135.31,9661.0,134.0492,134.6159,134.0492,134.5264,9661.0
2019-01-11 13:00:00,135.3,135.47,135.06,135.28,8170.0,134.5165,134.6855,134.2779,134.4966,8170.0
2019-01-11 13:30:00,135.29,135.49,135.05,135.12,2625.0,134.5066,134.7054,134.268,134.3375,2625.0
2019-01-11 14:00:00,134.92,135.61,134.92,135.47,4024.0,134.1387,134.8247,134.1387,134.6855,4024.0
2019-01-11 14:30:00,135.56,136.16,134.84,134.84,28000.0,134.775,135.3715,134.0592,134.0592,28000.0
2019-01-11 15:00:00,134.92,135.35,134.83,134.83,4910.0,134.1387,134.5662,134.0492,134.0492,4910.0
2019-01-11 15:30:00,134.79,135.81,134.79,135.47,22558.0,134.0095,135.0236,134.0095,134.6855,22558.0
2019-01-14 09:30:00,134.63,135.69,134.53,135.52,33826.0,133.8504,134.9042,133.751,134.7352,33826.0
2019-01-14 10:00:00,135.66,136.5,135.23,135.83,16268.0,134.8744,135.7096,134.4469,135.0434,16268.0
2019-01-14 10:30:00,135.76,136.37,135.49,135.64,8039.0,134.9738,135.5803,134.7054,134.8545,8039.0
2019-01-14 11:00:00,135.42,135.42,134.46,134.92,4906.0,134.6358,134.6358,133.6814,134.1387,4906.0
2019-01-14 11:30:00,134.77,135.56,134.5,135.12,10682.0,133.9896,134.775,133.7211,134.3375,10682.0
2019-01-14 12:00:00,135.0,135.73,134.95,135.44,2802.0,134.2182,134.944,134.1685,134.6557,2802.0
2019-01-14 12:30:00,135.54,135.7,135.36,135.46,6968.0,134.7551,134.9142,134.5762,134.6756,6968.0
2019-01-14 13:00:00,135.28,135.64,135.18,135.53,2200.0,134.4966,134.8545,134.3972,134.7452,2200.0
2019-01-14 13:30:00,135.41,135.9,135.41,135.59,1565.0,134.6259,135.113,134.6259,134.8048,1565.0
2019-01-14 14:00:00,135.51,135.76,135.21,135.22,4009.0,134.7253,134.9738,134.427,134.437,4009.0
2019-01-14 14:30:00,135.23,135.75,135.12,135.7,2240.0,134.4469,134.9639,134.3375,134.9142,2240.0
2019-01-14 15:00:00,135.8,135.8,135.03,135.04,7465.0,135.0136,135.0136,134.2481,134.258,7465.0
2019-01-14 15:30:00,135.03,135.16,134.52,134.67,19940.0,134.2481,134.3773,133.741,133.8902,19940.0
2019-01-15 09:30:00,134.51,135.26,133.38,133.39,2875.0,133.7311,134.4767,132.6076,132.6176,2875.0
2019-01-15 10:00:00,134.02,134.53,133.33,133.41,5942.0,133.2439,133.751,132.5579,132.6374,5942.0
2019-01-15 10:30:00,133.7,133.92,133.19,133.61,9345.0,132.9258,133.1445,132.4187,132.8363,9345.0
2019-01-15 11:00:00,133.92,134.14,133.55,133.84,7655.0,133.1445,133.3632,132.7766,133.065,7655.0
2019-01-15 11:30:00,133.8,134.71,133.53,134.61,14146.0,133.0252,133.9299,132.7568,133.8305,14146.0
2019-01-15 12:00:00,134.83,134.96,134.18,134.18,10550.0,134.0492,134.1785,133.403,133.403,10550.0
2019-01-15 12:30:00,134.27,134.33,133.92,133.92,4487.0,133.4925,133.5521,133.1445,133.1445,4487.0
2019-01-15 13:00:00,133.92,134.22,133.79,134.15,3929.0,133.1445,133.4428,133.0152,133.3732,3929.0
2019-01-15 13:30:00,134.2,134.59,134.2,134.58,8692.0,133.4229,133.8106,133.4229,133.8007,8692.0
2019-01-15 14:00:00,134.43,134.7,133.68,133.68,11390.0,133.6515,133.92,132.9059,132.9059,11390.0
2019-01-15 14:30:00,133.66,134.38,133.65,134.38,9313.0,132.886,133.6018,132.8761,133.6018,9313.0
2019-01-15 15:00:00,134.24,135.11,134.24,135.11,40324.0,133.4626,134.3276,133.4626,134.3276,40324.0
2019-01-15 15:30:00,135.1,135.58,134.85,135.49,16579.0,134.3177,134.7949,134.0691,134.7054,16579.0
2019-01-16 09:30:00,135.68,136.99,135.68,136.97,3576.0,134.8943,136.1967,134.8943,136.1768,3576.0
2019-01-16 10:00:00,137.1,137.26,136.3,136.72,4300.0,136.3061,136.4652,135.5107,135.9283,4300.0
2019-01-16 10:30:00,136.75,138.04,136.18,137.92,4503.0,135.9581,137.2406,135.3914,137.1213,4503.0
2019-01-16 11:00:00,137.75,137.88,136.38,137.12,16829.0,136.9523,137.0816,135.5903,136.326,16829.0
2019-01-16 11:30:00,137.1,137.35,136.0,136.44,4504.0,136.3061,136.5546,135.2125,135.6499,4504.0
2019-01-16 12:00:00,136.56,137.37,136.5,136.71,8300.0,135.7692,136.5745,135.7096,135.9183,8300.0
2019-01-16 12:30:00,136.61,137.1,136.61,136.83,1957.0,135.8189,136.3061,135.8189,136.0376,1957.0
2019-01-16 13:00:00,136.83,137.27,136.67,137.12,5300.0,136.0376,136.4751,135.8786,136.326,5300.0
2019-01-16 13:30:00,137.12,137.31,137.0,137.14,2200.0,136.326,136.5149,136.2067,136.3458,2200.0
2019-01-16 14:00:00,137.34,137.86,137.25,137.85,2960.0,136.5447,137.0617,136.4552,137.0517,2960.0
2019-01-16 14:30:00,137.89,138.04,137.05,137.05,6533.0,137.0915,137.2406,136.2564,136.2564,6533.0
2019-01-16 15:00:00,136.99,137.66,136.93,137.18,18542.0,136.1967,136.8628,136.1371,136.3856,18542.0
2019-01-16 15:30:00,137.22,137.64,137.06,137.4,25478.0,136.4254,136.843,136.2663,136.6043,25478.0
2019-01-17 09:30:00,136.77,138.85,136.77,138.25,10453.0,135.978,138.0459,135.978,137.4494,10453.0
2019-01-17 10:00:00,138.27,140.53,138.23,140.53,19452.0,137.4693,139.7162,137.4295,139.7162,19452.0
2019-01-17 10:30:00,140.24,140.24,138.55,138.61,14417.0,139.4279,139.4279,137.7477,137.8073,14417.0
2019-01-17 11:00:00,138.46,138.73,137.93,138.13,14115.0,137.6582,137.9266,137.1313,137.3301,14115.0
2019-01-17 11:30:00,138.01,138.74,137.91,138.72,18393.0,137.2108,137.9366,137.1114,137.9167,18393.0
2019-01-17 12:00:00,138.82,139.25,138.68,138.96,13601.0,138.0161,138.4436,137.8769,138.1553,13601.0
2019-01-17 12:30:00,138.95,138.95,138.51,138.52,5900.0,138.1454,138.1454,137.7079,137.7179,5900.0
2019-01-17 13:00:00,138.52,139.12,138.51,139.0,3887.0,137.7179,138.3144,137.7079,138.1951,3887.0
2019-01-17 13:30:00,139.19,139.69,138.97,139.63,4473.0,138.384,138.8811,138.1653,138.8214,4473.0
2019-01-17 14:00:00,139.57,139.7,139.19,139.56,6310.0,138.7618,138.891,138.384,138.7518,6310.0
2019-01-17 14:30:00,139.57,140.82,139.57,140.02,9005.0,138.7618,140.0045,138.7618,139.2092,9005.0
2019-01-17 15:00:00,140.0,140.3,139.42,140.25,11653.0,139.1893,139.4876,138.6126,139.4378,11653.0
2019-01-17 15:30:00,140.56,141.03,140.16,140.66,70576.0,139.746,140.2133,139.3484,139.8455,70576.0
2019-01-18 09:30:00,141.1,141.29,140.21,141.29,8856.0,140.2829,140.4718,139.3981,140.4718,8856.0
2019-01-18 10:00:00,141.28,141.62,140.54,141.46,13848.0,140.4619,140.7999,139.7262,140.6408,13848.0
2019-01-18 10:30:00,141.66,142.56,141.58,142.19,5486.0,140.8397,141.7345,140.7601,141.3666,5486.0
2019-01-18 11:00:00,142.15,143.0,142.05,143.0,7931.0,141.3268,142.1719,141.2274,142.1719,7931.0
2019-01-18 11:30:00,142.93,142.93,142.22,142.52,4532.0,142.1023,142.1023,141.3964,141.6947,4532.0
2019-01-18 12:00:00,142.68,143.46,142.57,143.46,4685.0,141.8538,142.6293,141.7444,142.6293,4685.0
2019-01-18 12:30:00,143.39,143.68,142.64,143.05,2839.0,142.5597,142.848,141.814,142.2216,2839.0
2019-01-18 13:00:00,143.06,143.31,142.66,142.75,6777.0,142.2316,142.4801,141.8339,141.9234,6777.0
2019-01-18 13:30:00,142.74,143.2,142.49,142.85,2254.0,141.9134,142.3708,141.6649,142.0228,2254.0
2019-01-18 14:00:00,142.87,143.38,142.62,142.67,5933.0,142.0427,142.5497,141.7941,141.8438,5933.0
2019-01-18 14:30:00,142.86,142.95,142.17,142.64,6138.0,142.0327,142.1222,141.3467,141.814,6138.0
2019-01-18 15:00:00,142.44,142.48,142.08,142.2,6037.0,141.6152,141.6549,141.2572,141.3765,6037.0
2019-01-18 15:30:00,142.15,142.93,142.15,142.82,18532.0,141.3268,142.1023,141.3268,141.993,18532.0
2019-01-22 09:30:00,142.04,142.3,141.63,142.24,5174.0,141.2175,141.476,140.8098,141.4163,5174.0
2019-01-22 10:00:00,141.82,142.03,140.48,141.21,18981.0,140.9987,141.2075,139.6665,140.3923,18981.0
2019-01-22 10:30:00,141.13,141.42,140.4,140.41,10122.0,140.3127,140.6011,139.587,139.5969,10122.0
2019-01-22 11:00:00,140.4,140.77,139.57,140.43,12929.0,139.587,139.9548,138.7618,139.6168,12929.0
2019-01-22 11:30:00,140.78,140.78,139.91,140.13,15909.0,139.9648,139.9648,139.0998,139.3185,15909.0
2019-01-22 12:00:00,140.06,140.32,139.89,139.98,5964.0,139.2489,139.5074,139.0799,139.1694,5964.0
2019-01-22 12:30:00,139.86,140.03,139.29,139.34,16123.0,139.0501,139.2191,138.4834,138.5331,16123.0
2019-01-22 13:00:00,139.25,139.45,139.01,139.14,13549.0,138.4436,138.6425,138.205,138.3343,13549.0
2019-01-22 13:30:00,139.13,140.55,139.0,140.55,31227.0,138.3243,139.7361,138.1951,139.7361,31227.0
2019-01-22 14:00:00,140.41,140.45,139.2,139.2,9360.0,139.5969,139.6367,138.3939,138.3939,9360.0
2019-01-22 14:30:00,139.37,139.38,138.78,139.22,6066.0,138.5629,138.5729,137.9764,138.4138,6066.0
2019-01-22 15:00:00,139.37,139.9,138.85,139.78,10068.0,138.5629,139.0899,138.0459,138.9706,10068.0
2019-01-22 15:30:00,139.66,140.21,139.25,139.97,24301.0,138.8513,139.3981,138.4436,139.1595,24301.0
2019-01-23 09:30:00,140.59,141.2,139.62,139.95,27217.0,139.7759,140.3823,138.8115,139.1396,27217.0
2019-01-23 10:00:00,140.04,141.26,139.84,139.9,9846.0,139.2291,140.442,139.0302,139.0899,9846.0
2019-01-23 10:30:00,140.17,140.25,139.34,139.39,7429.0,139.3583,139.4378,138.5331,138.5828,7429.0
2019-01-23 11:00:00,139.22,139.22,137.72,137.96,15892.0,138.4138,138.4138,136.9225,137.1611,15892.0
2019-01-23 11:30:00,137.97,138.06,136.74,136.8,4800.0,137.171,137.2605,135.9482,136.0078,4800.0
2019-01-23 12:00:00,136.93,137.48,136.93,137.41,3200.0,136.1371,136.6839,136.1371,136.6143,3200.0
2019-01-23 12:30:00,137.41,137.57,137.3,137.46,5000.0,136.6143,136.7734,136.5049,136.664,5000.0
2019-01-23 13:00:00,137.4,137.65,137.0,137.36,13407.0,136.6043,136.8529,136.2067,136.5646,13407.0
2019-01-23 13:30:00,137.33,137.64,137.32,137.63,5003.0,136.5347,136.843,136.5248,136.833,5003.0
2019-01-23 14:00:00,137.63,138.04,137.24,137.35,8236.0,136.833,137.2406,136.4453,136.5546,8236.0
2019-01-23 14:30:00,137.36,137.39,136.85,137.08,8821.0,136.5646,136.5944,136.0575,136.2862,8821.0
2019-01-23 15:00:00,137.16,137.26,136.81,137.11,21584.0,136.3657,136.4652,136.0178,136.316,21584.0
2019-01-23 15:30:00,137.08,137.43,136.97,137.26,43775.0,136.2862,136.6342,136.1768,136.4652,43775.0
2019-01-24 09:30:00,137.12,138.8,137.12,138.8,4215.0,136.326,137.9962,136.326,137.9962,4215.0
2019-01-24 10:00:00,138.61,139.28,138.47,139.23,2800.0,137.8073,138.4735,137.6681,138.4237,2800.0
2019-01-24 10:30:00,139.54,139.54,138.72,138.86,12923.0,138.732,138.732,137.9167,138.0559,12923.0
2019-01-24 11:00:00,138.87,139.61,138.84,139.42,3175.0,138.0658,138.8015,138.036,138.6126,3175.0
2019-01-24 11:30:00,139.42,139.92,139.15,139.63,3461.0,138.6126,139.1098,138.3442,138.8214,3461.0
2019-01-24 12:00:00,139.74,139.82,139.44,139.48,3568.0,138.9308,139.0103,138.6325,138.6723,3568.0
2019-01-24 12:30:00,139.62,139.76,139.17,139.48,3248.0,138.8115,138.9507,138.3641,138.6723,3248.0
2019-01-24 13:00:00,139.48,139.67,139.25,139.57,7081.0,138.6723,138.8612,138.4436,138.7618,7081.0
2019-01-24 13:30:00,139.6,140.23,139.59,140.18,4000.0,138.7916,139.418,138.7817,139.3682,4000.0
2019-01-24 14:00:00,139.97,140.85,139.77,140.58,5634.0,139.1595,140.0344,138.9606,139.7659,5634.0
2019-01-24 14:30:00,140.5,140.93,140.44,140.69,3822.0,139.6864,140.1139,139.6267,139.8753,3822.0
2019-01-24 15:00:00,140.57,141.14,140.57,140.87,8026.0,139.756,140.3227,139.756,140.0542,8026.0
2019-01-24 15:30:00,140.79,141.05,140.58,141.0,26932.0,139.9747,140.2332,139.7659,140.1835,26932.0
2019-01-25 09:30:00,141.63,142.98,141.59,142.09,5522.0,140.8098,142.152,140.7701,141.2672,5522.0
2019-01-25 10:00:00,142.16,142.4,141.7,142.05,7847.0,141.3368,141.5754,140.8794,141.2274,7847.0
2019-01-25 10:30:00,142.27,142.61,142.21,142.46,9287.0,141.4461,141.7842,141.3865,141.635,9287.0
2019-01-25 11:00:00,142.33,142.4,141.21,141.52,11045.0,141.5058,141.5754,140.3923,140.7005,11045.0
2019-01-25 11:30:00,141.52,141.87,141.48,141.55,1906.0,140.7005,141.0485,140.6607,140.7303,1906.0
2019-01-25 12:00:00,141.54,141.54,140.93,141.18,3463.0,140.7204,140.7204,140.1139,140.3625,3463.0
2019-01-25 12:30:00,141.26,141.31,140.96,141.13,2901.0,140.442,140.4917,140.1437,140.3127,2901.0
2019-01-25 13:00:00,141.27,141.45,141.02,141.24,3745.0,140.4519,140.6309,140.2034,140.4221,3745.0
2019-01-25 13:30:00,141.13,141.56,141.08,141.56,4654.0,140.3127,140.7403,140.263,140.7403,4654.0
2019-01-25 14:00:00,141.48,141.69,141.41,141.62,8740.0,140.6607,140.8695,140.5911,140.7999,8740.0
2019-01-25 14:30:00,141.39,141.73,141.36,141.72,2654.0,140.5712,140.9093,140.5414,140.8993,2654.0
2019-01-25 15:00:00,141.71,141.78,141.45,141.45,4000.0,140.8894,140.959,140.6309,140.6309,4000.0
2019-01-25 15:30:00,141.18,141.18,140.66,140.75,38963.0,140.3625,140.3625,139.8455,139.9349,38963.0
2019-01-28 09:30:00,139.59,140.14,138.15,139.33,13888.0,138.7817,139.3285,137.35,138.5232,13888.0
2019-01-28 10:00:00,139.2,139.79,139.08,139.61,11028.0,138.3939,138.9805,138.2746,138.8015,11028.0
2019-01-28 10:30:00,139.61,139.83,139.46,139.79,4313.0,138.8015,139.0203,138.6524,138.9805,4313.0
2019-01-28 11:00:00,139.66,139.84,139.27,139.44,4531.0,138.8513,139.0302,138.4635,138.6325,4531.0
2019-01-28 11:30:00,139.49,139.49,138.8,139.21,5500.0,138.6822,138.6822,137.9962,138.4039,5500.0
2019-01-28 12:00:00,139.0,139.66,138.97,139.5,2251.0,138.1951,138.8513,138.1653,138.6922,2251.0
2019-01-28 12:30:00,139.69,140.29,139.56,140.2,14060.0,138.8811,139.4776,138.7518,139.3881,14060.0
2019-01-28 13:00:00,139.97,140.52,139.97,140.52,1527.0,139.1595,139.7063,139.1595,139.7063,1527.0
2019-01-28 13:30:00,140.56,140.93,140.56,140.69,4522.0,139.746,140.1139,139.746,139.8753,4522.0
2019-01-28 14:00:00,140.89,140.89,140.01,140.25,3800.0,140.0741,140.0741,139.1992,139.4378,3800.0
2019-01-28 14:30:00,140.46,140.93,140.15,140.93,3807.0,139.6466,140.1139,139.3384,140.1139,3807.0
2019-01-28 15:00:00,140.67,140.67,140.36,140.53,3803.0,139.8554,139.8554,139.5472,139.7162,3803.0
2019-01-28 15:30:00,140.51,140.83,140.3,140.83,17010.0,139.6963,140.0145,139.4876,140.0145,17010.0
2019-01-29 09:30:00,140.61,141.34,139.92,140.76,12057.0,139.7958,140.5215,139.1098,139.9449,12057.0
2019-01-29 10:00:00,141.13,141.23,140.55,140.93,3000.0,140.3127,140.4122,139.7361,140.1139,3000.0
2019-01-29 10:30:00,141.06,141.25,140.62,140.62,4223.0,140.2431,140.432,139.8057,139.8057,4223.0
2019-01-29 11:00:00,140.89,141.0,140.51,140.58,2758.0,140.0741,140.1835,139.6963,139.7659,2758.0
2019-01-29 11:30:00,140.84,141.01,140.5,140.71,3703.0,140.0244,140.1934,139.6864,139.8952,3703.0
2019-01-29 12:00:00,140.5,141.15,140.5,141.15,3148.0,139.6864,140.3326,139.6864,140.3326,3148.0
2019-01-29 12:30:00,140.84,140.84,140.47,140.68,2234.0,140.0244,140.0244,139.6566,139.8653,2234.0
2019-01-29 13:00:00,140.6,141.5,140.42,141.14,12754.0,139.7858,140.6806,139.6069,140.3227,12754.0
2019-01-29 13:30:00,141.28,141.56,141.19,141.56,8091.0,140.4619,140.7403,140.3724,140.7403,8091.0
2019-01-29 14:00:00,141.49,141.54,140.87,140.92,3068.0,140.6707,140.7204,140.0542,140.104,3068.0
2019-01-29 14:30:00,140.95,140.95,140.54,140.74,4100.0,140.1338,140.1338,139.7262,139.925,4100.0
2019-01-29 15:00:00,140.59,140.84,140.59,140.81,11761.0,139.7759,140.0244,139.7759,139.9946,11761.0
2019-01-29 15:30:00,140.75,140.8,140.17,140.5,27317.0,139.9349,139.9847,139.3583,139.6864,27317.0
2019-01-30 09:30:00,141.15,142.04,139.49,139.49,4268.0,140.3326,141.2175,138.6822,138.6822,4268.0
2019-01-30 10:00:00,139.85,140.17,139.49,140.09,7230.0,139.0402,139.3583,138.6822,139.2788,7230.0
2019-01-30 10:30:00,140.13,140.57,139.75,139.79,6908.0,139.3185,139.756,138.9407,138.9805,6908.0
2019-01-30 11:00:00,139.85,139.92,139.12,139.12,5307.0,139.0402,139.1098,138.3144,138.3144,5307.0
2019-01-30 11:30:00,139.16,140.04,139.15,139.63,14031.0,138.3542,139.2291,138.3442,138.8214,14031.0
2019-01-30 12:00:00,139.89,140.29,139.57,139.99,22591.0,139.0799,139.4776,138.7618,139.1793,22591.0
2019-01-30 12:30:00,140.09,140.47,139.84,140.47,1037.0,139.2788,139.6566,139.0302,139.6566,1037.0
2019-01-30 13:00:00,140.36,140.36,139.83,139.84,2970.0,139.5472,139.5472,139.0203,139.0302,2970.0
2019-01-30 13:30:00,139.81,140.09,139.5,139.61,12059.0,139.0004,139.2788,138.6922,138.8015,12059.0
2019-01-30 14:00:00,139.62,141.11,139.62,140.96,6300.0,138.8115,140.2929,138.8115,140.1437,6300.0
2019-01-30 14:30:00,140.91,141.97,140.9,141.97,5372.0,140.094,141.1479,140.0841,141.1479,5372.0
2019-01-30 15:00:00,141.99,141.99,140.97,141.13,5732.0,141.1678,141.1678,140.1537,140.3127,5732.0
2019-01-30 15:30:00,141.11,141.92,141.09,141.72,28983.0,140.2929,141.0982,140.273,140.8993,28983.0
2019-01-31 09:30:00,141.53,141.72,140.97,141.43,13731.0,140.7104,140.8993,140.1537,140.611,13731.0
2019-01-31 10:00:00,141.7,141.9,140.96,141.6,4697.0,140.8794,141.0783,140.1437,140.78,4697.0
2019-01-31 10:30:00,141.86,141.86,141.04,141.05,5339.0,141.0385,141.0385,140.2233,140.2332,5339.0
2019-01-31 11:00:00,141.22,141.38,140.88,141.32,1224.0,140.4022,140.5613,140.0642,140.5016,1224.0
2019-01-31 11:30:00,140.98,141.43,140.98,141.14,4700.0,140.1636,140.611,140.1636,140.3227,4700.0
2019-01-31 12:00:00,141.23,141.27,140.83,140.95,17060.0,140.4122,140.4519,140.0145,140.1338,17060.0
2019-01-31 12:30:00,141.18,141.35,141.06,141.2,4612.0,140.3625,140.5315,140.2431,140.3823,4612.0
2019-01-31 13:00:00,141.45,142.05,141.45,141.86,11513.0,140.6309,141.2274,140.6309,141.0385,11513.0
2019-01-31 13:30:00,141.75,142.0,141.44,141.77,17605.0,140.9292,141.1777,140.6209,140.949,17605.0
2019-01-31 14:00:00,141.9,142.41,141.9,142.38,5389.0,141.0783,141.5853,141.0783,141.5555,5389.0
2019-01-31 14:30:00,142.28,142.62,142.28,142.4,2996.0,141.4561,141.7941,141.4561,141.5754,2996.0
2019-01-31 15:00:00,142.35,142.44,141.96,142.34,7200.0,141.5257,141.6152,141.1379,141.5157,7200.0
2019-01-31 15:30:00,142.46,143.68,142.37,143.44,33310.0,141.635,142.848,141.5456,142.6094,33310.0
2019-02-01 09:30:00,143.67,144.18,142.26,142.26,5412.0,142.838,143.3451,141.4362,141.4362,5412.0
2019-02-01 10:00:00,142.7,143.3,142.37,142.8,5058.0,141.8737,142.4702,141.5456,141.9731,5058.0
2019-02-01 10:30:00,142.76,142.97,142.11,142.11,5349.0,141.9333,142.1421,141.2871,141.2871,5349.0
2019-02-01 11:00:00,142.08,142.42,142.0,142.42,4379.0,141.2572,141.5953,141.1777,141.5953,4379.0
2019-02-01 11:30:00,142.29,143.09,142.06,142.84,3205.0,141.466,142.2614,141.2374,142.0128,3205.0
2019-02-01 12:00:00,142.93,143.07,142.48,142.83,10137.0,142.1023,142.2415,141.6549,142.0029,10137.0
2019-02-01 12:30:00,142.74,143.08,142.6,143.02,4804.0,141.9134,142.2515,141.7742,142.1918,4804.0
2019-02-01 13:00:00,143.0,143.1,142.64,142.92,4594.0,142.1719,142.2713,141.814,142.0924,4594.0
2019-02-01 13:30:00,143.01,143.01,142.75,142.91,4272.0,142.1819,142.1819,141.9234,142.0824,4272.0
2019-02-01 14:00:00,142.79,142.79,142.43,142.64,2404.0,141.9631,141.9631,141.6052,141.814,2404.0
2019-02-01 14:30:00,142.54,142.66,142.06,142.15,4540.0,141.7146,141.8339,141.2374,141.3268,4540.0
2019-02-01 15:00:00,142.06,142.06,141.68,142.01,5544.0,141.2374,141.2374,140.8596,141.1876,5544.0
2019-02-01 15:30:00,141.97,143.52,141.97,143.5,28888.0,141.1479,142.6889,141.1479,142.669,28888.0
2019-02-04 09:30:00,143.13,143.41,142.84,142.94,3859.0,142.3012,142.5795,142.0128,142.1123,3859.0
2019-02-04 10:00:00,142.44,143.28,142.04,142.81,15421.0,141.6152,142.4503,141.2175,141.983,15421.0
2019-02-04 10:30:00,142.88,143.05,142.77,142.8,3733.0,142.0526,142.2216,141.9432,141.9731,3733.0
2019-02-04 11:00:00,142.92,143.1,142.14,142.42,7176.0,142.0924,142.2713,141.3169,141.5953,7176.0
2019-02-04 11:30:00,142.23,143.0,142.15,143.0,15791.0,141.4064,142.1719,141.3268,142.1719,15791.0
2019-02-04 12:00:00,143.04,143.19,142.95,143.07,11196.0,142.2117,142.3608,142.1222,142.2415,11196.0
2019-02-04 12:30:00,143.11,143.22,142.69,142.71,2921.0,142.2813,142.3906,141.8637,141.8836,2921.0
2019-02-04 13:00:00,142.84,143.22,142.78,143.02,2079.0,142.0128,142.3906,141.9532,142.1918,2079.0
2019-02-04 13:30:00,143.0,143.89,143.0,143.89,2775.0,142.1719,143.0568,142.1719,143.0568,2775.0
2019-02-04 14:00:00,143.93,144.1,143.82,143.96,3929.0,143.0965,143.2655,142.9872,143.1264,3929.0
2019-02-04 14:30:00,143.88,143.98,143.58,143.64,4279.0,143.0468,143.1462,142.7486,142.8082,4279.0
2019-02-04 15:00:00,143.63,143.77,143.5,143.53,7062.0,142.7983,142.9375,142.669,142.6988,7062.0
2019-02-04 15:30:00,143.61,144.05,143.36,144.05,39310.0,142.7784,143.2158,142.5298,143.2158,39310.0
2019-02-05 09:30:00,144.38,144.38,143.06,143.33,16987.0,143.5439,143.5439,142.2316,142.5,16987.0
2019-02-05 10:00:00,143.15,143.79,143.15,143.35,3097.0,142.321,142.9573,142.321,142.5199,3097.0
2019-02-05 10:30:00,143.23,143.66,143.08,143.56,8720.0,142.4006,142.8281,142.2515,142.7287,8720.0
2019-02-05 11:00:00,143.53,144.14,143.52,144.11,2500.0,142.6988,143.3053,142.6889,143.2755,2500.0
2019-02-05 11:30:00,143.64,143.96,143.5,143.71,7253.0,142.8082,143.1264,142.669,142.8778,7253.0
2019-02-05 12:00:00,143.62,143.62,143.34,143.4,2095.0,142.7883,142.7883,142.5099,142.5696,2095.0
2019-02-05 12:30:00,143.39,143.5,143.04,143.04,7679.0,142.5597,142.669,142.2117,142.2117,7679.0
2019-02-05 13:00:00,143.12,143.59,143.12,143.59,5997.0,142.2912,142.7585,142.2912,142.7585,5997.0
2019-02-05 13:30:00,143.6,143.93,143.26,143.93,2740.0,142.7684,143.0965,142.4304,143.0965,2740.0
2019-02-05 14:00:00,143.85,144.28,143.84,144.17,4033.0,143.017,143.4445,143.0071,143.3351,4033.0
2019-02-05 14:30:00,144.25,144.64,144.07,144.64,8403.0,143.4147,143.8024,143.2357,143.8024,8403.0
2019-02-05 15:00:00,144.53,145.29,144.35,145.2,18005.0,143.6931,144.4487,143.5141,144.3592,18005.0
2019-02-05 15:30:00,145.14,145.94,145.06,145.8,28126.0,144.2995,145.0949,144.22,144.9557,28126.0
2019-02-06 09:30:00,145.43,145.43,144.78,145.0,4284.0,144.5878,144.5878,143.9416,144.1603,4284.0
2019-02-06 10:00:00,145.1,145.89,144.73,145.37,5888.0,144.2598,145.0452,143.8919,144.5282,5888.0
2019-02-06 10:30:00,145.68,145.7,145.17,145.4,4110.0,144.8364,144.8563,144.3293,144.558,4110.0
2019-02-06 11:00:00,145.36,145.41,145.17,145.3,4272.0,144.5182,144.568,144.3293,144.4586,4272.0
2019-02-06 11:30:00,145.39,145.85,145.36,145.82,9855.0,144.5481,145.0054,144.5182,144.9756,9855.0
2019-02-06 12:00:00,145.67,145.72,145.31,145.56,3727.0,144.8265,144.8762,144.4685,144.7171,3727.0
2019-02-06 12:30:00,145.66,145.72,145.23,145.23,4880.0,144.8165,144.8762,144.389,144.389,4880.0
2019-02-06 13:00:00,145.37,145.42,145.27,145.27,1424.0,144.5282,144.5779,144.4288,144.4288,1424.0
2019-02-06 13:30:00,145.42,145.5,145.14,145.2,2244.0,144.5779,144.6574,144.2995,144.3592,2244.0
2019-02-06 14:00:00,145.11,145.12,144.57,145.05,2803.0,144.2697,144.2796,143.7328,144.21,2803.0
2019-02-06 14:30:00,144.99,145.08,144.79,144.93,1370.0,144.1504,144.2399,143.9515,144.0907,1370.0
2019-02-06 15:00:00,145.08,145.38,145.02,145.16,6421.0,144.2399,144.5381,144.1802,144.3194,6421.0
2019-02-06 15:30:00,145.16,145.25,144.73,145.02,27616.0,144.3194,144.4089,143.8919,144.1802,27616.0
2019-02-07 09:30:00,144.26,145.05,144.05,144.43,34885.0,143.4246,144.21,143.2158,143.5936,34885.0
2019-02-07 10:00:00,144.36,145.69,144.27,145.69,24160.0,143.524,144.8463,143.4346,144.8463,24160.0
2019-02-07 10:30:00,145.65,145.96,144.35,144.36,3982.0,144.8066,145.1148,143.5141,143.524,3982.0
2019-02-07 11:00:00,144.51,144.99,144.45,144.5,3685.0,143.6732,144.1504,143.6135,143.6632,3685.0
2019-02-07 11:30:00,144.45,144.61,143.83,144.22,5000.0,143.6135,143.7726,142.9971,143.3849,5000.0
2019-02-07 12:00:00,143.96,144.17,143.75,144.13,3816.0,143.1264,143.3351,142.9176,143.2954,3816.0
2019-02-07 12:30:00,144.3,144.45,143.88,143.89,1800.0,143.4644,143.6135,143.0468,143.0568,1800.0
2019-02-07 13:00:00,144.31,144.61,143.96,143.96,8820.0,143.4743,143.7726,143.1264,143.1264,8820.0
2019-02-07 13:30:00,144.04,144.3,144.04,144.29,2223.0,143.2059,143.4644,143.2059,143.4544,2223.0
2019-02-07 14:00:00,144.28,144.63,143.88,144.63,8045.0,143.4445,143.7925,143.0468,143.7925,8045.0
2019-02-07 14:30:00,144.55,144.6,144.01,144.27,2966.0,143.7129,143.7626,143.1761,143.4346,2966.0
2019-02-07 15:00:00,144.3,144.48,143.97,144.27,8605.0,143.4644,143.6433,143.1363,143.4346,8605.0
2019-02-07 15:30:00,144.38,144.91,144.11,144.9,12626.0,143.5439,144.0709,143.2755,144.0609,12626.0
2019-02-08 09:30:00,143.83,145.16,143.83,144.67,4950.0,142.9971,144.3194,142.9971,143.8322,4950.0
2019-02-08 10:00:00,144.53,144.71,143.78,143.78,2639.0,143.6931,143.872,142.9474,142.9474,2639.0
2019-02-08 10:30:00,143.8,144.08,143.1,143.22,4086.0,142.9673,143.2457,142.2713,142.3906,4086.0
2019-02-08 11:00:00,143.24,144.12,143.01,144.12,15373.0,142.4105,143.2854,142.1819,143.2854,15373.0
2019-02-08 11:30:00,143.9,144.41,143.73,144.41,4031.0,143.0667,143.5738,142.8977,143.5738,4031.0
2019-02-08 12:00:00,144.23,144.3,143.91,144.29,4316.0,143.3948,143.4644,143.0766,143.4544,4316.0
2019-02-08 12:30:00,144.18,144.34,144.12,144.15,3400.0,143.3451,143.5042,143.2854,143.3153,3400.0
2019-02-08 13:00:00,144.2,144.52,144.08,144.41,3476.0,143.365,143.6831,143.2457,143.5738,3476.0
2019-02-08 13:30:00,144.31,144.7,144.31,144.66,6714.0,143.4743,143.8621,143.4743,143.8223,6714.0
2019-02-08 14:00:00,144.59,144.91,144.4,144.91,3001.0,143.7527,144.0709,143.5638,144.0709,3001.0
2019-02-08 14:30:00,144.79,144.92,144.17,144.17,4641.0,143.9515,144.0808,143.3351,143.3351,4641.0
2019-02-08 15:00:00,144.08,144.75,144.02,144.48,9100.0,143.2457,143.9118,143.186,143.6433,9100.0
2019-02-08 15:30:00,144.43,144.56,143.69,144.48,38470.0,143.5936,143.7229,142.8579,143.6433,38470.0
2019-02-11 09:30:00,144.87,146.24,144.87,145.38,4417.0,144.0311,145.3932,144.0311,144.5381,4417.0
2019-02-11 10:00:00,145.48,145.77,145.19,145.67,4718.0,144.6376,144.9259,144.3492,144.8265,4718.0
2019-02-11 10:30:00,145.65,146.15,145.57,146.06,9000.0,144.8066,145.3037,144.727,145.2142,9000.0
2019-02-11 11:00:00,146.1,146.15,145.9,146.12,7216.0,145.254,145.3037,145.0551,145.2738,7216.0
2019-02-11 11:30:00,146.06,146.78,146.06,146.42,9243.0,145.2142,145.93,145.2142,145.5721,9243.0
2019-02-11 12:00:00,146.38,146.65,146.13,146.45,3324.0,145.5323,145.8008,145.2838,145.6019,3324.0
2019-02-11 12:30:00,146.48,146.62,146.23,146.31,3868.0,145.6318,145.771,145.3832,145.4627,3868.0
2019-02-11 13:00:00,146.31,146.37,146.12,146.16,4830.0,145.4627,145.5224,145.2738,145.3136,4830.0
2019-02-11 13:30:00,146.22,146.27,145.88,146.04,3499.0,145.3733,145.423,145.0352,145.1943,3499.0
2019-02-11 14:00:00,146.01,146.07,145.85,145.87,4911.0,145.1645,145.2241,145.0054,145.0253,4911.0
2019-02-11 14:30:00,145.77,145.78,145.41,145.73,5746.0,144.9259,144.9358,144.568,144.8861,5746.0
2019-02-11 15:00:00,145.75,146.34,145.69,146.28,8303.0,144.906,145.4926,144.8463,145.4329,8303.0
2019-02-11 15:30:00,146.22,146.73,145.99,146.29,48004.0,145.3733,145.8803,145.1446,145.4429,48004.0
2019-02-12 09:30:00,151.52,159.38,151.21,158.5,101345.0,150.6426,158.4571,150.3344,157.5822,101345.0
2019-02-12 10:00:00,158.11,164.24,158.11,163.44,62611.0,157.1944,163.2889,157.1944,162.4936,62611.0
2019-02-12 10:30:00,163.34,167.42,162.0,165.42,135497.0,162.3941,166.4505,161.0619,164.4621,135497.0
2019-02-12 11:00:00,165.23,168.94,165.23,167.23,86980.0,164.2732,167.9617,164.2732,166.2616,86980.0
2019-02-12 11:30:00,167.24,168.34,166.36,166.97,28654.0,166.2715,167.3652,165.3966,166.0031,28654.0
2019-02-12 12:00:00,166.95,166.95,165.22,166.2,33581.0,165.9832,165.9832,164.2632,165.2376,33581.0
2019-02-12 12:30:00,166.45,167.22,166.06,166.6,49963.0,165.4861,166.2517,165.0984,165.6353,49963.0
2019-02-12 13:00:00,166.75,169.99,166.03,169.6,67141.0,165.7844,169.0056,165.0686,168.6179,67141.0
2019-02-12 13:30:00,169.6,171.99,169.55,171.4,50014.0,168.6179,170.994,168.5682,170.4075,50014.0
2019-02-12 14:00:00,171.45,173.33,171.14,172.55,60704.0,170.4572,172.3263,170.149,171.5508,60704.0
2019-02-12 14:30:00,172.45,172.55,168.84,169.65,103116.0,171.4514,171.5508,167.8623,168.6676,103116.0
2019-02-12 15:00:00,169.5,170.1,166.08,167.2,92246.0,168.5185,169.115,165.1183,166.2318,92246.0
2019-02-12 15:30:00,166.92,167.79,165.77,166.21,134396.0,165.9534,166.8184,164.8101,165.2475,134396.0
2019-02-13 09:30:00,167.21,169.84,165.63,168.71,59801.0,166.2417,168.8565,164.6709,167.733,59801.0
2019-02-13 10:00:00,168.54,168.76,166.31,166.4,31148.0,167.564,167.7827,165.3469,165.4364,31148.0
2019-02-13 10:30:00,166.39,166.84,164.93,165.08,22012.0,165.4265,165.8739,163.9749,164.1241,22012.0
2019-02-13 11:00:00,165.19,165.63,163.47,163.57,22392.0,164.2334,164.6709,162.5234,162.6228,22392.0
2019-02-13 11:30:00,163.58,163.58,161.88,163.11,25297.0,162.6327,162.6327,160.9426,162.1655,25297.0
2019-02-13 12:00:00,163.2,163.54,162.24,162.27,20379.0,162.2549,162.593,161.3005,161.3303,20379.0
2019-02-13 12:30:00,162.08,162.83,162.01,162.21,10394.0,161.1414,161.8871,161.0718,161.2707,10394.0
2019-02-13 13:00:00,162.0,162.67,161.81,162.64,12963.0,161.0619,161.728,160.873,161.6982,12963.0
2019-02-13 13:30:00,162.77,163.25,162.45,162.45,10679.0,161.8274,162.3047,161.5093,161.5093,10679.0
2019-02-13 14:00:00,162.56,163.05,161.58,161.82,31286.0,161.6186,162.1058,160.6443,160.8829,31286.0
2019-02-13 14:30:00,161.73,162.97,161.72,162.86,29193.0,160.7935,162.0263,160.7835,161.9169,29193.0
2019-02-13 15:00:00,162.86,163.46,162.54,162.95,32620.0,161.9169,162.5134,161.5988,162.0064,32620.0
2019-02-13 15:30:00,163.04,163.8,162.8,163.62,66725.0,162.0959,162.8515,161.8573,162.6725,66725.0
2019-02-14 09:30:00,163.36,166.93,162.93,166.93,23878.0,162.414,165.9633,161.9865,165.9633,23878.0
2019-02-14 10:00:00,166.65,166.76,165.29,165.9,12668.0,165.685,165.7943,164.3328,164.9393,12668.0
2019-02-14 10:30:00,166.03,166.04,164.22,164.88,27789.0,165.0686,165.0785,163.269,163.9252,27789.0
2019-02-14 11:00:00,164.93,165.68,164.39,165.45,13166.0,163.9749,164.7206,163.438,164.4919,13166.0
2019-02-14 11:30:00,165.5,165.56,165.22,165.33,8807.0,164.5416,164.6013,164.2632,164.3726,8807.0
2019-02-14 12:00:00,165.25,165.62,165.24,165.62,14094.0,164.2931,164.6609,164.2831,164.6609,14094.0
2019-02-14 12:30:00,165.4,165.58,164.86,165.33,12556.0,164.4422,164.6212,163.9053,164.3726,12556.0
2019-02-14 13:00:00,165.34,165.49,165.17,165.46,4950.0,164.3825,164.5317,164.2135,164.5019,4950.0
2019-02-14 13:30:00,165.23,165.52,165.23,165.33,5438.0,164.2732,164.5615,164.2732,164.3726,5438.0
2019-02-14 14:00:00,165.27,165.29,164.76,164.87,8624.0,164.313,164.3328,163.8059,163.9153,8624.0
2019-02-14 14:30:00,164.68,165.08,164.32,164.88,10200.0,163.7264,164.1241,163.3685,163.9252,10200.0
2019-02-14 15:00:00,164.89,165.12,164.52,164.78,14539.0,163.9352,164.1638,163.5673,163.8258,14539.0
2019-02-14 15:30:00,164.85,165.32,164.27,164.5,64274.0,163.8954,164.3627,163.3187,163.5474,64274.0
2019-02-15 09:30:00,165.0,166.22,164.43,164.97,19719.0,164.0445,165.2575,163.4778,164.0147,19719.0
2019-02-15 10:00:00,165.19,165.69,164.64,165.66,7090.0,164.2334,164.7305,163.6866,164.7007,7090.0
2019-02-15 10:30:00,166.11,166.8,165.33,166.37,18585.0,165.1481,165.8341,164.3726,165.4066,18585.0
2019-02-15 11:00:00,166.38,166.94,165.61,165.61,15022.0,165.4165,165.9733,164.651,164.651,15022.0
2019-02-15 11:30:00,165.73,166.14,165.61,165.87,4870.0,164.7703,165.1779,164.651,164.9095,4870.0
2019-02-15 12:00:00,166.06,166.75,166.05,166.37,7928.0,165.0984,165.7844,165.0884,165.4066,7928.0
2019-02-15 12:30:00,166.29,166.71,166.0,166.03,16643.0,165.327,165.7446,165.0387,165.0686,16643.0
2019-02-15 13:00:00,165.84,166.09,165.34,165.42,11314.0,164.8797,165.1282,164.3825,164.4621,11314.0
2019-02-15 13:30:00,165.34,165.99,165.25,165.37,22266.0,164.3825,165.0288,164.2931,164.4124,22266.0
2019-02-15 14:00:00,165.31,165.32,164.75,164.91,11688.0,164.3527,164.3627,163.796,163.955,11688.0
2019-02-15 14:30:00,164.93,165.17,164.9,165.17,12186.0,163.9749,164.2135,163.9451,164.2135,12186.0
2019-02-15 15:00:00,165.07,165.17,164.75,164.99,17055.0,164.1141,164.2135,163.796,164.0346,17055.0
2019-02-15 15:30:00,165.02,165.03,164.67,165.0,87848.0,164.0644,164.0743,163.7164,164.0445,87848.0
2019-02-19 09:30:00,164.0,165.53,164.0,165.53,7492.0,163.0503,164.5714,163.0503,164.5714,7492.0
2019-02-19 10:00:00,165.54,166.17,165.27,165.65,17179.0,164.5814,165.2077,164.313,164.6908,17179.0
2019-02-19 10:30:00,165.53,165.53,164.81,164.81,10995.0,164.5714,164.5714,163.8556,163.8556,10995.0
2019-02-19 11:00:00,164.61,165.34,164.56,164.57,8020.0,163.6568,164.3825,163.6071,163.617,8020.0
2019-02-19 11:30:00,164.86,165.5,164.58,165.05,11110.0,163.9053,164.5416,163.6269,164.0942,11110.0
2019-02-19 12:00:00,165.04,165.16,164.35,164.63,3990.0,164.0843,164.2036,163.3983,163.6767,3990.0
2019-02-19 12:30:00,164.69,165.04,164.47,164.97,6949.0,163.7363,164.0843,163.5176,164.0147,6949.0
2019-02-19 13:00:00,164.99,164.99,164.23,164.23,26074.0,164.0346,164.0346,163.279,163.279,26074.0
2019-02-19 13:30:00,164.3,164.56,163.74,164.45,23761.0,163.3486,163.6071,162.7918,163.4977,23761.0
2019-02-19 14:00:00,164.52,164.67,164.0,164.24,12846.0,163.5673,163.7164,163.0503,163.2889,12846.0
2019-02-19 14:30:00,164.19,164.26,163.93,164.21,15780.0,163.2392,163.3088,162.9807,163.2591,15780.0
2019-02-19 15:00:00,164.14,165.23,164.1,165.12,23257.0,163.1895,164.2732,163.1497,164.1638,23257.0
2019-02-19 15:30:00,165.12,165.36,164.67,164.9,58344.0,164.1638,164.4024,163.7164,163.9451,58344.0
2019-02-20 09:30:00,164.86,165.46,163.81,164.42,8219.0,163.9053,164.5019,162.8614,163.4679,8219.0
2019-02-20 10:00:00,164.11,164.98,163.74,164.8,17599.0,163.1597,164.0246,162.7918,163.8457,17599.0
2019-02-20 10:30:00,164.88,165.23,164.32,164.32,28703.0,163.9252,164.2732,163.3685,163.3685,28703.0
2019-02-20 11:00:00,164.26,164.66,163.7,164.21,11257.0,163.3088,163.7065,162.752,163.2591,11257.0
2019-02-20 11:30:00,164.41,165.06,164.19,164.69,10202.0,163.4579,164.1042,163.2392,163.7363,10202.0
2019-02-20 12:00:00,164.57,165.17,164.37,164.72,16553.0,163.617,164.2135,163.4182,163.7661,16553.0
2019-02-20 12:30:00,164.54,165.04,164.03,165.04,7704.0,163.5872,164.0843,163.0801,164.0843,7704.0
2019-02-20 13:00:00,164.99,165.05,164.5,164.7,22824.0,164.0346,164.0942,163.5474,163.7463,22824.0
2019-02-20 13:30:00,164.74,164.9,164.56,164.81,26219.0,163.786,163.9451,163.6071,163.8556,26219.0
2019-02-20 14:00:00,164.65,164.91,164.04,164.53,9088.0,163.6965,163.955,163.0901,163.5772,9088.0
2019-02-20 14:30:00,164.53,164.87,164.11,164.11,18051.0,163.5772,163.9153,163.1597,163.1597,18051.0
2019-02-20 15:00:00,164.13,164.82,164.13,164.72,12262.0,163.1796,163.8656,163.1796,163.7661,12262.0
2019-02-20 15:30:00,164.64,164.68,163.89,164.32,52518.0,163.6866,163.7264,162.9409,163.3685,52518.0
2019-02-21 09:30:00,164.09,164.46,163.41,164.31,11211.0,163.1398,163.5076,162.4637,163.3585,11211.0
2019-02-21 10:00:00,164.29,165.64,163.97,165.06,8911.0,163.3386,164.6808,163.0205,164.1042,8911.0
2019-02-21 10:30:00,164.93,164.94,164.25,164.62,32123.0,163.9749,163.9849,163.2989,163.6667,32123.0
2019-02-21 11:00:00,164.68,164.83,164.12,164.16,19326.0,163.7264,163.8755,163.1696,163.2094,19326.0
2019-02-21 11:30:00,164.07,164.58,164.05,164.58,9473.0,163.1199,163.6269,163.1,163.6269,9473.0
2019-02-21 12:00:00,164.5,164.8,164.41,164.55,16751.0,163.5474,163.8457,163.4579,163.5971,16751.0
2019-02-21 12:30:00,164.55,164.7,164.47,164.47,11623.0,163.5971,163.7463,163.5176,163.5176,11623.0
2019-02-21 13:00:00,164.54,165.13,164.54,164.8,8987.0,163.5872,164.1738,163.5872,163.8457,8987.0
2019-02-21 13:30:00,164.92,165.34,164.85,165.34,3415.0,163.965,164.3825,163.8954,164.3825,3415.0
2019-02-21 14:00:00,165.5,165.67,164.97,164.97,3511.0,164.5416,164.7106,164.0147,164.0147,3511.0
2019-02-21 14:30:00,165.0,165.07,164.35,164.45,3463.0,164.0445,164.1141,163.3983,163.4977,3463.0
2019-02-21 15:00:00,164.45,164.55,163.85,164.5,15862.0,163.4977,163.5971,162.9012,163.5474,15862.0
2019-02-21 15:30:00,164.49,165.57,164.46,165.26,40477.0,163.5375,164.6112,163.5076,164.303,40477.0
2019-02-22 09:30:00,165.78,166.0,164.8,166.0,16560.0,164.82,165.0387,163.8457,165.0387,16560.0
2019-02-22 10:00:00,165.74,166.51,165.74,166.26,6819.0,164.7802,165.5458,164.7802,165.2972,6819.0
2019-02-22 10:30:00,166.19,166.59,165.95,166.59,6858.0,165.2276,165.6253,164.989,165.6253,6858.0
2019-02-22 11:00:00,166.69,166.74,165.94,165.97,5400.0,165.7247,165.7744,164.9791,165.0089,5400.0
2019-02-22 11:30:00,166.21,166.67,166.2,166.54,14891.0,165.2475,165.7048,165.2376,165.5756,14891.0
2019-02-22 12:00:00,166.57,166.72,166.28,166.44,6243.0,165.6054,165.7546,165.3171,165.4762,6243.0
2019-02-22 12:30:00,166.31,166.59,166.26,166.57,8704.0,165.3469,165.6253,165.2972,165.6054,8704.0
2019-02-22 13:00:00,166.5,166.56,166.1,166.26,7500.0,165.5358,165.5955,165.1381,165.2972,7500.0
2019-02-22 13:30:00,166.12,166.73,166.08,166.62,4000.0,165.158,165.7645,165.1183,165.6551,4000.0
2019-02-22 14:00:00,166.64,166.99,166.61,166.72,7588.0,165.675,166.023,165.6452,165.7546,7588.0
2019-02-22 14:30:00,166.73,167.09,166.71,167.09,11737.0,165.7645,166.1224,165.7446,166.1224,11737.0
2019-02-22 15:00:00,167.05,167.69,167.05,167.55,9632.0,166.0826,166.7189,166.0826,166.5798,9632.0
2019-02-22 15:30:00,167.55,167.62,166.59,167.19,44221.0,166.5798,166.6493,165.6253,166.2218,44221.0
2019-02-25 09:30:00,167.7,168.0,166.28,166.28,18021.0,166.7289,167.0271,165.3171,165.3171,18021.0
2019-02-25 10:00:00,166.28,166.85,165.53,165.56,7534.0,165.3171,165.8838,164.5714,164.6013,7534.0
2019-02-25 10:30:00,165.56,167.2,165.53,166.91,6780.0,164.6013,166.2318,164.5714,165.9435,6780.0
2019-02-25 11:00:00,166.74,167.26,166.65,166.78,6580.0,165.7744,166.2914,165.685,165.8142,6580.0
2019-02-25 11:30:00,166.78,166.94,166.07,166.45,5000.0,165.8142,165.9733,165.1083,165.4861,5000.0
2019-02-25 12:00:00,166.32,166.63,166.19,166.55,17698.0,165.3569,165.6651,165.2276,165.5855,17698.0
2019-02-25 12:30:00,166.5,166.57,165.47,165.47,3500.0,165.5358,165.6054,164.5118,164.5118,3500.0
2019-02-25 13:00:00,165.45,165.99,165.42,165.48,8054.0,164.4919,165.0288,164.4621,164.5217,8054.0
2019-02-25 13:30:00,165.49,166.11,165.23,166.03,7628.0,164.5317,165.1481,164.2732,165.0686,7628.0
2019-02-25 14:00:00,166.05,166.32,165.7,165.84,7351.0,165.0884,165.3569,164.7405,164.8797,7351.0
2019-02-25 14:30:00,165.65,165.91,165.38,165.38,5568.0,164.6908,164.9492,164.4223,164.4223,5568.0
2019-02-25 15:00:00,165.45,165.72,165.2,165.36,11431.0,164.4919,164.7603,164.2434,164.4024,11431.0
2019-02-25 15:30:00,165.46,165.92,165.43,165.58,35407.0,164.5019,164.9592,164.472,164.6212,35407.0
2019-02-26 09:30:00,166.29,166.29,164.8,165.86,20681.0,165.327,165.327,163.8457,164.8995,20681.0
2019-02-26 10:00:00,165.6,166.41,165.46,165.46,13420.0,164.641,165.4464,164.5019,164.5019,13420.0
2019-02-26 10:30:00,165.29,165.75,164.55,164.57,6290.0,164.3328,164.7902,163.5971,163.617,6290.0
2019-02-26 11:00:00,164.9,165.61,164.87,165.61,6135.0,163.9451,164.651,163.9153,164.651,6135.0
2019-02-26 11:30:00,165.79,165.79,165.11,165.11,7368.0,164.8299,164.8299,164.1539,164.1539,7368.0
2019-02-26 12:00:00,165.25,165.47,164.88,165.3,6518.0,164.2931,164.5118,163.9252,164.3428,6518.0
2019-02-26 12:30:00,165.12,165.12,164.5,164.65,4532.0,164.1638,164.1638,163.5474,163.6965,4532.0
2019-02-26 13:00:00,164.79,165.1,164.42,164.89,6601.0,163.8357,164.1439,163.4679,163.9352,6601.0
2019-02-26 13:30:00,164.82,165.13,164.67,164.82,4866.0,163.8656,164.1738,163.7164,163.8656,4866.0
2019-02-26 14:00:00,165.01,165.45,164.92,165.38,4907.0,164.0545,164.4919,163.965,164.4223,4907.0
2019-02-26 14:30:00,165.5,165.87,165.3,165.3,8635.0,164.5416,164.9095,164.3428,164.3428,8635.0
2019-02-26 15:00:00,165.51,165.9,165.47,165.49,7707.0,164.5516,164.9393,164.5118,164.5317,7707.0
2019-02-26 15:30:00,165.51,165.77,165.13,165.22,33389.0,164.5516,164.8101,164.1738,164.2632,33389.0
2019-02-27 09:30:00,164.32,165.89,163.41,164.7,14027.0,163.3685,164.9294,162.4637,163.7463,14027.0
2019-02-27 10:00:00,164.69,164.8,164.31,164.44,9049.0,163.7363,163.8457,163.3585,163.4878,9049.0
2019-02-27 10:30:00,164.21,165.05,163.93,164.4,7236.0,163.2591,164.0942,162.9807,163.448,7236.0
2019-02-27 11:00:00,164.35,164.64,163.35,163.66,11533.0,163.3983,163.6866,162.4041,162.7123,11533.0
2019-02-27 11:30:00,163.61,163.97,163.34,163.89,7880.0,162.6626,163.0205,162.3941,162.9409,7880.0
2019-02-27 12:00:00,163.85,164.27,163.41,164.2,8600.0,162.9012,163.3187,162.4637,163.2492,8600.0
2019-02-27 12:30:00,164.3,164.73,164.3,164.47,16114.0,163.3486,163.7761,163.3486,163.5176,16114.0
2019-02-27 13:00:00,164.47,165.36,164.42,164.85,24015.0,163.5176,164.4024,163.4679,163.8954,24015.0
2019-02-27 13:30:00,164.81,165.03,164.72,164.86,5600.0,163.8556,164.0743,163.7661,163.9053,5600.0
2019-02-27 14:00:00,164.94,164.98,164.63,164.83,35076.0,163.9849,164.0246,163.6767,163.8755,35076.0
2019-02-27 14:30:00,164.8,164.8,164.14,164.14,30273.0,163.8457,163.8457,163.1895,163.1895,30273.0
2019-02-27 15:00:00,164.15,164.9,164.02,164.16,21038.0,163.1994,163.9451,163.0702,163.2094,21038.0
2019-02-27 15:30:00,164.1,164.1,163.41,163.79,58559.0,163.1497,163.1497,162.4637,162.8415,58559.0
2019-02-28 09:30:00,163.46,163.8,163.04,163.34,11996.0,162.5134,162.8515,162.0959,162.3941,11996.0
2019-02-28 10:00:00,163.44,165.14,163.43,164.96,26212.0,162.4936,164.1837,162.4836,164.0047,26212.0
2019-02-28 10:30:00,164.99,165.87,164.87,165.02,30383.0,164.0346,164.9095,163.9153,164.0644,30383.0
2019-02-28 11:00:00,164.97,165.19,164.31,164.77,16721.0,164.0147,164.2334,163.3585,163.8158,16721.0
2019-02-28 11:30:00,164.76,164.81,164.04,164.55,22643.0,163.8059,163.8556,163.0901,163.5971,22643.0
2019-02-28 12:00:00,164.6,165.05,164.6,165.05,4841.0,163.6468,164.0942,163.6468,164.0942,4841.0
2019-02-28 12:30:00,165.05,165.22,164.75,165.18,10975.0,164.0942,164.2632,163.796,164.2235,10975.0
2019-02-28 13:00:00,165.13,165.69,165.13,165.57,5793.0,164.1738,164.7305,164.1738,164.6112,5793.0
2019-02-28 13:30:00,165.56,165.79,165.56,165.68,1974.0,164.6013,164.8299,164.6013,164.7206,1974.0
2019-02-28 14:00:00,165.71,165.78,165.28,165.54,8865.0,164.7504,164.82,164.3229,164.5814,8865.0
2019-02-28 14:30:00,165.47,165.51,165.11,165.43,8281.0,164.5118,164.5516,164.1539,164.472,8281.0
2019-02-28 15:00:00,165.37,165.54,165.26,165.5,10634.0,164.4124,164.5814,164.303,164.5416,10634.0
2019-02-28 15:30:00,165.54,165.9,165.02,165.14,47508.0,164.5814,164.9393,164.0644,164.1837,47508.0
2019-03-01 09:30:00,166.4,167.81,166.0,166.9,12391.0,165.4364,166.8382,165.0387,165.9335,12391.0
2019-03-01 10:00:00,166.8,166.93,164.5,165.01,15458.0,165.8341,165.9633,163.5474,164.0545,15458.0
2019-03-01 10:30:00,165.0,165.19,164.66,165.05,9378.0,164.0445,164.2334,163.7065,164.0942,9378.0
2019-03-01 11:00:00,164.99,165.05,163.76,163.94,7066.0,164.0346,164.0942,162.8117,162.9907,7066.0
2019-03-01 11:30:00,164.06,164.33,163.4,163.63,12784.0,163.11,163.3784,162.4538,162.6825,12784.0
2019-03-01 12:00:00,163.51,163.98,163.05,163.17,52682.0,162.5631,163.0304,162.1058,162.2251,52682.0
2019-03-01 12:30:00,163.15,163.39,162.38,162.97,38556.0,162.2052,162.4438,161.4397,162.0263,38556.0
2019-03-01 13:00:00,163.06,163.14,162.54,162.63,21990.0,162.1158,162.1953,161.5988,161.6882,21990.0
2019-03-01 13:30:00,162.59,162.93,162.56,162.59,13728.0,161.6485,161.9865,161.6186,161.6485,13728.0
2019-03-01 14:00:00,162.61,163.61,162.49,163.6,4760.0,161.6684,162.6626,161.5491,162.6526,4760.0
2019-03-01 14:30:00,163.78,164.12,163.6,164.02,5357.0,162.8316,163.1696,162.6526,163.0702,5357.0
2019-03-01 15:00:00,163.94,164.35,163.54,164.33,39393.0,162.9907,163.3983,162.593,163.3784,39393.0
2019-03-01 15:30:00,164.33,164.82,163.92,164.2,38993.0,163.3784,163.8656,162.9708,163.2492,38993.0
2019-03-04 09:30:00,164.87,165.63,164.25,165.52,7201.0,163.9153,164.6709,163.2989,164.5615,7201.0
2019-03-04 10:00:00,165.38,166.02,165.13,165.34,8558.0,164.4223,165.0586,164.1738,164.3825,8558.0
2019-03-04 10:30:00,165.47,165.47,164.02,164.24,6719.0,164.5118,164.5118,163.0702,163.2889,6719.0
2019-03-04 11:00:00,164.28,164.38,163.92,164.09,8601.0,163.3287,163.4281,162.9708,163.1398,8601.0
2019-03-04 11:30:00,163.92,164.05,163.25,163.44,13597.0,162.9708,163.1,162.3047,162.4936,13597.0
2019-03-04 12:00:00,163.37,163.94,163.33,163.58,12108.0,162.424,162.9907,162.3842,162.6327,12108.0
2019-03-04 12:30:00,163.93,164.13,163.69,164.13,17525.0,162.9807,163.1796,162.7421,163.1796,17525.0
2019-03-04 13:00:00,164.02,164.34,163.45,164.06,45522.0,163.0702,163.3883,162.5035,163.11,45522.0
2019-03-04 13:30:00,164.13,165.0,164.08,164.86,15614.0,163.1796,164.0445,163.1298,163.9053,15614.0
2019-03-04 14:00:00,164.94,164.99,164.1,164.4,32140.0,163.9849,164.0346,163.1497,163.448,32140.0
2019-03-04 14:30:00,164.48,164.82,164.24,164.66,12847.0,163.5275,163.8656,163.2889,163.7065,12847.0
2019-03-04 15:00:00,164.59,164.87,164.38,164.73,16971.0,163.6369,163.9153,163.4281,163.7761,16971.0
2019-03-04 15:30:00,164.69,165.46,164.69,165.45,28466.0,163.7363,164.5019,163.7363,164.4919,28466.0
2019-03-05 09:30:00,165.12,166.27,163.63,165.62,13010.0,164.1638,165.3072,162.6825,164.6609,13010.0
2019-03-05 10:00:00,165.62,166.1,165.0,165.17,4432.0,164.6609,165.1381,164.0445,164.2135,4432.0
2019-03-05 10:30:00,165.3,166.08,165.3,165.96,9415.0,164.3428,165.1183,164.3428,164.999,9415.0
2019-03-05 11:00:00,166.08,166.61,166.07,166.48,8553.0,165.1183,165.6452,165.1083,165.5159,8553.0
2019-03-05 11:30:00,166.42,167.19,166.16,166.3,25312.0,165.4563,166.2218,165.1978,165.337,25312.0
2019-03-05 12:00:00,166.21,166.3,165.51,165.51,6000.0,165.2475,165.337,164.5516,164.5516,6000.0
2019-03-05 12:30:00,165.48,165.88,165.27,165.67,7003.0,164.5217,164.9194,164.313,164.7106,7003.0
2019-03-05 13:00:00,165.69,165.85,165.48,165.53,8900.0,164.7305,164.8896,164.5217,164.5714,8900.0
2019-03-05 13:30:00,165.63,166.13,165.51,166.02,9528.0,164.6709,165.168,164.5516,165.0586,9528.0
2019-03-05 14:00:00,166.13,166.37,166.08,166.31,4200.0,165.168,165.4066,165.1183,165.3469,4200.0
2019-03-05 14:30:00,166.4,166.45,166.03,166.11,10415.0,165.4364,165.4861,165.0686,165.1481,10415.0
2019-03-05 15:00:00,166.11,166.11,165.13,165.47,13364.0,165.1481,165.1481,164.1738,164.5118,13364.0
2019-03-05 15:30:00,165.47,165.64,164.93,164.93,37781.0,164.5118,164.6808,163.9749,163.9749,37781.0
2019-03-06 09:30:00,165.16,165.16,163.04,163.45,7384.0,164.2036,164.2036,162.0959,162.5035,7384.0
2019-03-06 10:00:00,163.37,164.1,162.57,162.69,26798.0,162.424,163.1497,161.6286,161.7479,26798.0
2019-03-06 10:30:00,162.7,163.05,162.13,162.21,60165.0,161.7578,162.1058,161.1911,161.2707,60165.0
2019-03-06 11:00:00,162.21,163.34,162.01,162.15,30365.0,161.2707,162.3941,161.0718,161.211,30365.0
2019-03-06 11:30:00,162.24,162.42,160.94,161.8,93928.0,161.3005,161.4795,160.008,160.863,93928.0
2019-03-06 12:00:00,161.61,162.0,160.07,160.3,52561.0,160.6741,161.0619,159.1431,159.3717,52561.0
2019-03-06 12:30:00,160.31,160.73,159.46,159.78,27429.0,159.3817,159.7992,158.5366,158.8547,27429.0
2019-03-06 13:00:00,159.82,160.32,159.6,160.24,14118.0,158.8945,159.3916,158.6758,159.3121,14118.0
2019-03-06 13:30:00,160.37,160.74,160.1,160.33,5107.0,159.4413,159.8092,159.1729,159.4016,5107.0
2019-03-06 14:00:00,160.37,160.73,160.27,160.45,6276.0,159.4413,159.7992,159.3419,159.5209,6276.0
2019-03-06 14:30:00,160.41,160.41,160.01,160.23,8510.0,159.4811,159.4811,159.0834,159.3021,8510.0
2019-03-06 15:00:00,160.34,160.47,159.76,160.05,13072.0,159.4115,159.5407,158.8349,159.1232,13072.0
2019-03-06 15:30:00,160.12,160.52,159.84,160.01,36925.0,159.1928,159.5905,158.9144,159.0834,36925.0
2019-03-07 09:30:00,160.44,160.89,158.94,159.98,9714.0,159.5109,159.9583,158.0196,159.0536,9714.0
2019-03-07 10:00:00,159.77,160.53,159.76,159.82,6044.0,158.8448,159.6004,158.8349,158.8945,6044.0
2019-03-07 10:30:00,160.26,161.06,160.23,160.97,5200.0,159.332,160.1273,159.3021,160.0379,5200.0
2019-03-07 11:00:00,161.08,161.26,160.31,160.62,5431.0,160.1472,160.3262,159.3817,159.6899,5431.0
2019-03-07 11:30:00,160.73,161.05,160.05,160.35,11598.0,159.7992,160.1174,159.1232,159.4214,11598.0
2019-03-07 12:00:00,160.38,160.62,160.08,160.32,7687.0,159.4513,159.6899,159.153,159.3916,7687.0
2019-03-07 12:30:00,160.45,160.59,160.3,160.59,1651.0,159.5209,159.6601,159.3717,159.6601,1651.0
2019-03-07 13:00:00,160.62,160.95,160.42,160.92,24360.0,159.6899,160.018,159.491,159.9881,24360.0
2019-03-07 13:30:00,161.0,161.0,160.18,160.29,17070.0,160.0677,160.0677,159.2524,159.3618,17070.0
2019-03-07 14:00:00,160.31,160.31,159.31,159.44,8222.0,159.3817,159.3817,158.3875,158.5167,8222.0
2019-03-07 14:30:00,159.7,159.87,159.22,159.5,27166.0,158.7752,158.9442,158.298,158.5764,27166.0
2019-03-07 15:00:00,159.48,159.55,159.13,159.13,9537.0,158.5565,158.6261,158.2085,158.2085,9537.0
2019-03-07 15:30:00,159.2,159.39,158.5,159.15,47238.0,158.2781,158.467,157.5822,158.2284,47238.0
2019-03-08 09:30:00,158.55,160.46,157.06,159.76,14884.0,157.6319,159.5308,156.1505,158.8349,14884.0
2019-03-08 10:00:00,159.96,160.18,159.44,160.0,6033.0,159.0337,159.2524,158.5167,159.0735,6033.0
2019-03-08 10:30:00,160.4,160.87,160.01,160.81,4725.0,159.4712,159.9384,159.0834,159.8788,4725.0
2019-03-08 11:00:00,160.8,161.11,160.46,160.46,9120.0,159.8688,160.177,159.5308,159.5308,9120.0
2019-03-08 11:30:00,160.63,160.9,160.43,160.62,5872.0,159.6998,159.9683,159.501,159.6899,5872.0
2019-03-08 12:00:00,160.68,160.8,160.27,160.74,12763.0,159.7495,159.8688,159.3419,159.8092,12763.0
2019-03-08 12:30:00,160.82,160.83,160.4,160.55,8552.0,159.8887,159.8987,159.4712,159.6203,8552.0
2019-03-08 13:00:00,160.61,160.92,160.42,160.76,5006.0,159.6799,159.9881,159.491,159.8291,5006.0
2019-03-08 13:30:00,160.68,160.82,160.54,160.7,2124.0,159.7495,159.8887,159.6103,159.7694,2124.0
2019-03-08 14:00:00,160.65,161.08,160.57,161.04,4217.0,159.7197,160.1472,159.6402,160.1074,4217.0
2019-03-08 14:30:00,160.96,161.23,160.71,160.81,8218.0,160.0279,160.2963,159.7794,159.8788,8218.0
2019-03-08 15:00:00,160.89,160.95,160.52,160.52,8094.0,159.9583,160.018,159.5905,159.5905,8094.0
2019-03-08 15:30:00,160.48,161.11,160.44,160.92,23513.0,159.5507,160.177,159.5109,159.9881,23513.0
2019-03-11 09:30:00,161.51,163.45,161.34,163.39,18588.0,160.5747,162.5035,160.4057,162.4438,18588.0
2019-03-11 10:00:00,163.4,163.4,162.2,162.2,5115.0,162.4538,162.4538,161.2607,161.2607,5115.0
2019-03-11 10:30:00,162.17,163.01,162.17,162.41,7413.0,161.2309,162.066,161.2309,161.4695,7413.0
2019-03-11 11:00:00,162.3,163.14,162.19,162.27,3800.0,161.3602,162.1953,161.2508,161.3303,3800.0
2019-03-11 11:30:00,162.33,162.33,161.75,161.96,6878.0,161.39,161.39,160.8133,161.0221,6878.0
2019-03-11 12:00:00,161.95,162.02,161.48,161.57,5429.0,161.0122,161.0818,160.5449,160.6344,5429.0
2019-03-11 12:30:00,161.48,161.76,161.26,161.28,5963.0,160.5449,160.8233,160.3262,160.3461,5963.0
2019-03-11 13:00:00,161.28,161.64,161.2,161.31,6215.0,160.3461,160.704,160.2665,160.3759,6215.0
2019-03-11 13:30:00,161.44,161.63,160.99,161.11,9982.0,160.5051,160.694,160.0577,160.177,9982.0
2019-03-11 14:00:00,161.08,161.26,160.91,160.96,8435.0,160.1472,160.3262,159.9782,160.0279,8435.0
2019-03-11 14:30:00,160.88,161.21,160.84,161.09,8581.0,159.9484,160.2765,159.9086,160.1572,8581.0
2019-03-11 15:00:00,160.98,161.54,160.93,161.13,4798.0,160.0478,160.6046,159.9981,160.1969,4798.0
2019-03-11 15:30:00,161.07,162.04,161.07,161.83,21430.0,160.1373,161.1017,160.1373,160.8929,21430.0
2019-03-12 09:30:00,162.12,162.86,160.86,161.31,5026.0,161.1812,161.9169,159.9285,160.3759,5026.0
2019-03-12 10:00:00,160.94,161.06,160.24,160.31,4352.0,160.008,160.1273,159.3121,159.3817,4352.0
2019-03-12 10:30:00,160.58,160.64,159.57,159.69,13720.0,159.6501,159.7098,158.646,158.7653,13720.0
2019-03-12 11:00:00,159.75,160.61,159.23,160.53,18947.0,158.8249,159.6799,158.3079,159.6004,18947.0
2019-03-12 11:30:00,160.66,161.81,160.61,161.81,7624.0,159.7296,160.873,159.6799,160.873,7624.0
2019-03-12 12:00:00,161.59,162.13,161.55,161.73,7232.0,160.6543,161.1911,160.6145,160.7935,7232.0
2019-03-12 12:30:00,161.7,162.37,161.59,161.97,9295.0,160.7636,161.4297,160.6543,161.0321,9295.0
2019-03-12 13:00:00,161.95,162.48,161.95,162.37,12372.0,161.0122,161.5391,161.0122,161.4297,12372.0
2019-03-12 13:30:00,162.48,162.93,162.22,162.85,5932.0,161.5391,161.9865,161.2806,161.907,5932.0
2019-03-12 14:00:00,162.8,162.89,162.19,162.19,5114.0,161.8573,161.9467,161.2508,161.2508,5114.0
2019-03-12 14:30:00,162.18,162.24,161.78,162.06,6677.0,161.2408,161.3005,160.8432,161.1215,6677.0
2019-03-12 15:00:00,161.97,162.15,161.7,162.09,11860.0,161.0321,161.211,160.7636,161.1514,11860.0
2019-03-12 15:30:00,162.04,162.05,161.36,161.63,27516.0,161.1017,161.1116,160.4256,160.694,27516.0
2019-03-13 09:30:00,162.45,162.89,161.99,162.86,4824.0,161.5093,161.9467,161.0519,161.9169,4824.0
2019-03-13 10:00:00,162.73,162.78,161.84,161.95,3617.0,161.7877,161.8374,160.9028,161.0122,3617.0
2019-03-13 10:30:00,161.85,161.89,161.47,161.48,4970.0,160.9128,160.9525,160.535,160.5449,4970.0
2019-03-13 11:00:00,161.67,162.25,161.61,162.2,17961.0,160.7338,161.3104,160.6741,161.2607,17961.0
2019-03-13 11:30:00,162.17,162.17,161.67,161.98,900.0,161.2309,161.2309,160.7338,161.042,900.0
2019-03-13 12:00:00,162.1,162.5,161.87,162.2,17853.0,161.1613,161.559,160.9326,161.2607,17853.0
2019-03-13 12:30:00,161.93,162.27,161.92,162.24,2845.0,160.9923,161.3303,160.9824,161.3005,2845.0
2019-03-13 13:00:00,162.21,162.59,162.0,162.08,13298.0,161.2707,161.6485,161.0619,161.1414,13298.0
2019-03-13 13:30:00,162.03,162.03,161.72,161.72,4968.0,161.0917,161.0917,160.7835,160.7835,4968.0
2019-03-13 14:00:00,161.81,162.13,161.8,162.13,1751.0,160.873,161.1911,160.863,161.1911,1751.0
2019-03-13 14:30:00,161.95,161.98,161.57,161.87,6259.0,161.0122,161.042,160.6344,160.9326,6259.0
2019-03-13 15:00:00,161.86,162.49,161.65,161.65,21114.0,160.9227,161.5491,160.7139,160.7139,21114.0
2019-03-13 15:30:00,161.74,161.89,161.42,161.69,26990.0,160.8034,160.9525,160.4852,160.7537,26990.0
2019-03-14 09:30:00,162.18,163.46,161.5,163.35,17364.0,161.2408,162.5134,160.5648,162.4041,17364.0
2019-03-14 10:00:00,163.03,163.18,161.69,162.32,8882.0,162.0859,162.2351,160.7537,161.38,8882.0
2019-03-14 10:30:00,162.36,162.85,162.34,162.63,6359.0,161.4198,161.907,161.3999,161.6882,6359.0
2019-03-14 11:00:00,162.53,162.86,162.53,162.64,8750.0,161.5888,161.9169,161.5888,161.6982,8750.0
2019-03-14 11:30:00,162.59,162.65,161.81,162.29,16890.0,161.6485,161.7081,160.873,161.3502,16890.0
2019-03-14 12:00:00,162.29,163.29,162.29,162.53,16805.0,161.3502,162.3444,161.3502,161.5888,16805.0
2019-03-14 12:30:00,162.53,162.81,162.42,162.42,6983.0,161.5888,161.8672,161.4795,161.4795,6983.0
2019-03-14 13:00:00,162.35,162.5,161.74,162.02,14140.0,161.4099,161.559,160.8034,161.0818,14140.0
2019-03-14 13:30:00,162.03,162.1,161.39,161.64,12384.0,161.0917,161.1613,160.4554,160.704,12384.0
2019-03-14 14:00:00,161.66,161.66,161.41,161.55,8894.0,160.7239,160.7239,160.4753,160.6145,8894.0
2019-03-14 14:30:00,161.49,161.61,161.14,161.5,13073.0,160.5548,160.6741,160.2069,160.5648,13073.0
2019-03-14 15:00:00,161.57,161.86,161.15,161.23,14094.0,160.6344,160.9227,160.2168,160.2963,14094.0
2019-03-14 15:30:00,161.28,161.86,161.28,161.73,42721.0,160.3461,160.9227,160.3461,160.7935,42721.0
2019-03-15 09:30:00,162.21,163.85,162.2,163.72,85495.0,161.2707,162.9012,161.2607,162.7719,85495.0
2019-03-15 10:00:00,163.76,164.15,163.34,164.14,6928.0,162.8117,163.1994,162.3941,163.1895,6928.0
2019-03-15 10:30:00,164.14,164.21,163.71,164.21,5300.0,163.1895,163.2591,162.762,163.2591,5300.0
2019-03-15 11:00:00,164.17,164.25,163.46,163.87,16554.0,163.2193,163.2989,162.5134,162.9211,16554.0
2019-03-15 11:30:00,163.71,163.71,163.2,163.22,4353.0,162.762,162.762,162.2549,162.2748,4353.0
2019-03-15 12:00:00,163.06,163.56,163.0,163.51,3522.0,162.1158,162.6129,162.0561,162.5631,3522.0
2019-03-15 12:30:00,163.39,163.61,163.34,163.51,2931.0,162.4438,162.6626,162.3941,162.5631,2931.0
2019-03-15 13:00:00,163.34,163.65,163.1,163.1,2000.0,162.3941,162.7023,162.1555,162.1555,2000.0
2019-03-15 13:30:00,163.1,163.37,163.1,163.27,3831.0,162.1555,162.424,162.1555,162.3245,3831.0
2019-03-15 14:00:00,163.17,163.17,162.6,162.64,5118.0,162.2251,162.2251,161.6584,161.6982,5118.0
2019-03-15 14:30:00,162.58,162.81,162.52,162.78,3223.0,161.6385,161.8672,161.5789,161.8374,3223.0
2019-03-15 15:00:00,162.81,162.81,162.48,162.58,7277.0,161.8672,161.8672,161.5391,161.6385,7277.0
2019-03-15 15:30:00,162.53,162.57,161.56,162.08,41790.0,161.5888,161.6286,160.6244,161.1414,41790.0
2019-03-18 09:30:00,162.83,164.14,162.04,164.14,21713.0,161.8871,163.1895,161.1017,163.1895,21713.0
2019-03-18 10:00:00,164.2,164.53,163.23,163.4,8823.0,163.2492,163.5772,162.2848,162.4538,8823.0
2019-03-18 10:30:00,163.32,163.48,163.0,163.35,10482.0,162.3742,162.5333,162.0561,162.4041,10482.0
2019-03-18 11:00:00,163.21,163.55,162.31,162.32,6640.0,162.2649,162.6029,161.3701,161.38,6640.0
2019-03-18 11:30:00,162.42,162.83,162.15,162.81,5999.0,161.4795,161.8871,161.211,161.8672,5999.0
2019-03-18 12:00:00,162.82,163.1,162.28,162.37,3700.0,161.8771,162.1555,161.3403,161.4297,3700.0
2019-03-18 12:30:00,162.36,162.92,162.23,162.92,2004.0,161.4198,161.9766,161.2906,161.9766,2004.0
2019-03-18 13:00:00,162.88,163.03,162.75,162.75,3312.0,161.9368,162.0859,161.8075,161.8075,3312.0
2019-03-18 13:30:00,162.89,163.4,162.84,163.4,3327.0,161.9467,162.4538,161.897,162.4538,3327.0
2019-03-18 14:00:00,163.3,163.41,162.99,163.02,5592.0,162.3544,162.4637,162.0462,162.076,5592.0
2019-03-18 14:30:00,162.88,163.08,162.79,162.9,3840.0,161.9368,162.1356,161.8473,161.9567,3840.0
2019-03-18 15:00:00,163.04,163.04,162.15,162.31,14400.0,162.0959,162.0959,161.211,161.3701,14400.0
2019-03-18 15:30:00,162.4,163.12,162.35,163.09,29292.0,161.4596,162.1754,161.4099,162.1456,29292.0
2019-03-19 09:30:00,163.74,164.23,161.78,162.19,32986.0,162.7918,163.279,160.8432,161.2508,32986.0
2019-03-19 10:00:00,162.47,162.88,161.37,161.9,41645.0,161.5292,161.9368,160.4355,160.9625,41645.0
2019-03-19 10:30:00,161.98,162.48,161.74,161.9,25336.0,161.042,161.5391,160.8034,160.9625,25336.0
2019-03-19 11:00:00,161.92,161.96,160.82,161.5,22589.0,160.9824,161.0221,159.8887,160.5648,22589.0
2019-03-19 11:30:00,161.44,162.35,161.44,162.33,8550.0,160.5051,161.4099,160.5051,161.39,8550.0
2019-03-19 12:00:00,162.3,162.49,162.09,162.42,4500.0,161.3602,161.5491,161.1514,161.4795,4500.0
2019-03-19 12:30:00,162.5,162.57,161.35,162.17,12669.0,161.559,161.6286,160.4157,161.2309,12669.0
2019-03-19 13:00:00,162.06,162.08,161.31,161.31,5609.0,161.1215,161.1414,160.3759,160.3759,5609.0
2019-03-19 13:30:00,161.35,161.54,161.17,161.17,6302.0,160.4157,160.6046,160.2367,160.2367,6302.0
2019-03-19 14:00:00,161.15,161.27,160.85,160.86,12121.0,160.2168,160.3361,159.9185,159.9285,12121.0
2019-03-19 14:30:00,160.94,160.94,160.28,160.28,12211.0,160.008,160.008,159.3518,159.3518,12211.0
2019-03-19 15:00:00,160.35,160.71,159.87,159.99,14072.0,159.4214,159.7794,158.9442,159.0635,14072.0
2019-03-19 15:30:00,160.03,160.5,159.97,160.47,45919.0,159.1033,159.5706,159.0436,159.5407,45919.0
2019-03-20 09:30:00,159.54,160.65,158.19,158.28,19815.0,158.6161,159.7197,157.274,157.3634,19815.0
2019-03-20 10:00:00,158.07,158.16,156.67,156.77,11936.0,157.1546,157.2441,155.7628,155.8622,11936.0
2019-03-20 10:30:00,156.77,157.12,156.33,156.6,18314.0,155.8622,156.2101,155.4247,155.6932,18314.0
2019-03-20 11:00:00,156.61,156.9,154.37,154.5,41007.0,155.7031,155.9914,153.4761,153.6053,41007.0
2019-03-20 11:30:00,154.5,154.6,152.35,152.6,24388.0,153.6053,153.7047,151.4678,151.7163,24388.0
2019-03-20 12:00:00,152.34,152.64,151.5,151.6,19364.0,151.4578,151.7561,150.6227,150.7221,19364.0
2019-03-20 12:30:00,151.8,152.29,151.28,151.92,7438.0,150.921,151.4081,150.404,151.0403,7438.0
2019-03-20 13:00:00,151.98,152.84,151.66,152.57,14810.0,151.0999,151.9549,150.7818,151.6865,14810.0
2019-03-20 13:30:00,152.52,152.79,152.25,152.53,6286.0,151.6368,151.9052,151.3684,151.6467,6286.0
2019-03-20 14:00:00,152.67,154.99,152.67,154.99,27805.0,151.7859,154.0925,151.7859,154.0925,27805.0
2019-03-20 14:30:00,154.89,155.26,154.32,155.04,15722.0,153.9931,154.3609,153.4264,154.1422,15722.0
2019-03-20 15:00:00,155.1,155.28,154.21,154.24,15285.0,154.2018,154.3808,153.317,153.3468,15285.0
2019-03-20 15:30:00,154.17,154.31,153.41,153.54,58021.0,153.2772,153.4164,152.5216,152.6509,58021.0
2019-03-21 09:30:00,153.44,154.16,152.45,153.9,19577.0,152.5515,153.2673,151.5672,153.0088,19577.0
2019-03-21 10:00:00,153.8,154.21,153.63,153.64,24108.0,152.9094,153.317,152.7404,152.7503,24108.0
2019-03-21 10:30:00,153.78,153.92,153.13,153.62,11412.0,152.8895,153.0287,152.2433,152.7304,11412.0
2019-03-21 11:00:00,153.63,154.0,153.32,153.89,24374.0,152.7404,153.1082,152.4322,152.9989,24374.0
2019-03-21 11:30:00,153.77,154.1,153.56,153.8,42622.0,152.8795,153.2076,152.6708,152.9094,42622.0
2019-03-21 12:00:00,153.78,154.1,153.55,153.56,13580.0,152.8895,153.2076,152.6608,152.6708,13580.0
2019-03-21 12:30:00,153.67,153.97,153.32,153.69,5691.0,152.7801,153.0784,152.4322,152.8,5691.0
2019-03-21 13:00:00,153.63,154.1,153.39,153.82,11920.0,152.7404,153.2076,152.5017,152.9293,11920.0
2019-03-21 13:30:00,153.92,153.99,153.47,153.51,10172.0,153.0287,153.0983,152.5813,152.6211,10172.0
2019-03-21 14:00:00,153.52,153.98,153.52,153.93,9100.0,152.631,153.0883,152.631,153.0386,9100.0
2019-03-21 14:30:00,153.93,154.27,153.86,154.02,32790.0,153.0386,153.3767,152.969,153.1281,32790.0
2019-03-21 15:00:00,153.96,154.18,153.54,153.88,16768.0,153.0684,153.2872,152.6509,152.9889,16768.0
2019-03-21 15:30:00,153.88,154.26,153.77,154.26,56636.0,152.9889,153.3667,152.8795,153.3667,56636.0
2019-03-22 09:30:00,153.41,153.86,152.05,152.05,5256.0,152.5216,152.969,151.1695,151.1695,5256.0
2019-03-22 10:00:00,152.18,152.76,151.65,151.79,16678.0,151.2988,151.8754,150.7718,150.911,16678.0
2019-03-22 10:30:00,151.94,152.64,151.44,151.45,10935.0,151.0601,151.7561,150.563,150.573,10935.0
2019-03-22 11:00:00,151.51,151.51,150.07,150.31,13642.0,150.6326,150.6326,149.201,149.4396,13642.0
2019-03-22 11:30:00,150.42,150.47,148.83,148.89,10044.0,149.5489,149.5987,147.9682,148.0278,10044.0
2019-03-22 12:00:00,148.42,148.83,148.21,148.35,14835.0,147.5605,147.9682,147.3517,147.4909,14835.0
2019-03-22 12:30:00,148.37,148.62,148.03,148.62,6447.0,147.5108,147.7594,147.1728,147.7594,6447.0
2019-03-22 13:00:00,148.65,149.03,148.47,148.71,20417.0,147.7892,148.167,147.6102,147.8488,20417.0
2019-03-22 13:30:00,148.72,148.92,147.74,147.93,14802.0,147.8588,148.0576,146.8845,147.0734,14802.0
2019-03-22 14:00:00,147.98,148.79,147.87,148.61,43353.0,147.1231,147.9284,147.0137,147.7494,43353.0
2019-03-22 14:30:00,148.59,149.75,148.15,149.28,64837.0,147.7295,148.8828,147.2921,148.4155,64837.0
2019-03-22 15:00:00,149.35,149.48,148.53,148.6,23803.0,148.4851,148.6144,147.6699,147.7395,23803.0
2019-03-22 15:30:00,148.61,148.75,148.0,148.13,49805.0,147.7494,147.8886,147.143,147.2722,49805.0
2019-03-25 09:30:00,147.85,148.89,147.29,148.89,14275.0,146.9938,148.0278,146.4371,148.0278,14275.0
2019-03-25 10:00:00,148.91,148.98,148.21,148.97,11040.0,148.0477,148.1173,147.3517,148.1073,11040.0
2019-03-25 10:30:00,148.93,149.72,148.89,149.54,7600.0,148.0676,148.853,148.0278,148.674,7600.0
2019-03-25 11:00:00,149.52,150.56,149.44,150.55,12715.0,148.6542,149.6881,148.5746,149.6782,12715.0
2019-03-25 11:30:00,150.47,150.6,148.99,148.99,8504.0,149.5987,149.7279,148.1272,148.1272,8504.0
2019-03-25 12:00:00,149.11,149.67,149.1,149.42,3528.0,148.2465,148.8033,148.2366,148.5547,3528.0
2019-03-25 12:30:00,149.32,149.46,148.55,149.45,5027.0,148.4553,148.5945,147.6898,148.5846,5027.0
2019-03-25 13:00:00,149.41,149.44,149.0,149.11,3696.0,148.5448,148.5746,148.1372,148.2465,3696.0
2019-03-25 13:30:00,149.11,149.36,148.48,148.75,5100.0,148.2465,148.4951,147.6202,147.8886,5100.0
2019-03-25 14:00:00,148.81,148.96,148.55,148.63,3112.0,147.9483,148.0974,147.6898,147.7693,3112.0
2019-03-25 14:30:00,148.72,149.5,148.68,149.34,7275.0,147.8588,148.6343,147.819,148.4752,7275.0
2019-03-25 15:00:00,149.35,149.55,149.09,149.28,8584.0,148.4851,148.684,148.2266,148.4155,8584.0
2019-03-25 15:30:00,149.34,149.34,148.57,149.06,37187.0,148.4752,148.4752,147.7097,148.1968,37187.0
2019-03-26 09:30:00,150.8,151.95,149.13,151.8,17488.0,149.9267,151.0701,148.2664,150.921,17488.0
2019-03-26 10:00:00,151.71,151.71,150.8,151.32,10129.0,150.8315,150.8315,149.9267,150.4437,10129.0
2019-03-26 10:30:00,151.72,152.28,151.44,152.03,8038.0,150.8414,151.3982,150.563,151.1496,8038.0
2019-03-26 11:00:00,152.09,152.34,151.86,152.21,11482.0,151.2093,151.4578,150.9806,151.3286,11482.0
2019-03-26 11:30:00,152.4,152.45,151.26,151.39,12144.0,151.5175,151.5672,150.3841,150.5133,12144.0
2019-03-26 12:00:00,151.76,151.9,151.11,151.44,4965.0,150.8812,151.0204,150.235,150.563,4965.0
2019-03-26 12:30:00,151.46,151.49,150.6,150.61,7522.0,150.5829,150.6128,149.7279,149.7378,7522.0
2019-03-26 13:00:00,150.86,151.55,150.86,151.23,1203.0,149.9864,150.6724,149.9864,150.3543,1203.0
2019-03-26 13:30:00,151.17,151.2,150.6,150.68,3945.0,150.2946,150.3244,149.7279,149.8074,3945.0
2019-03-26 14:00:00,150.7,150.83,150.45,150.57,6380.0,149.8273,149.9566,149.5788,149.6981,6380.0
2019-03-26 14:30:00,150.51,150.87,150.41,150.77,5430.0,149.6384,149.9963,149.539,149.8969,5430.0
2019-03-26 15:00:00,150.89,151.58,150.89,151.07,17935.0,150.0162,150.7022,150.0162,150.1952,17935.0
2019-03-26 15:30:00,151.06,151.68,151.03,151.48,29384.0,150.1852,150.8017,150.1554,150.6028,29384.0
2019-03-27 09:30:00,151.58,152.83,151.26,152.72,10975.0,150.7022,151.945,150.3841,151.8356,10975.0
2019-03-27 10:00:00,152.55,153.39,152.54,153.28,16549.0,151.6666,152.5017,151.6567,152.3924,16549.0
2019-03-27 10:30:00,153.41,153.41,152.1,152.29,17406.0,152.5216,152.5216,151.2192,151.4081,17406.0
2019-03-27 11:00:00,152.39,152.94,151.61,151.61,23339.0,151.5075,152.0544,150.7321,150.7321,23339.0
2019-03-27 11:30:00,151.6,151.76,150.63,151.34,23585.0,150.7221,150.8812,149.7577,150.4636,23585.0
2019-03-27 12:00:00,151.17,152.26,151.0,152.23,13682.0,150.2946,151.3783,150.1256,151.3485,13682.0
2019-03-27 12:30:00,152.09,152.54,151.95,152.54,10626.0,151.2093,151.6567,151.0701,151.6567,10626.0
2019-03-27 13:00:00,152.4,152.73,152.01,152.52,16125.0,151.5175,151.8456,151.1297,151.6368,16125.0
2019-03-27 13:30:00,152.57,152.77,152.28,152.52,12815.0,151.6865,151.8853,151.3982,151.6368,12815.0
2019-03-27 14:00:00,152.59,153.18,152.52,153.17,24252.0,151.7064,152.293,151.6368,152.283,24252.0
2019-03-27 14:30:00,153.11,153.19,152.52,152.59,17685.0,152.2234,152.3029,151.6368,151.7064,17685.0
2019-03-27 15:00:00,152.63,153.12,152.19,153.09,21429.0,151.7461,152.2333,151.3087,152.2035,21429.0
2019-03-27 15:30:00,153.13,153.18,151.88,151.9,62972.0,152.2433,152.293,151.0005,151.0204,62972.0
2019-03-28 09:30:00,152.2,153.2,151.41,152.84,18136.0,151.3186,152.3128,150.5332,151.9549,18136.0
2019-03-28 10:00:00,152.75,153.47,152.49,152.86,10170.0,151.8655,152.5813,151.607,151.9748,10170.0
2019-03-28 10:30:00,152.84,153.27,152.67,153.0,11886.0,151.9549,152.3824,151.7859,152.114,11886.0
2019-03-28 11:00:00,153.14,153.19,152.11,152.11,12063.0,152.2532,152.3029,151.2292,151.2292,12063.0
2019-03-28 11:30:00,152.11,152.37,151.96,152.32,8108.0,151.2292,151.4877,151.08,151.4379,8108.0
2019-03-28 12:00:00,152.32,152.43,151.86,152.14,9500.0,151.4379,151.5473,150.9806,151.259,9500.0
2019-03-28 12:30:00,152.27,152.77,152.16,152.77,7300.0,151.3882,151.8853,151.2789,151.8853,7300.0
2019-03-28 13:00:00,152.68,153.41,152.68,152.99,7987.0,151.7959,152.5216,151.7959,152.1041,7987.0
2019-03-28 13:30:00,153.1,153.51,152.85,153.44,4104.0,152.2134,152.6211,151.9649,152.5515,4104.0
2019-03-28 14:00:00,153.52,153.52,152.96,153.3,8917.0,152.631,152.631,152.0742,152.4123,8917.0
2019-03-28 14:30:00,153.28,153.67,153.08,153.67,16118.0,152.3924,152.7801,152.1935,152.7801,16118.0
2019-03-28 15:00:00,153.67,154.21,153.61,153.98,19902.0,152.7801,153.317,152.7205,153.0883,19902.0
2019-03-28 15:30:00,154.0,154.2,153.83,154.0,53466.0,153.1082,153.3071,152.9392,153.1082,53466.0
2019-03-29 09:30:00,155.28,156.28,154.6,155.18,12301.0,154.3808,155.375,153.7047,154.2814,12301.0
2019-03-29 10:00:00,154.99,156.09,154.97,156.08,14979.0,154.0925,155.1861,154.0726,155.1762,14979.0
2019-03-29 10:30:00,156.08,156.08,155.35,155.38,12309.0,155.1762,155.1762,154.4504,154.4802,12309.0
2019-03-29 11:00:00,155.33,155.76,155.05,155.13,17583.0,154.4305,154.858,154.1521,154.2317,17583.0
2019-03-29 11:30:00,155.15,155.21,154.78,154.91,18650.0,154.2516,154.3112,153.8837,154.0129,18650.0
2019-03-29 12:00:00,154.94,155.01,154.33,154.33,12371.0,154.0428,154.1124,153.4363,153.4363,12371.0
2019-03-29 12:30:00,154.28,154.72,154.28,154.61,9472.0,153.3866,153.824,153.3866,153.7147,9472.0
2019-03-29 13:00:00,154.64,154.96,154.63,154.87,11452.0,153.7445,154.0627,153.7346,153.9732,11452.0
2019-03-29 13:30:00,154.84,154.95,154.16,154.59,13213.0,153.9434,154.0527,153.2673,153.6948,13213.0
2019-03-29 14:00:00,154.6,155.18,154.53,155.0,16177.0,153.7047,154.2814,153.6351,154.1024,16177.0
2019-03-29 14:30:00,155.0,155.2,154.7,154.87,19972.0,154.1024,154.3013,153.8042,153.9732,19972.0
2019-03-29 15:00:00,154.86,154.98,154.2,154.25,42530.0,153.9632,154.0825,153.3071,153.3568,42530.0
2019-03-29 15:30:00,154.11,154.46,154.02,154.18,55838.0,153.2176,153.5656,153.1281,153.2872,55838.0
2019-04-01 09:30:00,155.7,156.32,154.31,156.11,13253.0,154.7984,155.4148,153.4164,155.206,13253.0
2019-04-01 10:00:00,156.14,156.94,156.14,156.47,24397.0,155.2358,156.0312,155.2358,155.5639,24397.0
2019-04-01 10:30:00,156.3,156.5,155.92,156.33,20376.0,155.3949,155.5937,155.0171,155.4247,20376.0
2019-04-01 11:00:00,156.32,156.33,155.35,155.47,31015.0,155.4148,155.4247,154.4504,154.5697,31015.0
2019-04-01 11:30:00,155.54,155.95,155.26,155.78,6607.0,154.6393,155.0469,154.3609,154.8779,6607.0
2019-04-01 12:00:00,155.72,156.44,155.39,156.03,36727.0,154.8183,155.5341,154.4902,155.1265,36727.0
2019-04-01 12:30:00,156.07,156.26,155.93,156.02,5281.0,155.1662,155.3551,155.027,155.1165,5281.0
2019-04-01 13:00:00,156.26,156.3,155.56,155.64,71130.0,155.3551,155.3949,154.6592,154.7387,71130.0
2019-04-01 13:30:00,155.67,155.99,155.57,155.71,17200.0,154.7685,155.0867,154.6691,154.8083,17200.0
2019-04-01 14:00:00,155.86,155.97,155.22,155.22,14657.0,154.9574,155.0668,154.3212,154.3212,14657.0
2019-04-01 14:30:00,155.23,155.39,155.02,155.17,2600.0,154.3311,154.4902,154.1223,154.2714,2600.0
2019-04-01 15:00:00,155.15,155.36,154.82,155.16,7961.0,154.2516,154.4603,153.9235,154.2615,7961.0
2019-04-01 15:30:00,155.19,155.81,155.04,155.56,78424.0,154.2913,154.9077,154.1422,154.6592,78424.0
2019-04-02 09:30:00,155.15,155.15,153.76,154.33,10029.0,154.2516,154.2516,152.8696,153.4363,10029.0
2019-04-02 10:00:00,154.16,155.12,154.15,154.71,18299.0,153.2673,154.2217,153.2573,153.8141,18299.0
2019-04-02 10:30:00,154.48,154.74,153.72,153.82,8410.0,153.5854,153.8439,152.8298,152.9293,8410.0
2019-04-02 11:00:00,153.67,153.97,153.02,153.97,7329.0,152.7801,153.0784,152.1339,153.0784,7329.0
2019-04-02 11:30:00,154.04,154.51,153.52,154.19,4202.0,153.148,153.6153,152.631,153.2971,4202.0
2019-04-02 12:00:00,154.26,154.51,153.41,153.8,4910.0,153.3667,153.6153,152.5216,152.9094,4910.0
2019-04-02 12:30:00,153.65,153.92,153.37,153.44,6744.0,152.7602,153.0287,152.4819,152.5515,6744.0
2019-04-02 13:00:00,153.54,153.98,153.42,153.71,6600.0,152.6509,153.0883,152.5316,152.8199,6600.0
2019-04-02 13:30:00,153.95,154.29,153.74,154.19,11518.0,153.0585,153.3965,152.8497,153.2971,11518.0
2019-04-02 14:00:00,154.23,154.68,154.09,154.39,5310.0,153.3369,153.7843,153.1977,153.496,5310.0
2019-04-02 14:30:00,154.5,154.61,153.85,153.9,15540.0,153.6053,153.7147,152.9591,153.0088,15540.0
2019-04-02 15:00:00,153.92,154.65,153.92,154.47,17819.0,153.0287,153.7545,153.0287,153.5755,17819.0
2019-04-02 15:30:00,154.47,154.56,153.94,153.94,94630.0,153.5755,153.665,153.0486,153.0486,94630.0
2019-04-03 09:30:00,155.34,155.73,154.44,155.53,7064.0,154.4405,154.8282,153.5457,154.6294,7064.0
2019-04-03 10:00:00,155.37,156.14,155.16,155.64,12966.0,154.4703,155.2358,154.2615,154.7387,12966.0
2019-04-03 10:30:00,155.72,156.48,155.62,155.62,15438.0,154.8183,155.5739,154.7188,154.7188,15438.0
2019-04-03 11:00:00,155.73,156.23,155.73,155.88,33563.0,154.8282,155.3253,154.8282,154.9773,33563.0
2019-04-03 11:30:00,155.92,156.16,155.69,155.98,15596.0,155.0171,155.2557,154.7884,155.0768,15596.0
2019-04-03 12:00:00,156.0,156.21,155.63,155.89,9401.0,155.0966,155.3054,154.7288,154.9873,9401.0
2019-04-03 12:30:00,155.84,155.92,155.52,155.74,3236.0,154.9376,155.0171,154.6194,154.8381,3236.0
2019-04-03 13:00:00,155.85,155.93,155.52,155.88,17223.0,154.9475,155.027,154.6194,154.9773,17223.0
2019-04-03 13:30:00,155.91,156.04,155.5,155.63,15352.0,155.0072,155.1364,154.5995,154.7288,15352.0
2019-04-03 14:00:00,155.44,155.75,155.08,155.75,5796.0,154.5399,154.8481,154.182,154.8481,5796.0
2019-04-03 14:30:00,155.69,155.69,154.89,155.42,5882.0,154.7884,154.7884,153.9931,154.52,5882.0
2019-04-03 15:00:00,155.15,155.22,154.71,155.22,8320.0,154.2516,154.3212,153.8141,154.3212,8320.0
2019-04-03 15:30:00,155.19,155.57,155.09,155.55,32919.0,154.2913,154.6691,154.1919,154.6492,32919.0
2019-04-04 09:30:00,155.62,156.26,154.94,156.14,25578.0,154.7188,155.3551,154.0428,155.2358,25578.0
2019-04-04 10:00:00,156.12,156.12,155.71,155.71,1100.0,155.2159,155.2159,154.8083,154.8083,1100.0
2019-04-04 10:30:00,155.59,156.51,155.59,156.36,2998.0,154.689,155.6037,154.689,155.4545,2998.0
2019-04-04 11:00:00,156.63,156.75,156.09,156.7,4787.0,155.723,155.8423,155.1861,155.7926,4787.0
2019-04-04 11:30:00,156.66,156.66,155.83,156.39,6938.0,155.7528,155.7528,154.9276,155.4844,6938.0
2019-04-04 12:00:00,156.17,156.2,155.59,155.98,3525.0,155.2657,155.2955,154.689,155.0768,3525.0
2019-04-04 12:30:00,155.88,156.2,155.88,156.09,1500.0,154.9773,155.2955,154.9773,155.1861,1500.0
2019-04-04 13:00:00,155.86,156.01,155.67,156.01,2484.0,154.9574,155.1066,154.7685,155.1066,2484.0
2019-04-04 13:30:00,155.79,155.79,155.31,155.31,1716.0,154.8879,154.8879,154.4106,154.4106,1716.0
2019-04-04 14:00:00,155.29,155.63,155.24,155.29,4337.0,154.3907,154.7288,154.341,154.3907,4337.0
2019-04-04 14:30:00,155.49,155.78,155.45,155.61,3416.0,154.5896,154.8779,154.5498,154.7089,3416.0
2019-04-04 15:00:00,155.75,155.82,155.27,155.28,5532.0,154.8481,154.9177,154.3709,154.3808,5532.0
2019-04-04 15:30:00,155.29,155.48,154.77,155.14,18093.0,154.3907,154.5796,153.8738,154.2416,18093.0
2019-04-05 09:30:00,155.52,155.8,154.65,155.8,6063.0,154.6194,154.8978,153.7545,154.8978,6063.0
2019-04-05 10:00:00,155.64,156.35,155.46,156.18,12948.0,154.7387,155.4446,154.5598,155.2756,12948.0
2019-04-05 10:30:00,156.18,156.69,155.73,155.75,9169.0,155.2756,155.7826,154.8282,154.8481,9169.0
2019-04-05 11:00:00,155.75,156.22,155.6,155.95,4473.0,154.8481,155.3154,154.699,155.0469,4473.0
2019-04-05 11:30:00,155.91,155.91,155.5,155.5,1600.0,155.0072,155.0072,154.5995,154.5995,1600.0
2019-04-05 12:00:00,155.71,155.84,155.26,155.39,4051.0,154.8083,154.9376,154.3609,154.4902,4051.0
2019-04-05 12:30:00,155.38,155.4,155.23,155.4,5550.0,154.4802,154.5001,154.3311,154.5001,5550.0
2019-04-05 13:00:00,155.5,155.7,155.2,155.26,4925.0,154.5995,154.7984,154.3013,154.3609,4925.0
2019-04-05 13:30:00,155.22,155.46,155.1,155.46,3600.0,154.3212,154.5598,154.2018,154.5598,3600.0
2019-04-05 14:00:00,155.32,155.62,155.07,155.1,7612.0,154.4206,154.7188,154.172,154.2018,7612.0
2019-04-05 14:30:00,154.99,155.4,154.85,155.4,6227.0,154.0925,154.5001,153.9533,154.5001,6227.0
2019-04-05 15:00:00,155.2,155.54,154.96,155.46,8999.0,154.3013,154.6393,154.0627,154.5598,8999.0
2019-04-05 15:30:00,155.46,156.02,155.45,155.99,24115.0,154.5598,155.1165,154.5498,155.0867,24115.0
2019-04-08 09:30:00,155.23,155.23,154.07,155.2,18898.0,154.3311,154.3311,153.1778,154.3013,18898.0
2019-04-08 10:00:00,155.3,155.3,154.42,154.42,3566.0,154.4007,154.4007,153.5258,153.5258,3566.0
2019-04-08 10:30:00,154.56,154.57,153.88,154.22,11671.0,153.665,153.6749,152.9889,153.3269,11671.0
2019-04-08 11:00:00,154.06,154.53,154.0,154.05,4679.0,153.1679,153.6351,153.1082,153.1579,4679.0
2019-04-08 11:30:00,154.31,154.8,154.17,154.17,4554.0,153.4164,153.9036,153.2772,153.2772,4554.0
2019-04-08 12:00:00,154.0,154.02,153.6,153.82,1700.0,153.1082,153.1281,152.7105,152.9293,1700.0
2019-04-08 12:30:00,153.7,153.85,153.39,153.79,6700.0,152.81,152.9591,152.5017,152.8994,6700.0
2019-04-08 13:00:00,153.72,153.72,153.39,153.4,4121.0,152.8298,152.8298,152.5017,152.5117,4121.0
2019-04-08 13:30:00,153.45,153.62,153.43,153.62,6875.0,152.5614,152.7304,152.5415,152.7304,6875.0
2019-04-08 14:00:00,153.66,154.3,153.64,154.22,3584.0,152.7702,153.4065,152.7503,153.3269,3584.0
2019-04-08 14:30:00,154.21,154.96,154.18,154.7,15145.0,153.317,154.0627,153.2872,153.8042,15145.0
2019-04-08 15:00:00,154.69,154.89,154.43,154.53,10572.0,153.7942,153.9931,153.5357,153.6351,10572.0
2019-04-08 15:30:00,154.5,154.89,154.41,154.75,24926.0,153.6053,153.9931,153.5158,153.8539,24926.0
2019-04-09 09:30:00,154.06,154.06,152.99,153.59,2827.0,153.1679,153.1679,152.1041,152.7006,2827.0
2019-04-09 10:00:00,153.35,153.36,152.87,152.92,2207.0,152.462,152.4719,151.9848,152.0345,2207.0
2019-04-09 10:30:00,152.85,153.02,152.21,152.42,2600.0,151.9649,152.1339,151.3286,151.5374,2600.0
2019-04-09 11:00:00,152.3,153.1,152.3,152.56,3570.0,151.4181,152.2134,151.4181,151.6766,3570.0
2019-04-09 11:30:00,152.5,152.51,152.12,152.39,4650.0,151.6169,151.6268,151.2391,151.5075,4650.0
2019-04-09 12:00:00,152.46,153.09,152.37,152.99,2124.0,151.5771,152.2035,151.4877,152.1041,2124.0
2019-04-09 12:30:00,152.95,153.27,152.87,152.97,2800.0,152.0643,152.3824,151.9848,152.0842,2800.0
2019-04-09 13:00:00,153.01,153.07,152.42,152.45,4465.0,152.1239,152.1836,151.5374,151.5672,4465.0
2019-04-09 13:30:00,152.46,152.54,152.27,152.27,2907.0,151.5771,151.6567,151.3882,151.3882,2907.0
2019-04-09 14:00:00,152.32,152.51,152.24,152.42,1201.0,151.4379,151.6268,151.3584,151.5374,1201.0
2019-04-09 14:30:00,152.52,152.7,152.14,152.56,3981.0,151.6368,151.8157,151.259,151.6766,3981.0
2019-04-09 15:00:00,152.61,152.82,152.31,152.31,10280.0,151.7263,151.935,151.428,151.428,10280.0
2019-04-09 15:30:00,152.4,152.77,152.09,152.4,17087.0,151.5175,151.8853,151.2093,151.5175,17087.0
2019-04-10 09:30:00,152.56,154.16,152.56,154.16,4017.0,151.6766,153.2673,151.6766,153.2673,4017.0
2019-04-10 10:00:00,153.65,153.75,153.14,153.14,2810.0,152.7602,152.8597,152.2532,152.2532,2810.0
2019-04-10 10:30:00,153.24,153.71,153.15,153.68,4200.0,152.3526,152.8199,152.2631,152.7901,4200.0
2019-04-10 11:00:00,153.72,153.77,153.16,153.44,3617.0,152.8298,152.8795,152.2731,152.5515,3617.0
2019-04-10 11:30:00,153.28,153.77,153.28,153.54,3768.0,152.3924,152.8795,152.3924,152.6509,3768.0
2019-04-10 12:00:00,153.5,153.83,153.5,153.62,2800.0,152.6111,152.9392,152.6111,152.7304,2800.0
2019-04-10 12:30:00,153.66,153.81,153.48,153.77,3100.0,152.7702,152.9193,152.5912,152.8795,3100.0
2019-04-10 13:00:00,153.78,153.94,153.74,153.85,1800.0,152.8895,153.0486,152.8497,152.9591,1800.0
2019-04-10 13:30:00,153.82,154.23,153.82,153.99,5422.0,152.9293,153.3369,152.9293,153.0983,5422.0
2019-04-10 14:00:00,153.99,154.03,153.8,154.03,1500.0,153.0983,153.138,152.9094,153.138,1500.0
2019-04-10 14:30:00,154.09,154.28,153.95,154.27,2546.0,153.1977,153.3866,153.0585,153.3767,2546.0
2019-04-10 15:00:00,154.31,154.43,154.16,154.21,4455.0,153.4164,153.5357,153.2673,153.317,4455.0
2019-04-10 15:30:00,154.16,154.45,153.93,154.43,31100.0,153.2673,153.5556,153.0386,153.5357,31100.0
2019-04-11 09:30:00,154.66,155.06,154.21,155.06,12844.0,153.7644,154.1621,153.317,154.1621,12844.0
2019-04-11 10:00:00,154.69,154.88,154.59,154.69,5514.0,153.7942,153.9831,153.6948,153.7942,5514.0
2019-04-11 10:30:00,154.78,155.24,154.65,155.18,12840.0,153.8837,154.341,153.7545,154.2814,12840.0
2019-04-11 11:00:00,155.28,156.44,155.28,155.7,16417.0,154.3808,155.5341,154.3808,154.7984,16417.0
2019-04-11 11:30:00,155.65,155.8,154.97,155.5,17259.0,154.7487,154.8978,154.0726,154.5995,17259.0
2019-04-11 12:00:00,155.39,155.98,155.18,155.75,8428.0,154.4902,155.0768,154.2814,154.8481,8428.0
2019-04-11 12:30:00,155.71,155.83,155.5,155.71,5563.0,154.8083,154.9276,154.5995,154.8083,5563.0
2019-04-11 13:00:00,155.77,156.05,155.66,155.66,4818.0,154.868,155.1463,154.7586,154.7586,4818.0
2019-04-11 13:30:00,155.69,155.73,154.96,155.04,25873.0,154.7884,154.8282,154.0627,154.1422,25873.0
2019-04-11 14:00:00,155.0,155.28,154.9,154.95,10400.0,154.1024,154.3808,154.003,154.0527,10400.0
2019-04-11 14:30:00,154.93,154.95,154.61,154.95,7279.0,154.0328,154.0527,153.7147,154.0527,7279.0
2019-04-11 15:00:00,154.95,154.97,154.57,154.82,11573.0,154.0527,154.0726,153.6749,153.9235,11573.0
2019-04-11 15:30:00,154.82,154.87,154.46,154.83,30089.0,153.9235,153.9732,153.5656,153.9334,30089.0
2019-04-12 09:30:00,155.86,155.94,155.08,155.11,15860.0,154.9574,155.037,154.182,154.2118,15860.0
2019-04-12 10:00:00,155.25,155.54,155.01,155.1,5204.0,154.351,154.6393,154.1124,154.2018,5204.0
2019-04-12 10:30:00,154.91,155.06,154.78,154.98,3276.0,154.0129,154.1621,153.8837,154.0825,3276.0
2019-04-12 11:00:00,154.89,154.89,154.21,154.6,7055.0,153.9931,153.9931,153.317,153.7047,7055.0
2019-04-12 11:30:00,154.88,154.88,154.44,154.48,1019.0,153.9831,153.9831,153.5457,153.5854,1019.0
2019-04-12 12:00:00,154.73,154.96,154.66,154.85,2218.0,153.834,154.0627,153.7644,153.9533,2218.0
2019-04-12 12:30:00,154.91,155.28,154.91,155.28,2416.0,154.0129,154.3808,154.0129,154.3808,2416.0
2019-04-12 13:00:00,155.24,155.3,154.95,155.2,3890.0,154.341,154.4007,154.0527,154.3013,3890.0
2019-04-12 13:30:00,155.27,155.58,155.2,155.29,7973.0,154.3709,154.6791,154.3013,154.3907,7973.0
2019-04-12 14:00:00,155.18,155.42,155.03,155.3,3994.0,154.2814,154.52,154.1323,154.4007,3994.0
2019-04-12 14:30:00,155.35,155.63,155.31,155.51,5754.0,154.4504,154.7288,154.4106,154.6095,5754.0
2019-04-12 15:00:00,155.62,155.64,154.97,155.24,6528.0,154.7188,154.7387,154.0726,154.341,6528.0
2019-04-12 15:30:00,155.34,156.0,155.14,155.89,29735.0,154.4405,155.0966,154.2416,154.9873,29735.0
2019-04-15 09:30:00,156.4,156.64,154.36,154.45,10663.0,155.4943,155.7329,153.4661,153.5556,10663.0
2019-04-15 10:00:00,154.41,154.54,153.92,153.96,2742.0,153.5158,153.6451,153.0287,153.0684,2742.0
2019-04-15 10:30:00,153.83,153.87,153.47,153.8,3905.0,152.9392,152.979,152.5813,152.9094,3905.0
2019-04-15 11:00:00,154.0,155.05,154.0,154.79,6357.0,153.1082,154.1521,153.1082,153.8936,6357.0
2019-04-15 11:30:00,154.78,154.78,153.9,153.9,4700.0,153.8837,153.8837,153.0088,153.0088,4700.0
2019-04-15 12:00:00,153.95,153.95,153.12,153.12,2900.0,153.0585,153.0585,152.2333,152.2333,2900.0
2019-04-15 12:30:00,153.18,153.57,153.1,153.28,1600.0,152.293,152.6807,152.2134,152.3924,1600.0
2019-04-15 13:00:00,153.32,153.81,153.29,153.69,3115.0,152.4322,152.9193,152.4023,152.8,3115.0
2019-04-15 13:30:00,153.81,154.13,153.74,154.0,5736.0,152.9193,153.2375,152.8497,153.1082,5736.0
2019-04-15 14:00:00,153.94,154.83,153.93,154.75,7891.0,153.0486,153.9334,153.0386,153.8539,7891.0
2019-04-15 14:30:00,154.91,155.18,154.77,154.95,7913.0,154.0129,154.2814,153.8738,154.0527,7913.0
2019-04-15 15:00:00,155.0,155.13,154.94,155.13,15281.0,154.1024,154.2317,154.0428,154.2317,15281.0
2019-04-15 15:30:00,155.04,155.16,154.48,154.83,27545.0,154.1422,154.2615,153.5854,153.9334,27545.0
2019-04-16 09:30:00,155.44,155.76,155.05,155.44,6920.0,154.5399,154.858,154.1521,154.5399,6920.0
2019-04-16 10:00:00,155.18,155.46,154.02,154.49,4631.0,154.2814,154.5598,153.1281,153.5954,4631.0
2019-04-16 10:30:00,154.42,154.83,153.54,153.6,8571.0,153.5258,153.9334,152.6509,152.7105,8571.0
2019-04-16 11:00:00,153.65,154.04,153.56,153.81,7346.0,152.7602,153.148,152.6708,152.9193,7346.0
2019-04-16 11:30:00,153.59,153.59,152.92,153.45,3676.0,152.7006,152.7006,152.0345,152.5614,3676.0
2019-04-16 12:00:00,153.48,153.66,153.42,153.51,2648.0,152.5912,152.7702,152.5316,152.6211,2648.0
2019-04-16 12:30:00,153.51,153.64,153.42,153.64,1938.0,152.6211,152.7503,152.5316,152.7503,1938.0
2019-04-16 13:00:00,153.32,153.35,152.9,152.9,4430.0,152.4322,152.462,152.0146,152.0146,4430.0
2019-04-16 13:30:00,152.87,152.99,152.82,152.86,1837.0,151.9848,152.1041,151.935,151.9748,1837.0
2019-04-16 14:00:00,152.91,153.02,152.57,153.02,2488.0,152.0245,152.1339,151.6865,152.1339,2488.0
2019-04-16 14:30:00,153.02,153.28,152.64,152.99,4749.0,152.1339,152.3924,151.7561,152.1041,4749.0
2019-04-16 15:00:00,152.87,153.04,152.66,152.66,4558.0,151.9848,152.1538,151.776,151.776,4558.0
2019-04-16 15:30:00,152.66,152.66,151.87,152.03,23234.0,151.776,151.776,150.9906,151.1496,23234.0
2019-04-17 09:30:00,154.92,154.92,152.91,153.99,16278.0,154.0229,154.0229,152.0245,153.0983,16278.0
2019-04-17 10:00:00,154.15,154.3,153.3,153.81,16738.0,153.2573,153.4065,152.4123,152.9193,16738.0
2019-04-17 10:30:00,153.65,154.02,153.32,153.32,10982.0,152.7602,153.1281,152.4322,152.4322,10982.0
2019-04-17 11:00:00,153.22,154.39,153.22,154.17,11087.0,152.3327,153.496,152.3327,153.2772,11087.0
2019-04-17 11:30:00,154.09,154.6,153.74,153.8,11680.0,153.1977,153.7047,152.8497,152.9094,11680.0
2019-04-17 12:00:00,153.57,153.57,153.16,153.56,2512.0,152.6807,152.6807,152.2731,152.6708,2512.0
2019-04-17 12:30:00,153.68,153.71,153.12,153.34,3720.0,152.7901,152.8199,152.2333,152.452,3720.0
2019-04-17 13:00:00,153.17,153.31,152.78,152.83,4432.0,152.283,152.4222,151.8953,151.945,4432.0
2019-04-17 13:30:00,152.82,153.21,152.82,153.06,4146.0,151.935,152.3228,151.935,152.1737,4146.0
2019-04-17 14:00:00,153.06,153.37,152.69,152.7,3600.0,152.1737,152.4819,151.8058,151.8157,3600.0
2019-04-17 14:30:00,152.89,153.03,152.76,153.0,3447.0,152.0046,152.1438,151.8754,152.114,3447.0
2019-04-17 15:00:00,153.27,153.39,153.15,153.15,4210.0,152.3824,152.5017,152.2631,152.2631,4210.0
2019-04-17 15:30:00,153.18,153.31,152.34,152.45,43437.0,152.293,152.4222,151.4578,151.5672,43437.0
2019-04-18 09:30:00,153.31,154.83,152.94,153.5,8168.0,152.4222,153.9334,152.0544,152.6111,8168.0
2019-04-18 10:00:00,153.18,153.95,153.18,153.6,17293.0,152.293,153.0585,152.293,152.7105,17293.0
2019-04-18 10:30:00,153.51,153.72,152.67,153.72,14151.0,152.6211,152.8298,151.7859,152.8298,14151.0
2019-04-18 11:00:00,153.56,153.92,153.26,153.44,7850.0,152.6708,153.0287,152.3725,152.5515,7850.0
2019-04-18 11:30:00,153.51,154.07,153.48,153.98,6827.0,152.6211,153.1778,152.5912,153.0883,6827.0
2019-04-18 12:00:00,153.97,154.27,153.67,154.08,3818.0,153.0784,153.3767,152.7801,153.1878,3818.0
2019-04-18 12:30:00,154.14,154.71,154.13,154.65,6569.0,153.2474,153.8141,153.2375,153.7545,6569.0
2019-04-18 13:00:00,154.47,155.12,154.26,155.12,5613.0,153.5755,154.2217,153.3667,154.2217,5613.0
2019-04-18 13:30:00,155.14,155.44,154.91,155.44,9088.0,154.2416,154.5399,154.0129,154.5399,9088.0
2019-04-18 14:00:00,155.38,155.4,154.96,155.31,8128.0,154.4802,154.5001,154.0627,154.4106,8128.0
2019-04-18 14:30:00,155.3,155.96,155.2,155.96,12814.0,154.4007,155.0569,154.3013,155.0569,12814.0
2019-04-18 15:00:00,155.9,156.23,155.82,156.03,13904.0,154.9972,155.3253,154.9177,155.1265,13904.0
2019-04-18 15:30:00,156.03,156.36,155.74,156.31,57289.0,155.1265,155.4545,154.8381,155.4048,57289.0
2019-04-22 09:30:00,155.21,155.69,154.34,155.43,10279.0,154.3112,154.7884,153.4462,154.5299,10279.0
2019-04-22 10:00:00,155.44,155.68,154.69,155.18,6026.0,154.5399,154.7785,153.7942,154.2814,6026.0
2019-04-22 10:30:00,155.49,155.55,154.62,154.63,14333.0,154.5896,154.6492,153.7246,153.7346,14333.0
2019-04-22 11:00:00,154.71,155.12,154.48,154.76,28792.0,153.8141,154.2217,153.5854,153.8638,28792.0
2019-04-22 11:30:00,154.8,155.19,154.66,155.03,13856.0,153.9036,154.2913,153.7644,154.1323,13856.0
2019-04-22 12:00:00,155.03,155.43,154.72,155.2,20119.0,154.1323,154.5299,153.824,154.3013,20119.0
2019-04-22 12:30:00,155.31,155.68,155.13,155.34,6446.0,154.4106,154.7785,154.2317,154.4405,6446.0
2019-04-22 13:00:00,155.27,155.61,155.05,155.61,8857.0,154.3709,154.7089,154.1521,154.7089,8857.0
2019-04-22 13:30:00,155.44,155.92,155.28,155.67,11577.0,154.5399,155.0171,154.3808,154.7685,11577.0
2019-04-22 14:00:00,155.78,155.91,155.44,155.59,5938.0,154.8779,155.0072,154.5399,154.689,5938.0
2019-04-22 14:30:00,155.48,155.81,155.25,155.53,27018.0,154.5796,154.9077,154.351,154.6294,27018.0
2019-04-22 15:00:00,155.65,156.09,155.28,155.75,29755.0,154.7487,155.1861,154.3808,154.8481,29755.0
2019-04-22 15:30:00,155.84,156.47,155.82,156.0,32663.0,154.9376,155.5639,154.9177,155.0966,32663.0
2019-04-23 09:30:00,155.93,157.44,155.02,155.89,13772.0,155.027,156.5283,154.1223,154.9873,13772.0
2019-04-23 10:00:00,155.81,156.12,155.47,155.85,10888.0,154.9077,155.2159,154.5697,154.9475,10888.0
2019-04-23 10:30:00,156.06,156.31,155.53,155.77,9346.0,155.1563,155.4048,154.6294,154.868,9346.0
2019-04-23 11:00:00,155.82,156.48,155.67,156.44,10671.0,154.9177,155.5739,154.7685,155.5341,10671.0
2019-04-23 11:30:00,156.32,156.69,156.16,156.43,10710.0,155.4148,155.7826,155.2557,155.5241,10710.0
2019-04-23 12:00:00,156.56,156.98,156.25,156.61,7061.0,155.6534,156.071,155.3452,155.7031,7061.0
2019-04-23 12:30:00,156.83,157.04,156.59,156.88,5770.0,155.9218,156.1306,155.6832,155.9715,5770.0
2019-04-23 13:00:00,156.93,157.06,156.48,156.48,4820.0,156.0212,156.1505,155.5739,155.5739,4820.0
2019-04-23 13:30:00,156.53,156.78,156.35,156.68,5414.0,155.6236,155.8721,155.4446,155.7727,5414.0
2019-04-23 14:00:00,156.6,156.73,156.39,156.57,8143.0,155.6932,155.8224,155.4844,155.6633,8143.0
2019-04-23 14:30:00,156.48,156.48,155.98,156.08,3754.0,155.5739,155.5739,155.0768,155.1762,3754.0
2019-04-23 15:00:00,155.98,156.25,155.74,156.06,9478.0,155.0768,155.3452,154.8381,155.1563,9478.0
2019-04-23 15:30:00,156.07,156.07,155.6,155.88,17256.0,155.1662,155.1662,154.699,154.9773,17256.0
2019-04-24 09:30:00,155.63,156.36,155.02,155.59,6463.0,154.7288,155.4545,154.1223,154.689,6463.0
2019-04-24 10:00:00,155.75,156.36,155.55,156.22,6235.0,154.8481,155.4545,154.6492,155.3154,6235.0
2019-04-24 10:30:00,156.32,156.38,155.87,156.29,4660.0,155.4148,155.4744,154.9674,155.385,4660.0
2019-04-24 11:00:00,156.45,156.45,156.04,156.11,3462.0,155.544,155.544,155.1364,155.206,3462.0
2019-04-24 11:30:00,155.97,156.36,155.55,155.56,5323.0,155.0668,155.4545,154.6492,154.6592,5323.0
2019-04-24 12:00:00,155.8,156.72,155.59,156.57,8398.0,154.8978,155.8125,154.689,155.6633,8398.0
2019-04-24 12:30:00,156.73,156.91,156.62,156.62,4721.0,155.8224,156.0014,155.713,155.713,4721.0
2019-04-24 13:00:00,156.49,156.89,156.27,156.88,3363.0,155.5838,155.9815,155.3651,155.9715,3363.0
2019-04-24 13:30:00,156.85,157.18,156.85,156.97,13372.0,155.9417,156.2698,155.9417,156.061,13372.0
2019-04-24 14:00:00,157.11,157.42,156.95,157.15,7219.0,156.2002,156.5084,156.0411,156.24,7219.0
2019-04-24 14:30:00,157.22,157.64,157.01,157.01,9846.0,156.3096,156.7271,156.1008,156.1008,9846.0
2019-04-24 15:00:00,157.22,157.22,156.83,156.87,7997.0,156.3096,156.3096,155.9218,155.9616,7997.0
2019-04-24 15:30:00,156.86,156.86,155.71,156.04,29562.0,155.9517,155.9517,154.8083,155.1364,29562.0
2019-04-25 09:30:00,155.62,155.62,153.13,153.9,6675.0,154.7188,154.7188,152.2433,153.0088,6675.0
2019-04-25 10:00:00,154.23,154.49,153.36,153.61,13419.0,153.3369,153.5954,152.4719,152.7205,13419.0
2019-04-25 10:30:00,153.59,154.88,153.3,154.88,11737.0,152.7006,153.9831,152.4123,153.9831,11737.0
2019-04-25 11:00:00,154.95,156.04,154.54,156.04,7516.0,154.0527,155.1364,153.6451,155.1364,7516.0
2019-04-25 11:30:00,155.78,156.37,155.75,156.01,5002.0,154.8779,155.4645,154.8481,155.1066,5002.0
2019-04-25 12:00:00,156.02,156.02,155.5,155.62,5100.0,155.1165,155.1165,154.5995,154.7188,5100.0
2019-04-25 12:30:00,155.63,155.97,155.63,155.71,3734.0,154.7288,155.0668,154.7288,154.8083,3734.0
2019-04-25 13:00:00,155.85,156.5,155.78,156.28,2797.0,154.9475,155.5937,154.8779,155.375,2797.0
2019-04-25 13:30:00,156.27,156.38,155.59,155.65,8360.0,155.3651,155.4744,154.689,154.7487,8360.0
2019-04-25 14:00:00,155.65,155.7,155.25,155.32,3307.0,154.7487,154.7984,154.351,154.4206,3307.0
2019-04-25 14:30:00,155.23,155.27,154.95,155.01,5018.0,154.3311,154.3709,154.0527,154.1124,5018.0
2019-04-25 15:00:00,155.09,155.09,154.36,154.36,7189.0,154.1919,154.1919,153.4661,153.4661,7189.0
2019-04-25 15:30:00,154.42,154.55,153.64,153.75,30259.0,153.5258,153.655,152.7503,152.8597,30259.0
2019-04-26 09:30:00,154.0,154.7,153.48,154.46,6770.0,153.1082,153.8042,152.5912,153.5656,6770.0
2019-04-26 10:00:00,155.02,155.02,154.09,154.97,2203.0,154.1223,154.1223,153.1977,154.0726,2203.0
2019-04-26 10:30:00,154.98,155.1,154.41,154.81,11918.0,154.0825,154.2018,153.5158,153.9135,11918.0
2019-04-26 11:00:00,154.8,155.33,154.65,155.33,6200.0,153.9036,154.4305,153.7545,154.4305,6200.0
2019-04-26 11:30:00,155.1,155.65,155.02,155.02,6200.0,154.2018,154.7487,154.1223,154.1223,6200.0
2019-04-26 12:00:00,155.21,155.63,155.18,155.59,1802.0,154.3112,154.7288,154.2814,154.689,1802.0
2019-04-26 12:30:00,155.28,155.36,154.98,154.98,1201.0,154.3808,154.4603,154.0825,154.0825,1201.0
2019-04-26 13:00:00,154.78,155.23,154.78,155.12,1700.0,153.8837,154.3311,153.8837,154.2217,1700.0
2019-04-26 13:30:00,155.5,155.5,154.8,155.03,12852.0,154.5995,154.5995,153.9036,154.1323,12852.0
2019-04-26 14:00:00,154.94,155.09,154.67,154.86,1912.0,154.0428,154.1919,153.7743,153.9632,1912.0
2019-04-26 14:30:00,154.97,155.05,154.82,155.01,1908.0,154.0726,154.1521,153.9235,154.1124,1908.0
2019-04-26 15:00:00,155.05,155.17,154.98,155.01,2851.0,154.1521,154.2714,154.0825,154.1124,2851.0
2019-04-26 15:30:00,155.06,155.34,154.95,155.09,25878.0,154.1621,154.4405,154.0527,154.1919,25878.0
2019-04-29 09:30:00,155.0,156.38,155.0,156.3,10347.0,154.1024,155.4744,154.1024,155.3949,10347.0
2019-04-29 10:00:00,156.3,156.3,155.08,155.09,3046.0,155.3949,155.3949,154.182,154.1919,3046.0
2019-04-29 10:30:00,154.86,155.0,154.67,154.67,1316.0,153.9632,154.1024,153.7743,153.7743,1316.0
2019-04-29 11:00:00,154.68,155.0,154.45,154.85,2870.0,153.7843,154.1024,153.5556,153.9533,2870.0
2019-04-29 11:30:00,154.61,154.98,154.53,154.6,8600.0,153.7147,154.0825,153.6351,153.7047,8600.0
2019-04-29 12:00:00,154.69,155.06,154.41,154.87,11338.0,153.7942,154.1621,153.5158,153.9732,11338.0
2019-04-29 12:30:00,154.99,155.15,154.86,155.1,2402.0,154.0925,154.2516,153.9632,154.2018,2402.0
2019-04-29 13:00:00,155.05,155.17,154.88,155.16,1497.0,154.1521,154.2714,153.9831,154.2615,1497.0
2019-04-29 13:30:00,155.16,155.23,154.9,155.23,5208.0,154.2615,154.3311,154.003,154.3311,5208.0
2019-04-29 14:00:00,154.92,155.43,154.91,155.33,4689.0,154.0229,154.5299,154.0129,154.4305,4689.0
2019-04-29 14:30:00,155.28,155.28,154.93,154.97,2981.0,154.3808,154.3808,154.0328,154.0726,2981.0
2019-04-29 15:00:00,154.97,155.04,154.71,154.78,5400.0,154.0726,154.1422,153.8141,153.8837,5400.0
2019-04-29 15:30:00,154.74,154.88,154.35,154.35,11819.0,153.8439,153.9831,153.4562,153.4562,11819.0
2019-04-30 09:30:00,154.21,154.41,153.03,153.5,18440.0,153.317,153.5158,152.1438,152.6111,18440.0
2019-04-30 10:00:00,153.57,153.86,153.35,153.41,6568.0,152.6807,152.969,152.462,152.5216,6568.0
2019-04-30 10:30:00,153.59,154.16,153.38,153.99,7269.0,152.7006,153.2673,152.4918,153.0983,7269.0
2019-04-30 11:00:00,153.68,154.0,153.0,153.91,12139.0,152.7901,153.1082,152.114,153.0187,12139.0
2019-04-30 11:30:00,154.02,154.36,153.78,154.0,3523.0,153.1281,153.4661,152.8895,153.1082,3523.0
2019-04-30 12:00:00,154.0,154.13,153.86,154.05,8858.0,153.1082,153.2375,152.969,153.1579,8858.0
2019-04-30 12:30:00,154.1,154.51,154.07,154.38,25550.0,153.2076,153.6153,153.1778,153.486,25550.0
2019-04-30 13:00:00,154.32,154.9,154.25,154.61,10579.0,153.4264,154.003,153.3568,153.7147,10579.0
2019-04-30 13:30:00,154.66,155.1,154.58,154.93,4572.0,153.7644,154.2018,153.6849,154.0328,4572.0
2019-04-30 14:00:00,154.92,154.92,154.52,154.52,13910.0,154.0229,154.0229,153.6252,153.6252,13910.0
2019-04-30 14:30:00,154.52,154.66,154.44,154.62,5155.0,153.6252,153.7644,153.5457,153.7246,5155.0
2019-04-30 15:00:00,154.65,154.94,154.62,154.75,9159.0,153.7545,154.0428,153.7246,153.8539,9159.0
2019-04-30 15:30:00,154.75,155.05,154.58,154.59,45511.0,153.8539,154.1521,153.6849,153.6948,45511.0
2019-05-01 09:30:00,155.04,155.5,153.95,154.04,4962.0,154.1422,154.5995,153.0585,153.148,4962.0
2019-05-01 10:00:00,153.8,154.62,153.8,154.2,5038.0,152.9094,153.7246,152.9094,153.3071,5038.0
2019-05-01 10:30:00,154.17,154.43,154.13,154.31,6704.0,153.2772,153.5357,153.2375,153.4164,6704.0
2019-05-01 11:00:00,154.31,154.49,154.21,154.49,2651.0,153.4164,153.5954,153.317,153.5954,2651.0
2019-05-01 11:30:00,154.48,154.65,154.36,154.46,3574.0,153.5854,153.7545,153.4661,153.5656,3574.0
2019-05-01 12:00:00,154.39,154.45,154.16,154.32,10277.0,153.496,153.5556,153.2673,153.4264,10277.0
2019-05-01 12:30:00,154.36,154.66,153.96,154.28,5257.0,153.4661,153.7644,153.0684,153.3866,5257.0
2019-05-01 13:00:00,154.43,154.78,154.26,154.63,4268.0,153.5357,153.8837,153.3667,153.7346,4268.0
2019-05-01 13:30:00,154.7,154.7,154.43,154.44,3725.0,153.8042,153.8042,153.5357,153.5457,3725.0
2019-05-01 14:00:00,154.52,155.07,154.43,154.94,3711.0,153.6252,154.172,153.5357,154.0428,3711.0
2019-05-01 14:30:00,154.92,154.92,153.93,154.39,10237.0,154.0229,154.0229,153.0386,153.496,10237.0
2019-05-01 15:00:00,154.16,154.16,153.37,153.66,7365.0,153.2673,153.2673,152.4819,152.7702,7365.0
2019-05-01 15:30:00,153.37,153.52,152.51,152.81,30116.0,152.4819,152.631,151.6268,151.9251,30116.0
2019-05-02 09:30:00,153.19,154.56,153.1,154.19,15526.0,152.3029,153.665,152.2134,153.2971,15526.0
2019-05-02 10:00:00,154.11,154.69,153.95,154.25,7338.0,153.2176,153.7942,153.0585,153.3568,7338.0
2019-05-02 10:30:00,154.01,154.17,152.56,152.56,4335.0,153.1182,153.2772,151.6766,151.6766,4335.0
2019-05-02 11:00:00,152.29,152.55,150.82,150.82,18655.0,151.4081,151.6666,149.9466,149.9466,18655.0
2019-05-02 11:30:00,150.97,151.39,150.5,150.94,4660.0,150.0958,150.5133,149.6285,150.0659,4660.0
2019-05-02 12:00:00,150.76,151.25,150.48,150.73,9617.0,149.887,150.3741,149.6086,149.8572,9617.0
2019-05-02 12:30:00,150.86,151.8,150.77,151.75,17169.0,149.9864,150.921,149.8969,150.8712,17169.0
2019-05-02 13:00:00,151.68,152.04,151.18,151.72,3920.0,150.8017,151.1596,150.3045,150.8414,3920.0
2019-05-02 13:30:00,151.87,152.2,151.51,151.59,7199.0,150.9906,151.3186,150.6326,150.7122,7199.0
2019-05-02 14:00:00,151.59,151.68,151.0,151.5,11388.0,150.7122,150.8017,150.1256,150.6227,11388.0
2019-05-02 14:30:00,151.5,151.6,151.16,151.53,13476.0,150.6227,150.7221,150.2847,150.6525,13476.0
2019-05-02 15:00:00,151.61,151.84,151.52,151.83,9817.0,150.7321,150.9607,150.6426,150.9508,9817.0
2019-05-02 15:30:00,151.64,151.98,151.48,151.82,37305.0,150.7619,151.0999,150.6028,150.9408,37305.0
2019-05-03 09:30:00,152.78,152.85,151.85,152.28,24058.0,151.8953,151.9649,150.9707,151.3982,24058.0
2019-05-03 10:00:00,152.34,152.53,151.27,151.27,17290.0,151.4578,151.6467,150.394,150.394,17290.0
2019-05-03 10:30:00,151.64,152.04,151.54,151.74,2800.0,150.7619,151.1596,150.6625,150.8613,2800.0
2019-05-03 11:00:00,152.01,152.01,151.53,151.75,5345.0,151.1297,151.1297,150.6525,150.8712,5345.0
2019-05-03 11:30:00,151.75,152.52,151.73,152.33,4718.0,150.8712,151.6368,150.8514,151.4479,4718.0
2019-05-03 12:00:00,152.4,152.76,152.17,152.37,3512.0,151.5175,151.8754,151.2888,151.4877,3512.0
2019-05-03 12:30:00,152.27,152.35,152.17,152.35,2000.0,151.3882,151.4678,151.2888,151.4678,2000.0
2019-05-03 13:00:00,152.41,152.47,152.25,152.32,2962.0,151.5274,151.5871,151.3684,151.4379,2962.0
2019-05-03 13:30:00,152.56,152.56,152.16,152.36,4671.0,151.6766,151.6766,151.2789,151.4777,4671.0
2019-05-03 14:00:00,152.25,152.36,152.05,152.07,2200.0,151.3684,151.4777,151.1695,151.1894,2200.0
2019-05-03 14:30:00,152.14,152.17,151.88,152.06,3604.0,151.259,151.2888,151.0005,151.1795,3604.0
2019-05-03 15:00:00,152.0,152.53,151.99,152.48,8600.0,151.1198,151.6467,151.1099,151.597,8600.0
2019-05-03 15:30:00,152.43,152.75,152.37,152.52,30763.0,151.5473,151.8655,151.4877,151.6368,30763.0
2019-05-06 09:30:00,150.0,150.56,148.23,148.74,7734.0,149.1314,149.6881,147.3716,147.8787,7734.0
2019-05-06 10:00:00,149.66,149.9,148.99,149.52,5070.0,148.7933,149.032,148.1272,148.6542,5070.0
2019-05-06 10:30:00,149.48,151.05,149.47,151.05,6088.0,148.6144,150.1753,148.6044,150.1753,6088.0
2019-05-06 11:00:00,151.03,151.26,150.56,150.87,7817.0,150.1554,150.3841,149.6881,149.9963,7817.0
2019-05-06 11:30:00,150.96,151.39,150.73,150.81,8558.0,150.0858,150.5133,149.8572,149.9367,8558.0
2019-05-06 12:00:00,150.72,151.45,150.48,151.04,5190.0,149.8472,150.573,149.6086,150.1654,5190.0
2019-05-06 12:30:00,150.99,151.34,150.26,150.61,8738.0,150.1156,150.4636,149.3899,149.7378,8738.0
2019-05-06 13:00:00,150.52,151.11,150.25,150.92,11776.0,149.6484,150.235,149.3799,150.0461,11776.0
2019-05-06 13:30:00,150.76,151.0,150.74,150.75,21735.0,149.887,150.1256,149.8671,149.877,21735.0
2019-05-06 14:00:00,150.83,150.99,150.7,150.94,8358.0,149.9566,150.1156,149.8273,150.0659,8358.0
2019-05-06 14:30:00,150.89,151.19,150.71,150.92,14656.0,150.0162,150.3145,149.8373,150.0461,14656.0
2019-05-06 15:00:00,150.93,151.15,150.88,151.08,13704.0,150.056,150.2747,150.0063,150.2051,13704.0
2019-05-06 15:30:00,151.08,151.2,150.53,150.88,49478.0,150.2051,150.3244,149.6583,150.0063,49478.0
2019-05-07 09:30:00,150.04,150.04,146.88,148.04,27092.0,149.1711,149.1711,146.0294,147.1827,27092.0
2019-05-07 10:00:00,147.95,148.58,147.39,148.49,10224.0,147.0933,147.7196,146.5365,147.6301,10224.0
2019-05-07 10:30:00,148.82,149.13,147.55,148.28,9111.0,147.9582,148.2664,146.6956,147.4213,9111.0
2019-05-07 11:00:00,148.24,148.24,146.15,146.31,29499.0,147.3816,147.3816,145.3037,145.4627,29499.0
2019-05-07 11:30:00,146.34,146.52,144.42,144.42,8941.0,145.4926,145.6715,143.5837,143.5837,8941.0
2019-05-07 12:00:00,144.53,145.69,144.19,145.53,4270.0,143.6931,144.8463,143.355,144.6873,4270.0
2019-05-07 12:30:00,145.44,145.82,145.07,145.22,5200.0,144.5978,144.9756,144.2299,144.3791,5200.0
2019-05-07 13:00:00,145.03,145.03,143.91,144.15,11277.0,144.1902,144.1902,143.0766,143.3153,11277.0
2019-05-07 13:30:00,143.86,144.34,143.57,144.05,26327.0,143.0269,143.5042,142.7386,143.2158,26327.0
2019-05-07 14:00:00,144.11,144.52,143.43,143.54,11458.0,143.2755,143.6831,142.5994,142.7088,11458.0
2019-05-07 14:30:00,143.55,143.97,142.49,143.95,19591.0,142.7187,143.1363,141.6649,143.1164,19591.0
2019-05-07 15:00:00,143.8,143.8,142.74,142.89,47439.0,142.9673,142.9673,141.9134,142.0626,47439.0
2019-05-07 15:30:00,142.74,143.6,141.65,143.02,87679.0,141.9134,142.7684,140.8297,142.1918,87679.0
2019-05-08 09:30:00,143.25,143.31,141.53,142.99,31867.0,142.4205,142.4801,140.7104,142.162,31867.0
2019-05-08 10:00:00,142.98,143.04,141.86,141.97,25214.0,142.152,142.2117,141.0385,141.1479,25214.0
2019-05-08 10:30:00,141.97,142.0,141.16,141.78,21188.0,141.1479,141.1777,140.3426,140.959,21188.0
2019-05-08 11:00:00,141.75,142.11,140.97,141.05,19267.0,140.9292,141.2871,140.1537,140.2332,19267.0
2019-05-08 11:30:00,140.97,141.08,139.96,140.6,10280.0,140.1537,140.263,139.1495,139.7858,10280.0
2019-05-08 12:00:00,140.59,140.67,139.76,139.79,18582.0,139.7759,139.8554,138.9507,138.9805,18582.0
2019-05-08 12:30:00,139.74,140.06,139.43,139.9,13222.0,138.9308,139.2489,138.6226,139.0899,13222.0
2019-05-08 13:00:00,139.86,139.94,139.1,139.34,12762.0,139.0501,139.1296,138.2945,138.5331,12762.0
2019-05-08 13:30:00,139.49,139.85,139.26,139.72,17217.0,138.6822,139.0402,138.4536,138.9109,17217.0
2019-05-08 14:00:00,139.74,140.39,139.68,140.0,15144.0,138.9308,139.577,138.8711,139.1893,15144.0
2019-05-08 14:30:00,140.0,140.62,140.0,140.61,17460.0,139.1893,139.8057,139.1893,139.7958,17460.0
2019-05-08 15:00:00,140.66,140.81,140.36,140.38,8555.0,139.8455,139.9946,139.5472,139.5671,8555.0
2019-05-08 15:30:00,140.46,141.24,140.3,140.58,83795.0,139.6466,140.4221,139.4876,139.7659,83795.0
2019-05-09 09:30:00,139.02,139.02,137.52,138.24,18430.0,138.215,138.215,136.7236,137.4395,18430.0
2019-05-09 10:00:00,138.07,138.07,137.26,137.77,34138.0,137.2705,137.2705,136.4652,136.9722,34138.0
2019-05-09 10:30:00,137.87,139.02,137.65,138.25,28479.0,137.0716,138.215,136.8529,137.4494,28479.0
2019-05-09 11:00:00,137.89,138.05,136.28,136.28,23493.0,137.0915,137.2506,135.4908,135.4908,23493.0
2019-05-09 11:30:00,136.57,137.79,136.52,137.38,18618.0,135.7791,136.9921,135.7294,136.5845,18618.0
2019-05-09 12:00:00,137.5,137.5,136.83,136.85,11031.0,136.7038,136.7038,136.0376,136.0575,11031.0
2019-05-09 12:30:00,136.84,137.51,136.68,137.03,15528.0,136.0476,136.7137,135.8885,136.2365,15528.0
2019-05-09 13:00:00,136.99,137.18,136.07,136.57,9416.0,136.1967,136.3856,135.282,135.7791,9416.0
2019-05-09 13:30:00,136.41,136.47,135.79,135.8,9006.0,135.6201,135.6797,135.0037,135.0136,9006.0
2019-05-09 14:00:00,135.69,136.51,135.61,136.42,14771.0,134.9042,135.7195,134.8247,135.63,14771.0
2019-05-09 14:30:00,136.47,136.96,135.83,135.84,15101.0,135.6797,136.1669,135.0434,135.0534,15101.0
2019-05-09 15:00:00,135.99,136.3,135.62,136.25,18733.0,135.2025,135.5107,134.8347,135.461,18733.0
2019-05-09 15:30:00,136.31,136.56,136.05,136.32,60139.0,135.5207,135.7692,135.2622,135.5306,60139.0
2019-05-10 09:30:00,138.5,139.14,136.45,139.14,31123.0,137.698,138.3343,135.6598,138.3343,31123.0
2019-05-10 10:00:00,139.1,139.23,136.91,136.91,35290.0,138.2945,138.4237,136.1172,136.1172,35290.0
2019-05-10 10:30:00,136.9,137.42,135.87,135.89,21775.0,136.1072,136.6242,135.0832,135.1031,21775.0
2019-05-10 11:00:00,136.12,136.38,135.55,135.8,21858.0,135.3318,135.5903,134.7651,135.0136,21858.0
2019-05-10 11:30:00,135.87,135.87,134.84,135.56,15472.0,135.0832,135.0832,134.0592,134.775,15472.0
2019-05-10 12:00:00,135.6,136.51,135.58,136.23,24698.0,134.8148,135.7195,134.7949,135.4411,24698.0
2019-05-10 12:30:00,136.34,136.81,136.1,136.45,20685.0,135.5505,136.0178,135.3119,135.6598,20685.0
2019-05-10 13:00:00,136.28,136.55,136.0,136.34,15844.0,135.4908,135.7593,135.2125,135.5505,15844.0
2019-05-10 13:30:00,136.34,137.32,136.32,137.19,13688.0,135.5505,136.5248,135.5306,136.3956,13688.0
2019-05-10 14:00:00,137.27,137.88,137.1,137.39,27938.0,136.4751,137.0816,136.3061,136.5944,27938.0
2019-05-10 14:30:00,137.46,137.6,136.89,137.09,32515.0,136.664,136.8032,136.0973,136.2961,32515.0
2019-05-10 15:00:00,137.03,138.1,136.49,137.84,59537.0,136.2365,137.3003,135.6996,137.0418,59537.0
2019-05-10 15:30:00,137.8,137.97,137.24,137.93,83207.0,137.002,137.171,136.4453,137.1313,83207.0
2019-05-13 09:30:00,134.19,136.03,133.51,133.75,17468.0,133.4129,135.2423,132.7369,132.9755,17468.0
2019-05-13 10:00:00,133.91,134.28,133.12,134.15,26681.0,133.1346,133.5024,132.3491,133.3732,26681.0
2019-05-13 10:30:00,134.23,134.28,133.63,133.96,11760.0,133.4527,133.5024,132.8562,133.1843,11760.0
2019-05-13 11:00:00,134.11,134.67,133.88,134.01,23465.0,133.3334,133.8902,133.1047,133.234,23465.0
2019-05-13 11:30:00,134.04,134.4,133.91,134.4,19535.0,133.2638,133.6217,133.1346,133.6217,19535.0
2019-05-13 12:00:00,134.34,134.34,133.95,134.14,22490.0,133.5621,133.5621,133.1743,133.3632,22490.0
2019-05-13 12:30:00,134.07,134.55,134.03,134.03,13864.0,133.2936,133.7708,133.2539,133.2539,13864.0
2019-05-13 13:00:00,133.98,134.51,133.83,134.17,16552.0,133.2041,133.7311,133.055,133.393,16552.0
2019-05-13 13:30:00,134.09,135.45,134.09,135.43,17852.0,133.3135,134.6656,133.3135,134.6458,17852.0
2019-05-13 14:00:00,135.37,136.43,135.17,136.27,36311.0,134.5861,135.64,134.3873,135.4809,36311.0
2019-05-13 14:30:00,136.3,137.49,136.28,137.0,83742.0,135.5107,136.6938,135.4908,136.2067,83742.0
2019-05-13 15:00:00,137.0,137.72,136.97,137.37,57058.0,136.2067,136.9225,136.1768,136.5745,57058.0
2019-05-13 15:30:00,137.31,138.18,136.98,137.85,110853.0,136.5149,137.3798,136.1868,137.0517,110853.0
2019-05-14 09:30:00,138.53,138.91,136.89,137.81,46501.0,137.7278,138.1056,136.0973,137.012,46501.0
2019-05-14 10:00:00,137.62,137.65,136.44,136.92,17350.0,136.8231,136.8529,135.6499,136.1271,17350.0
2019-05-14 10:30:00,136.76,136.84,136.12,136.27,19683.0,135.968,136.0476,135.3318,135.4809,19683.0
2019-05-14 11:00:00,136.22,136.87,136.21,136.62,24375.0,135.4312,136.0774,135.4212,135.8289,24375.0
2019-05-14 11:30:00,136.74,137.33,136.56,136.8,22614.0,135.9482,136.5347,135.7692,136.0078,22614.0
2019-05-14 12:00:00,136.67,136.71,135.97,136.71,37985.0,135.8786,135.9183,135.1826,135.9183,37985.0
2019-05-14 12:30:00,136.71,136.78,136.47,136.59,25906.0,135.9183,135.9879,135.6797,135.799,25906.0
2019-05-14 13:00:00,136.5,136.77,136.5,136.61,9633.0,135.7096,135.978,135.7096,135.8189,9633.0
2019-05-14 13:30:00,136.57,136.58,136.32,136.44,33760.0,135.7791,135.7891,135.5306,135.6499,33760.0
2019-05-14 14:00:00,136.44,136.6,136.31,136.4,14865.0,135.6499,135.809,135.5207,135.6101,14865.0
2019-05-14 14:30:00,136.41,136.68,136.27,136.29,30140.0,135.6201,135.8885,135.4809,135.5008,30140.0
2019-05-14 15:00:00,136.24,136.44,135.7,135.71,34599.0,135.4511,135.6499,134.9142,134.9241,34599.0
2019-05-14 15:30:00,135.69,136.01,135.25,135.9,88175.0,134.9042,135.2224,134.4668,135.113,88175.0
2019-05-15 09:30:00,135.14,135.34,133.9,135.34,18529.0,134.3574,134.5563,133.1246,134.5563,18529.0
2019-05-15 10:00:00,135.33,135.34,134.34,134.94,10084.0,134.5463,134.5563,133.5621,134.1586,10084.0
2019-05-15 10:30:00,135.05,135.81,134.95,135.5,9200.0,134.268,135.0236,134.1685,134.7153,9200.0
2019-05-15 11:00:00,135.5,136.25,135.4,136.15,8903.0,134.7153,135.461,134.6159,135.3616,8903.0
2019-05-15 11:30:00,136.1,136.48,136.08,136.26,6288.0,135.3119,135.6897,135.292,135.4709,6288.0
2019-05-15 12:00:00,136.2,136.56,136.1,136.42,21900.0,135.4113,135.7692,135.3119,135.63,21900.0
2019-05-15 12:30:00,136.37,136.4,135.74,136.09,21521.0,135.5803,135.6101,134.954,135.3019,21521.0
2019-05-15 13:00:00,136.09,136.16,135.91,136.0,14547.0,135.3019,135.3715,135.123,135.2125,14547.0
2019-05-15 13:30:00,136.01,136.63,135.93,136.63,6035.0,135.2224,135.8388,135.1429,135.8388,6035.0
2019-05-15 14:00:00,136.53,136.9,136.48,136.78,8235.0,135.7394,136.1072,135.6897,135.9879,8235.0
2019-05-15 14:30:00,136.7,137.23,136.7,136.82,9913.0,135.9084,136.4353,135.9084,136.0277,9913.0
2019-05-15 15:00:00,136.76,137.1,136.43,136.43,17722.0,135.968,136.3061,135.64,135.64,17722.0
2019-05-15 15:30:00,136.46,136.62,136.15,136.15,49057.0,135.6698,135.8289,135.3616,135.3616,49057.0
2019-05-16 09:30:00,135.78,136.53,135.78,136.32,4002.0,135.4204,136.1684,135.4204,135.959,4002.0
2019-05-16 10:00:00,135.88,136.59,135.87,136.42,2100.0,135.5202,136.2283,135.5102,136.0587,2100.0
2019-05-16 10:30:00,136.71,136.82,136.27,136.43,11902.0,136.348,136.4577,135.9091,136.0687,11902.0
2019-05-16 11:00:00,136.48,136.68,136.22,136.53,5937.0,136.1186,136.318,135.8593,136.1684,5937.0
2019-05-16 11:30:00,136.34,136.47,135.94,136.35,7707.0,135.9789,136.1086,135.58,135.9889,7707.0
2019-05-16 12:00:00,136.3,136.53,136.01,136.4,15525.0,135.939,136.1684,135.6498,136.0388,15525.0
2019-05-16 12:30:00,136.36,136.5,136.19,136.4,8361.0,135.9989,136.1385,135.8293,136.0388,8361.0
2019-05-16 13:00:00,136.5,136.97,136.29,136.97,5805.0,136.1385,136.6073,135.9291,136.6073,5805.0
2019-05-16 13:30:00,136.77,136.89,136.5,136.53,3900.0,136.4078,136.5275,136.1385,136.1684,3900.0
2019-05-16 14:00:00,136.5,136.61,136.45,136.5,5849.0,136.1385,136.2482,136.0886,136.1385,5849.0
2019-05-16 14:30:00,136.5,136.59,136.27,136.33,12150.0,136.1385,136.2283,135.9091,135.969,12150.0
2019-05-16 15:00:00,136.32,136.35,136.12,136.19,24373.0,135.959,135.9889,135.7595,135.8293,24373.0
2019-05-16 15:30:00,136.21,136.3,135.81,136.07,39946.0,135.8493,135.939,135.4503,135.7096,39946.0
2019-05-17 09:30:00,134.82,135.44,134.17,134.17,5397.0,134.463,135.0813,133.8147,133.8147,5397.0
2019-05-17 10:00:00,134.77,134.94,133.65,134.17,9439.0,134.4131,134.5826,133.2961,133.8147,9439.0
2019-05-17 10:30:00,133.97,135.27,133.96,134.55,74410.0,133.6152,134.9118,133.6052,134.1937,74410.0
2019-05-17 11:00:00,134.55,134.96,133.89,134.09,28412.0,134.1937,134.6026,133.5354,133.7349,28412.0
2019-05-17 11:30:00,134.09,134.17,133.39,133.74,6018.0,133.7349,133.8147,133.0367,133.3858,6018.0
2019-05-17 12:00:00,133.5,133.67,132.96,133.13,18244.0,133.1465,133.316,132.6079,132.7774,18244.0
2019-05-17 12:30:00,133.04,133.62,132.91,133.51,7293.0,132.6877,133.2661,132.558,133.1564,7293.0
2019-05-17 13:00:00,133.52,133.89,133.5,133.59,10290.0,133.1664,133.5354,133.1465,133.2362,10290.0
2019-05-17 13:30:00,133.76,133.84,133.52,133.52,3469.0,133.4058,133.4856,133.1664,133.1664,3469.0
2019-05-17 14:00:00,133.5,133.95,133.5,133.85,7524.0,133.1465,133.5953,133.1465,133.4955,7524.0
2019-05-17 14:30:00,133.87,134.23,133.76,134.2,8386.0,133.5155,133.8745,133.4058,133.8446,8386.0
2019-05-17 15:00:00,134.16,134.16,132.79,133.36,27981.0,133.8047,133.8047,132.4383,133.0068,27981.0
2019-05-17 15:30:00,133.36,133.68,133.1,133.36,34416.0,133.0068,133.326,132.7475,133.0068,34416.0
2019-05-20 09:30:00,132.36,132.98,131.57,132.98,15503.0,132.0095,132.6278,131.2216,132.6278,15503.0
2019-05-20 10:00:00,133.01,133.4,133.0,133.06,9710.0,132.6578,133.0467,132.6478,132.7076,9710.0
2019-05-20 10:30:00,132.69,133.16,132.65,132.8,2935.0,132.3386,132.8074,132.2987,132.4483,2935.0
2019-05-20 11:00:00,132.88,132.98,132.07,132.28,5438.0,132.5281,132.6278,131.7202,131.9297,5438.0
2019-05-20 11:30:00,132.36,132.67,131.81,132.42,8592.0,132.0095,132.3187,131.4609,132.0693,8592.0
2019-05-20 12:00:00,132.44,132.71,132.38,132.43,11595.0,132.0893,132.3585,132.0294,132.0793,11595.0
2019-05-20 12:30:00,132.21,132.65,132.1,132.48,3689.0,131.8599,132.2987,131.7502,132.1292,3689.0
2019-05-20 13:00:00,132.35,132.37,131.71,131.94,9260.0,131.9995,132.0194,131.3612,131.5906,9260.0
2019-05-20 13:30:00,131.9,132.3,131.9,132.01,6585.0,131.5507,131.9496,131.5507,131.6604,6585.0
2019-05-20 14:00:00,132.01,132.04,131.83,131.84,5036.0,131.6604,131.6903,131.4809,131.4909,5036.0
2019-05-20 14:30:00,131.84,131.92,131.15,131.18,7903.0,131.4909,131.5706,130.8027,130.8326,7903.0
2019-05-20 15:00:00,131.18,131.26,130.7,130.91,10407.0,130.8326,130.9124,130.3539,130.5633,10407.0
2019-05-20 15:30:00,130.87,131.6,130.87,131.31,43632.0,130.5234,131.2515,130.5234,130.9623,43632.0
2019-05-21 09:30:00,131.83,132.58,131.69,131.72,9415.0,131.4809,132.2289,131.3412,131.3712,9415.0
2019-05-21 10:00:00,131.74,131.88,130.87,131.49,18708.0,131.3911,131.5307,130.5234,131.1418,18708.0
2019-05-21 10:30:00,131.58,131.86,131.49,131.86,8581.0,131.2315,131.5108,131.1418,131.5108,8581.0
2019-05-21 11:00:00,131.83,132.61,131.82,132.05,17302.0,131.4809,132.2588,131.4709,131.7003,17302.0
2019-05-21 11:30:00,131.95,132.35,131.72,132.08,9391.0,131.6006,131.9995,131.3712,131.7302,9391.0
2019-05-21 12:00:00,132.08,132.13,131.76,131.9,6636.0,131.7302,131.7801,131.4111,131.5507,6636.0
2019-05-21 12:30:00,131.82,131.88,131.57,131.69,12969.0,131.4709,131.5307,131.2216,131.3412,12969.0
2019-05-21 13:00:00,131.66,131.72,131.27,131.56,5800.0,131.3113,131.3712,130.9224,131.2116,5800.0
2019-05-21 13:30:00,131.51,131.53,131.27,131.42,4550.0,131.1617,131.1817,130.9224,131.072,4550.0
2019-05-21 14:00:00,131.39,132.29,131.34,132.23,18280.0,131.042,131.9397,130.9922,131.8798,18280.0
2019-05-21 14:30:00,132.15,132.63,132.02,132.24,22282.0,131.8,132.2788,131.6704,131.8898,22282.0
2019-05-21 15:00:00,132.24,132.57,132.15,132.47,14237.0,131.8898,132.2189,131.8,132.1192,14237.0
2019-05-21 15:30:00,132.5,132.68,132.17,132.26,49939.0,132.1491,132.3286,131.82,131.9097,49939.0
2019-05-22 09:30:00,131.72,132.12,131.01,131.31,9322.0,131.3712,131.7701,130.663,130.9623,9322.0
2019-05-22 10:00:00,131.39,131.45,130.6,130.74,7508.0,131.042,131.1019,130.2541,130.3938,7508.0
2019-05-22 10:30:00,130.87,130.94,130.44,130.62,5406.0,130.5234,130.5932,130.0946,130.2741,5406.0
2019-05-22 11:00:00,130.46,130.52,130.01,130.52,7800.0,130.1145,130.1743,129.6657,130.1743,7800.0
2019-05-22 11:30:00,130.57,130.63,130.29,130.63,4562.0,130.2242,130.2841,129.945,130.2841,4562.0
2019-05-22 12:00:00,130.64,130.65,129.43,129.43,8532.0,130.294,130.304,129.0872,129.0872,8532.0
2019-05-22 12:30:00,129.37,129.59,129.2,129.43,10324.0,129.0274,129.2468,128.8578,129.0872,10324.0
2019-05-22 13:00:00,129.31,129.81,129.11,129.71,12977.0,128.9676,129.4662,128.7681,129.3665,12977.0
2019-05-22 13:30:00,129.74,130.71,129.73,130.27,11137.0,129.3964,130.3638,129.3864,129.925,11137.0
2019-05-22 14:00:00,130.22,130.23,129.88,130.05,3429.0,129.8751,129.8851,129.536,129.7056,3429.0
2019-05-22 14:30:00,130.06,130.23,129.82,129.82,5586.0,129.7156,129.8851,129.4762,129.4762,5586.0
2019-05-22 15:00:00,129.98,130.38,129.93,130.17,9942.0,129.6358,130.0347,129.5859,129.8253,9942.0
2019-05-22 15:30:00,130.08,130.37,129.96,130.24,73878.0,129.7355,130.0247,129.6158,129.8951,73878.0
2019-05-23 09:30:00,128.67,129.15,128.07,128.5,15612.0,128.3292,128.808,127.7308,128.1597,15612.0
2019-05-23 10:00:00,128.49,128.99,128.29,128.77,19243.0,128.1497,128.6484,127.9503,128.429,19243.0
2019-05-23 10:30:00,128.97,129.45,128.97,129.35,11967.0,128.6285,129.1072,128.6285,129.0074,11967.0
2019-05-23 11:00:00,129.07,129.61,129.07,129.35,5300.0,128.7282,129.2668,128.7282,129.0074,5300.0
2019-05-23 11:30:00,129.24,129.37,129.16,129.27,14668.0,128.8977,129.0274,128.8179,128.9277,14668.0
2019-05-23 12:00:00,129.21,129.57,129.04,129.32,8377.0,128.8678,129.2269,128.6983,128.9775,8377.0
2019-05-23 12:30:00,129.25,129.46,129.15,129.33,9557.0,128.9077,129.1172,128.808,128.9875,9557.0
2019-05-23 13:00:00,129.25,129.41,128.46,128.46,12835.0,128.9077,129.0673,128.1198,128.1198,12835.0
2019-05-23 13:30:00,128.49,129.09,128.43,129.04,11824.0,128.1497,128.7481,128.0899,128.6983,11824.0
2019-05-23 14:00:00,128.97,129.36,128.97,129.36,3825.0,128.6285,129.0174,128.6285,129.0174,3825.0
2019-05-23 14:30:00,129.32,129.49,129.23,129.35,5482.0,128.9775,129.1471,128.8878,129.0074,5482.0
2019-05-23 15:00:00,129.33,130.03,129.17,129.88,10423.0,128.9875,129.6856,128.8279,129.536,10423.0
2019-05-23 15:30:00,129.83,129.98,129.45,129.7,46958.0,129.4862,129.6358,129.1072,129.3565,46958.0
2019-05-24 09:30:00,130.33,131.8,130.33,131.53,8754.0,129.9849,131.451,129.9849,131.1817,8754.0
2019-05-24 10:00:00,131.4,132.12,131.36,132.04,7587.0,131.052,131.7701,131.0121,131.6903,7587.0
2019-05-24 10:30:00,131.89,132.15,131.67,131.91,12406.0,131.5407,131.8,131.3213,131.5607,12406.0
2019-05-24 11:00:00,132.0,132.39,131.86,132.12,8406.0,131.6504,132.0394,131.5108,131.7701,8406.0
2019-05-24 11:30:00,132.14,132.56,132.12,132.56,4621.0,131.7901,132.2089,131.7701,132.2089,4621.0
2019-05-24 12:00:00,132.54,132.84,132.35,132.66,16217.0,132.189,132.4882,131.9995,132.3087,16217.0
2019-05-24 12:30:00,132.78,133.04,132.71,132.97,5510.0,132.4284,132.6877,132.3585,132.6179,5510.0
2019-05-24 13:00:00,132.97,133.1,132.86,132.89,7094.0,132.6179,132.7475,132.5082,132.5381,7094.0
2019-05-24 13:30:00,132.9,133.22,132.52,132.63,74244.0,132.548,132.8672,132.1691,132.2788,74244.0
2019-05-24 14:00:00,132.63,132.81,132.25,132.73,23320.0,132.2788,132.4583,131.8998,132.3785,23320.0
2019-05-24 14:30:00,132.68,132.9,132.61,132.79,19998.0,132.3286,132.548,132.2588,132.4383,19998.0
2019-05-24 15:00:00,132.8,133.18,132.73,132.85,17234.0,132.4483,132.8273,132.3785,132.4982,17234.0
2019-05-24 15:30:00,132.78,132.93,132.48,132.69,60213.0,132.4284,132.578,132.1292,132.3386,60213.0
2019-05-28 09:30:00,133.38,135.44,133.1,135.44,17345.0,133.0268,135.0813,132.7475,135.0813,17345.0
2019-05-28 10:00:00,135.29,135.29,134.09,134.09,19702.0,134.9317,134.9317,133.7349,133.7349,19702.0
2019-05-28 10:30:00,134.02,134.02,133.32,133.42,6500.0,133.6651,133.6651,132.9669,133.0667,6500.0
2019-05-28 11:00:00,133.22,133.49,132.36,132.36,6735.0,132.8672,133.1365,132.0095,132.0095,6735.0
2019-05-28 11:30:00,132.39,132.54,131.96,132.23,7704.0,132.0394,132.189,131.6105,131.8798,7704.0
2019-05-28 12:00:00,132.43,133.09,132.4,132.81,17585.0,132.0793,132.7375,132.0494,132.4583,17585.0
2019-05-28 12:30:00,132.82,132.92,132.38,132.83,9281.0,132.4683,132.568,132.0294,132.4782,9281.0
2019-05-28 13:00:00,132.78,133.03,132.18,132.22,7724.0,132.4284,132.6777,131.83,131.8698,7724.0
2019-05-28 13:30:00,132.23,132.44,131.72,131.72,5863.0,131.8798,132.0893,131.3712,131.3712,5863.0
2019-05-28 14:00:00,131.78,131.78,130.98,131.21,10600.0,131.431,131.431,130.6331,130.8625,10600.0
2019-05-28 14:30:00,131.14,131.38,131.05,131.31,11843.0,130.7927,131.0321,130.7029,130.9623,11843.0
2019-05-28 15:00:00,131.29,132.1,131.08,131.72,17278.0,130.9423,131.7502,130.7329,131.3712,17278.0
2019-05-28 15:30:00,131.67,132.56,131.67,131.79,81924.0,131.3213,132.2089,131.3213,131.441,81924.0
2019-05-29 09:30:00,131.21,131.23,130.06,130.84,15154.0,130.8625,130.8825,129.7156,130.4935,15154.0
2019-05-29 10:00:00,130.83,131.69,130.73,131.69,8376.0,130.4835,131.3412,130.3838,131.3412,8376.0
2019-05-29 10:30:00,131.62,131.93,131.3,131.53,7857.0,131.2714,131.5806,130.9523,131.1817,7857.0
2019-05-29 11:00:00,131.2,131.33,130.3,130.7,9547.0,130.8525,130.9822,129.9549,130.3539,9547.0
2019-05-29 11:30:00,130.65,130.7,129.85,130.06,8109.0,130.304,130.3539,129.5061,129.7156,8109.0
2019-05-29 12:00:00,130.08,130.77,130.02,130.71,13979.0,129.7355,130.4237,129.6757,130.3638,13979.0
2019-05-29 12:30:00,130.66,131.29,130.66,131.16,18019.0,130.314,130.9423,130.314,130.8127,18019.0
2019-05-29 13:00:00,131.17,131.63,130.74,131.37,8004.0,130.8226,131.2814,130.3938,131.0221,8004.0
2019-05-29 13:30:00,131.41,131.47,130.99,131.03,4789.0,131.062,131.1218,130.6431,130.683,4789.0
2019-05-29 14:00:00,131.04,131.15,130.75,131.05,7466.0,130.693,130.8027,130.4037,130.7029,7466.0
2019-05-29 14:30:00,131.05,131.13,129.72,130.03,17163.0,130.7029,130.7827,129.3765,129.6856,17163.0
2019-05-29 15:00:00,129.96,130.08,129.6,129.69,10087.0,129.6158,129.7355,129.2568,129.3465,10087.0
2019-05-29 15:30:00,129.69,130.46,129.57,129.69,42320.0,129.3465,130.1145,129.2269,129.3465,42320.0
2019-05-30 09:30:00,129.52,130.12,129.4,130.06,7260.0,129.177,129.7754,129.0573,129.7156,7260.0
2019-05-30 10:00:00,129.78,129.96,129.6,129.92,3666.0,129.4363,129.6158,129.2568,129.5759,3666.0
2019-05-30 10:30:00,129.93,130.12,128.68,128.76,4915.0,129.5859,129.7754,128.3392,128.419,4915.0
2019-05-30 11:00:00,128.69,129.0,128.64,129.0,6189.0,128.3492,128.6584,128.2993,128.6584,6189.0
2019-05-30 11:30:00,128.82,128.82,128.39,128.77,2800.0,128.4788,128.4788,128.05,128.429,2800.0
2019-05-30 12:00:00,128.75,128.77,128.21,128.21,9510.0,128.409,128.429,127.8705,127.8705,9510.0
2019-05-30 12:30:00,128.18,128.25,127.95,128.0,4470.0,127.8405,127.9104,127.6112,127.661,4470.0
2019-05-30 13:00:00,128.12,128.12,127.11,127.23,6609.0,127.7807,127.7807,126.7734,126.8931,6609.0
2019-05-30 13:30:00,127.13,127.48,126.9,127.48,5791.0,126.7933,127.1424,126.5639,127.1424,5791.0
2019-05-30 14:00:00,127.64,127.64,127.24,127.36,7715.0,127.302,127.302,126.903,127.0227,7715.0
2019-05-30 14:30:00,127.16,127.36,126.76,127.36,6800.0,126.8232,127.0227,126.4243,127.0227,6800.0
2019-05-30 15:00:00,127.36,127.49,126.93,127.43,26403.0,127.0227,127.1524,126.5939,127.0925,26403.0
2019-05-30 15:30:00,127.31,127.54,126.73,127.02,32161.0,126.9728,127.2022,126.3944,126.6836,32161.0
2019-05-31 09:30:00,125.78,126.07,124.01,124.55,23402.0,125.4469,125.7361,123.6816,124.2202,23402.0
2019-05-31 10:00:00,124.55,124.84,124.14,124.84,10165.0,124.2202,124.5094,123.8112,124.5094,10165.0
2019-05-31 10:30:00,124.78,125.45,124.74,125.29,6440.0,124.4495,125.1178,124.4097,124.9582,6440.0
2019-05-31 11:00:00,125.41,125.74,125.31,125.73,10577.0,125.0779,125.407,124.9781,125.397,10577.0
2019-05-31 11:30:00,125.67,125.84,125.47,125.52,3823.0,125.3372,125.5067,125.1377,125.1876,3823.0
2019-05-31 12:00:00,125.52,125.52,124.76,124.79,3745.0,125.1876,125.1876,124.4296,124.4595,3745.0
2019-05-31 12:30:00,124.78,124.95,124.67,124.76,3097.0,124.4495,124.6191,124.3398,124.4296,3097.0
2019-05-31 13:00:00,124.73,125.1,124.73,125.1,2585.0,124.3997,124.7687,124.3997,124.7687,2585.0
2019-05-31 13:30:00,125.07,125.39,124.99,125.32,2725.0,124.7388,125.0579,124.659,124.9881,2725.0
2019-05-31 14:00:00,125.15,125.37,125.0,125.17,4236.0,124.8186,125.038,124.669,124.8385,4236.0
2019-05-31 14:30:00,125.32,125.32,124.83,125.24,5424.0,124.9881,124.9881,124.4994,124.9083,5424.0
2019-05-31 15:00:00,125.23,125.28,124.39,124.51,7934.0,124.8984,124.9482,124.0606,124.1803,7934.0
2019-05-31 15:30:00,124.42,124.52,124.14,124.39,29882.0,124.0905,124.1902,123.8112,124.0606,29882.0
2019-06-03 09:30:00,124.64,127.03,124.64,126.36,13451.0,124.3099,126.6936,124.3099,126.0254,13451.0
2019-06-03 10:00:00,126.35,127.43,125.98,127.43,8759.0,126.0154,127.0925,125.6464,127.0925,8759.0
2019-06-03 10:30:00,127.51,128.34,127.35,127.82,10413.0,127.1723,128.0001,127.0127,127.4815,10413.0
2019-06-03 11:00:00,127.82,128.21,127.55,128.21,30483.0,127.4815,127.8705,127.2122,127.8705,30483.0
2019-06-03 11:30:00,128.21,128.57,127.98,128.25,11985.0,127.8705,128.2295,127.6411,127.9104,11985.0
2019-06-03 12:00:00,128.22,128.61,128.1,128.38,14571.0,127.8804,128.2694,127.7608,128.04,14571.0
2019-06-03 12:30:00,128.37,128.47,127.92,127.92,8919.0,128.03,128.1298,127.5812,127.5812,8919.0
2019-06-03 13:00:00,127.83,128.24,127.53,127.78,14853.0,127.4915,127.9004,127.1923,127.4416,14853.0
2019-06-03 13:30:00,127.93,128.04,127.4,127.92,13121.0,127.5912,127.7009,127.0626,127.5812,13121.0
2019-06-03 14:00:00,127.91,128.03,127.15,127.15,8970.0,127.5713,127.6909,126.8133,126.8133,8970.0
2019-06-03 14:30:00,127.24,127.46,126.52,126.57,12216.0,126.903,127.1225,126.1849,126.2348,12216.0
2019-06-03 15:00:00,126.58,127.1,126.24,126.58,14534.0,126.2448,126.7634,125.9057,126.2448,14534.0
2019-06-03 15:30:00,126.55,127.55,126.27,127.25,79733.0,126.2149,127.2122,125.9356,126.913,79733.0
2019-06-04 09:30:00,127.94,129.56,127.94,128.87,20937.0,127.6012,129.2169,127.6012,128.5287,20937.0
2019-06-04 10:00:00,128.87,128.9,127.89,128.11,10118.0,128.5287,128.5586,127.5513,127.7707,10118.0
2019-06-04 10:30:00,128.19,128.31,127.22,127.48,37578.0,127.8505,127.9702,126.8831,127.1424,37578.0
2019-06-04 11:00:00,127.52,127.57,126.17,126.42,40296.0,127.1823,127.2322,125.8359,126.0852,40296.0
2019-06-04 11:30:00,126.34,127.0,126.23,126.81,13247.0,126.0054,126.6637,125.8957,126.4742,13247.0
2019-06-04 12:00:00,126.87,126.91,126.18,126.55,10688.0,126.534,126.5739,125.8458,126.2149,10688.0
2019-06-04 12:30:00,126.6,126.82,126.28,126.82,10277.0,126.2647,126.4841,125.9456,126.4841,10277.0
2019-06-04 13:00:00,126.85,126.94,126.44,126.56,6099.0,126.5141,126.6038,126.1052,126.2248,6099.0
2019-06-04 13:30:00,126.56,126.84,126.31,126.59,24364.0,126.2248,126.5041,125.9755,126.2548,24364.0
2019-06-04 14:00:00,126.61,126.78,126.06,126.28,12210.0,126.2747,126.4443,125.7262,125.9456,12210.0
2019-06-04 14:30:00,126.25,126.69,126.25,126.49,21679.0,125.9157,126.3545,125.9157,126.155,21679.0
2019-06-04 15:00:00,126.51,127.4,126.51,127.32,12999.0,126.175,127.0626,126.175,126.9828,12999.0
2019-06-04 15:30:00,127.24,127.98,127.24,127.95,44228.0,126.903,127.6411,126.903,127.6112,44228.0
2019-06-05 09:30:00,129.08,129.08,127.57,127.82,13157.0,128.7382,128.7382,127.2322,127.4815,13157.0
2019-06-05 10:00:00,127.83,128.08,127.59,127.71,4176.0,127.4915,127.7408,127.2521,127.3718,4176.0
2019-06-05 10:30:00,127.19,127.2,125.9,126.15,7003.0,126.8532,126.8631,125.5666,125.8159,7003.0
2019-06-05 11:00:00,126.44,127.18,126.36,127.05,8110.0,126.1052,126.8432,126.0254,126.7135,8110.0
2019-06-05 11:30:00,127.4,127.5,127.1,127.41,3752.0,127.0626,127.1623,126.7634,127.0726,3752.0
2019-06-05 12:00:00,127.31,127.53,127.12,127.49,5022.0,126.9728,127.1923,126.7834,127.1524,5022.0
2019-06-05 12:30:00,127.44,128.28,127.42,128.04,14862.0,127.1025,127.9403,127.0826,127.7009,14862.0
2019-06-05 13:00:00,128.09,128.41,128.09,128.16,1821.0,127.7508,128.0699,127.7508,127.8206,1821.0
2019-06-05 13:30:00,128.18,128.47,128.12,128.21,4122.0,127.8405,128.1298,127.7807,127.8705,4122.0
2019-06-05 14:00:00,128.19,128.31,127.89,127.99,3428.0,127.8505,127.9702,127.5513,127.651,3428.0
2019-06-05 14:30:00,128.0,128.25,127.93,128.1,8881.0,127.661,127.9104,127.5912,127.7608,8881.0
2019-06-05 15:00:00,128.08,128.59,128.07,128.35,22061.0,127.7408,128.2495,127.7308,128.0101,22061.0
2019-06-05 15:30:00,128.28,128.43,127.94,128.27,41488.0,127.9403,128.0899,127.6012,127.9303,41488.0
2019-06-06 09:30:00,128.34,129.78,128.11,128.11,8020.0,128.0001,129.4363,127.7707,127.7707,8020.0
2019-06-06 10:00:00,127.71,128.07,127.53,127.73,6625.0,127.3718,127.7308,127.1923,127.3917,6625.0
2019-06-06 10:30:00,127.62,128.45,127.61,127.9,8302.0,127.282,128.1098,127.2721,127.5613,8302.0
2019-06-06 11:00:00,127.78,128.24,127.32,128.24,2900.0,127.4416,127.9004,126.9828,127.9004,2900.0
2019-06-06 11:30:00,128.31,128.31,127.49,127.49,3941.0,127.9702,127.9702,127.1524,127.1524,3941.0
2019-06-06 12:00:00,127.49,127.75,127.48,127.69,3372.0,127.1524,127.4117,127.1424,127.3518,3372.0
2019-06-06 12:30:00,127.54,127.89,127.54,127.85,3356.0,127.2022,127.5513,127.2022,127.5114,3356.0
2019-06-06 13:00:00,127.89,127.97,127.54,127.79,3813.0,127.5513,127.6311,127.2022,127.4516,3813.0
2019-06-06 13:30:00,127.87,127.88,127.55,127.64,12290.0,127.5314,127.5413,127.2122,127.302,12290.0
2019-06-06 14:00:00,127.58,128.03,127.58,127.95,2253.0,127.2421,127.6909,127.2421,127.6112,2253.0
2019-06-06 14:30:00,127.99,128.6,127.99,128.55,7480.0,127.651,128.2594,127.651,128.2096,7480.0
2019-06-06 15:00:00,128.53,129.16,128.47,129.05,4906.0,128.1896,128.8179,128.1298,128.7082,4906.0
2019-06-06 15:30:00,129.03,129.53,129.03,129.5,33952.0,128.6883,129.187,128.6883,129.157,33952.0
2019-06-07 09:30:00,130.14,130.58,129.7,130.34,7408.0,129.7954,130.2342,129.3565,129.9948,7408.0
2019-06-07 10:00:00,130.37,131.0,130.13,130.82,7499.0,130.0247,130.6531,129.7854,130.4736,7499.0
2019-06-07 10:30:00,131.0,131.82,131.0,131.74,4220.0,130.6531,131.4709,130.6531,131.3911,4220.0
2019-06-07 11:00:00,131.57,131.76,131.3,131.39,3299.0,131.2216,131.4111,130.9523,131.042,3299.0
2019-06-07 11:30:00,131.04,131.45,130.92,131.25,5452.0,130.693,131.1019,130.5733,130.9024,5452.0
2019-06-07 12:00:00,131.38,131.73,131.02,131.73,4927.0,131.0321,131.3811,130.673,131.3811,4927.0
2019-06-07 12:30:00,131.71,131.86,131.62,131.82,4610.0,131.3612,131.5108,131.2714,131.4709,4610.0
2019-06-07 13:00:00,131.95,132.19,131.82,132.07,4721.0,131.6006,131.8399,131.4709,131.7202,4721.0
2019-06-07 13:30:00,131.95,132.14,131.89,131.99,2967.0,131.6006,131.7901,131.5407,131.6405,2967.0
2019-06-07 14:00:00,131.97,132.03,131.81,131.9,5546.0,131.6205,131.6803,131.4609,131.5507,5546.0
2019-06-07 14:30:00,131.88,131.96,131.39,131.68,6601.0,131.5307,131.6105,131.042,131.3313,6601.0
2019-06-07 15:00:00,131.57,132.35,131.57,132.26,10451.0,131.2216,131.9995,131.2216,131.9097,10451.0
2019-06-07 15:30:00,132.28,132.28,131.24,131.65,60003.0,131.9297,131.9297,130.8924,131.3014,60003.0
2019-06-10 09:30:00,132.6,133.26,132.49,133.25,3565.0,132.2488,132.9071,132.1391,132.8971,3565.0
2019-06-10 10:00:00,133.59,133.66,132.66,132.66,4377.0,133.2362,133.306,132.3087,132.3087,4377.0
2019-06-10 10:30:00,132.95,132.95,132.3,132.56,2500.0,132.5979,132.5979,131.9496,132.2089,2500.0
2019-06-10 11:00:00,132.54,132.81,132.46,132.46,5699.0,132.189,132.4583,132.1092,132.1092,5699.0
2019-06-10 11:30:00,132.54,132.8,132.27,132.74,5100.0,132.189,132.4483,131.9197,132.3885,5100.0
2019-06-10 12:00:00,132.66,132.79,132.3,132.31,5598.0,132.3087,132.4383,131.9496,131.9596,5598.0
2019-06-10 12:30:00,132.22,132.38,132.08,132.36,3400.0,131.8698,132.0294,131.7302,132.0095,3400.0
2019-06-10 13:00:00,132.37,132.74,132.34,132.67,4208.0,132.0194,132.3885,131.9895,132.3187,4208.0
2019-06-10 13:30:00,132.72,132.79,132.39,132.39,4848.0,132.3685,132.4383,132.0394,132.0394,4848.0
2019-06-10 14:00:00,132.35,132.35,131.96,132.32,3828.0,131.9995,131.9995,131.6105,131.9696,3828.0
2019-06-10 14:30:00,132.47,132.81,132.42,132.71,3800.0,132.1192,132.4583,132.0693,132.3585,3800.0
2019-06-10 15:00:00,132.68,132.96,132.62,132.81,8875.0,132.3286,132.6079,132.2688,132.4583,8875.0
2019-06-10 15:30:00,132.77,133.55,132.75,133.52,35344.0,132.4184,133.1963,132.3984,133.1664,35344.0
2019-06-11 09:30:00,134.55,135.53,134.43,135.03,10075.0,134.1937,135.1711,134.074,134.6724,10075.0
2019-06-11 10:00:00,134.97,134.98,133.73,133.77,3607.0,134.6126,134.6225,133.3758,133.4157,3607.0
2019-06-11 10:30:00,133.61,133.7,133.09,133.25,6647.0,133.2562,133.3459,132.7375,132.8971,6647.0
2019-06-11 11:00:00,133.25,133.98,132.96,132.99,7317.0,132.8971,133.6252,132.6079,132.6378,7317.0
2019-06-11 11:30:00,132.96,132.96,132.36,132.49,6800.0,132.6079,132.6079,132.0095,132.1391,6800.0
2019-06-11 12:00:00,132.39,132.4,131.88,132.2,6377.0,132.0394,132.0494,131.5307,131.8499,6377.0
2019-06-11 12:30:00,132.28,132.81,132.28,132.73,4454.0,131.9297,132.4583,131.9297,132.3785,4454.0
2019-06-11 13:00:00,132.67,133.2,132.57,132.96,5692.0,132.3187,132.8473,132.2189,132.6079,5692.0
2019-06-11 13:30:00,133.02,133.55,133.02,133.32,7329.0,132.6677,133.1963,132.6677,132.9669,7329.0
2019-06-11 14:00:00,133.42,133.74,133.42,133.44,2090.0,133.0667,133.3858,133.0667,133.0866,2090.0
2019-06-11 14:30:00,133.22,133.39,133.05,133.38,9180.0,132.8672,133.0367,132.6976,133.0268,9180.0
2019-06-11 15:00:00,133.3,133.66,133.16,133.61,14100.0,132.947,133.306,132.8074,133.2562,14100.0
2019-06-11 15:30:00,133.56,133.82,133.32,133.45,54063.0,133.2063,133.4656,132.9669,133.0966,54063.0
2019-06-12 09:30:00,133.47,133.8,133.0,133.24,6020.0,133.1165,133.4457,132.6478,132.8871,6020.0
2019-06-12 10:00:00,133.47,133.47,132.71,133.09,3301.0,133.1165,133.1165,132.3585,132.7375,3301.0
2019-06-12 10:30:00,132.94,133.25,132.45,132.7,8654.0,132.5879,132.8971,132.0992,132.3486,8654.0
2019-06-12 11:00:00,132.54,132.64,131.68,131.68,7116.0,132.189,132.2887,131.3313,131.3313,7116.0
2019-06-12 11:30:00,131.67,131.74,130.83,130.87,12434.0,131.3213,131.3911,130.4835,130.5234,12434.0
2019-06-12 12:00:00,130.91,131.2,130.75,131.2,9094.0,130.5633,130.8525,130.4037,130.8525,9094.0
2019-06-12 12:30:00,131.0,131.72,130.9,131.19,26920.0,130.6531,131.3712,130.5533,130.8426,26920.0
2019-06-12 13:00:00,131.28,131.9,130.96,131.69,67905.0,130.9323,131.5507,130.6132,131.3412,67905.0
2019-06-12 13:30:00,131.67,132.47,131.67,132.43,11300.0,131.3213,132.1192,131.3213,132.0793,11300.0
2019-06-12 14:00:00,132.43,132.43,131.98,132.03,1600.0,132.0793,132.0793,131.6305,131.6803,1600.0
2019-06-12 14:30:00,131.97,132.53,131.97,132.49,4787.0,131.6205,132.179,131.6205,132.1391,4787.0
2019-06-12 15:00:00,132.43,132.78,132.39,132.6,9494.0,132.0793,132.4284,132.0394,132.2488,9494.0
2019-06-12 15:30:00,132.55,132.7,132.12,132.38,31622.0,132.199,132.3486,131.7701,132.0294,31622.0
2019-06-13 09:30:00,132.73,133.69,132.0,133.65,10018.0,132.3785,133.336,131.6504,133.2961,10018.0
2019-06-13 10:00:00,133.47,134.07,133.11,134.07,4387.0,133.1165,133.7149,132.7575,133.7149,4387.0
2019-06-13 10:30:00,134.23,134.23,133.52,133.68,3079.0,133.8745,133.8745,133.1664,133.326,3079.0
2019-06-13 11:00:00,133.63,133.85,133.44,133.57,6751.0,133.2761,133.4955,133.0866,133.2163,6751.0
2019-06-13 11:30:00,133.43,133.68,133.38,133.63,2745.0,133.0766,133.326,133.0268,133.2761,2745.0
2019-06-13 12:00:00,133.52,133.67,133.42,133.58,4007.0,133.1664,133.316,133.0667,133.2262,4007.0
2019-06-13 12:30:00,133.62,134.03,133.59,133.96,2685.0,133.2661,133.6751,133.2362,133.6052,2685.0
2019-06-13 13:00:00,133.89,134.17,133.89,133.95,11608.0,133.5354,133.8147,133.5354,133.5953,11608.0
2019-06-13 13:30:00,134.02,134.35,133.95,133.99,19693.0,133.6651,133.9942,133.5953,133.6352,19693.0
2019-06-13 14:00:00,133.91,134.34,133.9,134.34,9452.0,133.5554,133.9842,133.5454,133.9842,9452.0
2019-06-13 14:30:00,134.2,134.66,134.2,134.3,3600.0,133.8446,134.3034,133.8446,133.9443,3600.0
2019-06-13 15:00:00,134.13,134.27,133.88,134.2,9834.0,133.7748,133.9144,133.5254,133.8446,9834.0
2019-06-13 15:30:00,134.18,134.34,134.04,134.34,41822.0,133.8247,133.9842,133.685,133.9842,41822.0
2019-06-14 09:30:00,133.87,134.32,133.47,133.82,17068.0,133.5155,133.9643,133.1165,133.4656,17068.0
2019-06-14 10:00:00,133.6,134.19,133.57,134.15,8457.0,133.2462,133.8346,133.2163,133.7947,8457.0
2019-06-14 10:30:00,134.18,134.2,133.81,134.13,9634.0,133.8247,133.8446,133.4556,133.7748,9634.0
2019-06-14 11:00:00,134.18,134.19,133.82,134.0,6389.0,133.8247,133.8346,133.4656,133.6451,6389.0
2019-06-14 11:30:00,134.0,134.34,133.83,134.07,8776.0,133.6451,133.9842,133.4756,133.7149,8776.0
2019-06-14 12:00:00,134.13,134.14,133.95,134.14,3145.0,133.7748,133.7848,133.5953,133.7848,3145.0
2019-06-14 12:30:00,134.08,134.31,134.07,134.13,1700.0,133.7249,133.9543,133.7149,133.7748,1700.0
2019-06-14 13:00:00,134.15,134.15,133.86,133.97,6614.0,133.7947,133.7947,133.5055,133.6152,6614.0
2019-06-14 13:30:00,133.97,134.08,133.93,134.02,3515.0,133.6152,133.7249,133.5753,133.6651,3515.0
2019-06-14 14:00:00,134.03,134.03,133.87,134.03,7310.0,133.6751,133.6751,133.5155,133.6751,7310.0
2019-06-14 14:30:00,134.0,134.03,133.9,133.97,10969.0,133.6451,133.6751,133.5454,133.6152,10969.0
2019-06-14 15:00:00,133.96,134.41,133.92,134.15,5247.0,133.6052,134.054,133.5653,133.7947,5247.0
2019-06-14 15:30:00,134.08,134.14,133.14,133.15,28389.0,133.7249,133.7848,132.7874,132.7974,28389.0
2019-06-17 09:30:00,133.62,134.16,132.56,134.04,12346.0,133.2661,133.8047,132.2089,133.685,12346.0
2019-06-17 10:00:00,133.92,134.71,133.91,133.92,5363.0,133.5653,134.3533,133.5554,133.5653,5363.0
2019-06-17 10:30:00,133.96,134.54,133.81,134.46,22360.0,133.6052,134.1837,133.4556,134.1039,22360.0
2019-06-17 11:00:00,134.65,134.96,134.4,134.79,22375.0,134.2934,134.6026,134.0441,134.433,22375.0
2019-06-17 11:30:00,134.79,134.8,134.47,134.61,3418.0,134.433,134.443,134.1139,134.2535,3418.0
2019-06-17 12:00:00,134.65,134.7,134.51,134.53,4516.0,134.2934,134.3433,134.1538,134.1737,4516.0
2019-06-17 12:30:00,134.66,134.69,134.35,134.35,10363.0,134.3034,134.3333,133.9942,133.9942,10363.0
2019-06-17 13:00:00,134.39,134.45,133.84,133.94,8227.0,134.0341,134.0939,133.4856,133.5853,8227.0
2019-06-17 13:30:00,134.0,134.22,133.84,134.19,9172.0,133.6451,133.8645,133.4856,133.8346,9172.0
2019-06-17 14:00:00,134.0,134.17,133.46,133.56,7252.0,133.6451,133.8147,133.1066,133.2063,7252.0
2019-06-17 14:30:00,133.46,133.67,133.42,133.59,12850.0,133.1066,133.316,133.0667,133.2362,12850.0
2019-06-17 15:00:00,133.54,134.19,133.48,134.19,11707.0,133.1863,133.8346,133.1265,133.8346,11707.0
2019-06-17 15:30:00,134.11,134.15,133.37,133.64,44004.0,133.7548,133.7947,133.0168,133.2861,44004.0
2019-06-18 09:30:00,134.69,137.04,134.21,136.46,16094.0,134.3333,136.6771,133.8546,136.0986,16094.0
2019-06-18 10:00:00,136.41,136.72,136.05,136.5,16064.0,136.0487,136.3579,135.6897,136.1385,16064.0
2019-06-18 10:30:00,136.74,137.33,136.65,137.04,9688.0,136.3779,136.9663,136.2881,136.6771,9688.0
2019-06-18 11:00:00,137.23,137.64,136.87,136.95,16691.0,136.8666,137.2755,136.5075,136.5873,16691.0
2019-06-18 11:30:00,136.93,137.22,136.62,136.63,6702.0,136.5674,136.8566,136.2582,136.2682,6702.0
2019-06-18 12:00:00,136.69,137.17,136.66,137.05,25591.0,136.328,136.8067,136.2981,136.6871,25591.0
2019-06-18 12:30:00,136.95,137.09,136.72,136.81,10453.0,136.5873,136.7269,136.3579,136.4477,10453.0
2019-06-18 13:00:00,136.85,137.15,136.61,136.94,49528.0,136.4876,136.7868,136.2482,136.5773,49528.0
2019-06-18 13:30:00,137.11,137.29,136.64,136.94,17626.0,136.7469,136.9264,136.2781,136.5773,17626.0
2019-06-18 14:00:00,137.01,137.14,136.76,137.07,8787.0,136.6472,136.7768,136.3978,136.707,8787.0
2019-06-18 14:30:00,137.09,137.38,136.98,137.16,3851.0,136.7269,137.0162,136.6172,136.7968,3851.0
2019-06-18 15:00:00,136.96,137.28,136.96,137.13,9744.0,136.5973,136.9164,136.5973,136.7668,9744.0
2019-06-18 15:30:00,137.17,137.55,136.77,137.4,44682.0,136.8067,137.1857,136.4078,137.0361,44682.0
2019-06-19 09:30:00,137.32,137.56,136.05,136.97,9115.0,136.9563,137.1957,135.6897,136.6073,9115.0
2019-06-19 10:00:00,136.76,137.21,136.35,137.21,11500.0,136.3978,136.8466,135.9889,136.8466,11500.0
2019-06-19 10:30:00,137.4,137.61,137.08,137.09,7800.0,137.0361,137.2456,136.717,136.7269,7800.0
2019-06-19 11:00:00,137.09,137.37,137.03,137.3,24022.0,136.7269,137.0062,136.6671,136.9364,24022.0
2019-06-19 11:30:00,137.47,137.57,137.1,137.48,6593.0,137.1059,137.2057,136.7369,137.1159,6593.0
2019-06-19 12:00:00,137.44,137.63,137.15,137.55,6569.0,137.076,137.2655,136.7868,137.1857,6569.0
2019-06-19 12:30:00,137.47,138.57,137.47,138.15,7220.0,137.1059,138.203,137.1059,137.7841,7220.0
2019-06-19 13:00:00,138.14,138.5,138.06,138.07,6985.0,137.7742,138.1332,137.6944,137.7044,6985.0
2019-06-19 13:30:00,138.09,138.09,137.77,138.03,25853.0,137.7243,137.7243,137.4051,137.6645,25853.0
2019-06-19 14:00:00,137.93,138.73,137.9,138.19,23837.0,137.5647,138.3626,137.5348,137.824,23837.0
2019-06-19 14:30:00,138.07,138.79,137.96,138.44,6050.0,137.7044,138.4224,137.5946,138.0734,6050.0
2019-06-19 15:00:00,138.3,139.37,138.3,139.26,14589.0,137.9337,139.0009,137.9337,138.8912,14589.0
2019-06-19 15:30:00,139.27,139.8,138.81,139.26,77265.0,138.9012,139.4298,138.4424,138.8912,77265.0
2019-06-20 09:30:00,140.81,141.56,139.6,141.23,31830.0,140.4371,141.1851,139.2303,140.856,31830.0
2019-06-20 10:00:00,140.9,141.5,140.86,141.47,14265.0,140.5269,141.1253,140.487,141.0953,14265.0
2019-06-20 10:30:00,141.28,141.34,140.53,141.0,33108.0,140.9059,140.9657,140.1578,140.6266,33108.0
2019-06-20 11:00:00,141.06,141.4,140.26,140.43,75797.0,140.6864,141.0255,139.8886,140.0581,75797.0
2019-06-20 11:30:00,140.43,141.28,140.33,141.15,22414.0,140.0581,140.9059,139.9584,140.7762,22414.0
2019-06-20 12:00:00,141.15,141.28,140.73,141.03,21209.0,140.7762,140.9059,140.3573,140.6565,21209.0
2019-06-20 12:30:00,141.05,141.66,140.77,141.58,23280.0,140.6765,141.2848,140.3972,141.2051,23280.0
2019-06-20 13:00:00,141.58,141.6,140.9,140.97,9524.0,141.2051,141.225,140.5269,140.5967,9524.0
2019-06-20 13:30:00,141.0,141.2,140.86,141.05,12733.0,140.6266,140.8261,140.487,140.6765,12733.0
2019-06-20 14:00:00,141.02,141.13,140.82,140.94,7153.0,140.6465,140.7562,140.4471,140.5668,7153.0
2019-06-20 14:30:00,140.95,141.08,140.8,140.97,11183.0,140.5767,140.7064,140.4271,140.5967,11183.0
2019-06-20 15:00:00,141.0,141.16,140.89,140.89,11006.0,140.6266,140.7862,140.5169,140.5169,11006.0
2019-06-20 15:30:00,140.9,140.99,140.47,140.72,46775.0,140.5269,140.6166,140.098,140.3473,46775.0
2019-06-21 09:30:00,139.93,140.14,139.38,139.54,44096.0,139.5594,139.7689,139.0109,139.1705,44096.0
2019-06-21 10:00:00,140.16,140.7,139.72,140.59,9381.0,139.7888,140.3274,139.35,140.2177,9381.0
2019-06-21 10:30:00,140.67,140.89,140.5,140.82,5207.0,140.2975,140.5169,140.1279,140.4471,5207.0
2019-06-21 11:00:00,140.75,141.36,140.75,141.31,10005.0,140.3773,140.9856,140.3773,140.9358,10005.0
2019-06-21 11:30:00,141.29,141.76,141.28,141.56,9400.0,140.9158,141.3846,140.9059,141.1851,9400.0
2019-06-21 12:00:00,141.75,141.76,141.51,141.66,3355.0,141.3746,141.3846,141.1352,141.2848,3355.0
2019-06-21 12:30:00,141.57,141.88,141.55,141.8,2900.0,141.1951,141.5043,141.1751,141.4245,2900.0
2019-06-21 13:00:00,141.96,142.0,141.68,142.0,3531.0,141.5841,141.6239,141.3048,141.6239,3531.0
2019-06-21 13:30:00,141.87,141.93,141.33,141.42,8401.0,141.4943,141.5541,140.9557,141.0455,8401.0
2019-06-21 14:00:00,141.48,141.5,141.03,141.27,5130.0,141.1053,141.1253,140.6565,140.8959,5130.0
2019-06-21 14:30:00,141.28,141.29,140.93,141.04,5155.0,140.9059,140.9158,140.5568,140.6665,5155.0
2019-06-21 15:00:00,140.99,141.24,140.37,140.56,16586.0,140.6166,140.866,139.9983,140.1878,16586.0
2019-06-21 15:30:00,140.54,140.76,139.36,139.73,156213.0,140.1678,140.3872,138.9909,139.36,156213.0
2019-06-24 09:30:00,140.08,140.08,138.68,139.46,35865.0,139.709,139.709,138.3127,139.0907,35865.0
2019-06-24 10:00:00,139.45,139.45,138.03,138.25,30050.0,139.0807,139.0807,137.6645,137.8839,30050.0
2019-06-24 10:30:00,138.02,139.06,137.82,139.06,21997.0,137.6545,138.6917,137.455,138.6917,21997.0
2019-06-24 11:00:00,139.06,139.23,138.53,138.57,6412.0,138.6917,138.8613,138.1631,138.203,6412.0
2019-06-24 11:30:00,138.47,138.92,138.33,138.33,10714.0,138.1033,138.5521,137.9637,137.9637,10714.0
2019-06-24 12:00:00,138.34,139.0,138.21,138.65,39776.0,137.9736,138.6319,137.844,138.2828,39776.0
2019-06-24 12:30:00,138.65,138.86,138.22,138.22,36366.0,138.2828,138.4923,137.854,137.854,36366.0
2019-06-24 13:00:00,138.4,138.4,136.77,136.88,14491.0,138.0335,138.0335,136.4078,136.5175,14491.0
2019-06-24 13:30:00,136.89,137.1,136.63,136.63,7479.0,136.5275,136.7369,136.2682,136.2682,7479.0
2019-06-24 14:00:00,136.61,137.08,136.57,136.99,13439.0,136.2482,136.717,136.2083,136.6272,13439.0
2019-06-24 14:30:00,137.08,137.76,137.08,137.7,11377.0,136.717,137.3952,136.717,137.3353,11377.0
2019-06-24 15:00:00,137.63,137.67,136.82,137.12,12478.0,137.2655,137.3054,136.4577,136.7569,12478.0
2019-06-24 15:30:00,137.14,137.63,137.14,137.42,46656.0,136.7768,137.2655,136.7768,137.0561,46656.0
2019-06-25 09:30:00,137.9,137.9,136.28,137.03,8149.0,137.5348,137.5348,135.9191,136.6671,8149.0
2019-06-25 10:00:00,136.96,137.45,136.92,137.38,13682.0,136.5973,137.086,136.5574,137.0162,13682.0
2019-06-25 10:30:00,137.36,137.91,137.36,137.67,11136.0,136.9962,137.5448,136.9962,137.3054,11136.0
2019-06-25 11:00:00,137.74,138.32,137.61,138.15,5960.0,137.3752,137.9537,137.2456,137.7841,5960.0
2019-06-25 11:30:00,138.17,138.17,137.69,137.75,5864.0,137.8041,137.8041,137.3254,137.3852,5864.0
2019-06-25 12:00:00,137.81,138.07,137.66,138.0,4036.0,137.445,137.7044,137.2954,137.6345,4036.0
2019-06-25 12:30:00,137.89,138.16,137.57,137.63,7704.0,137.5248,137.7941,137.2057,137.2655,7704.0
2019-06-25 13:00:00,137.55,137.84,137.3,137.62,2900.0,137.1857,137.475,136.9364,137.2555,2900.0
2019-06-25 13:30:00,137.61,137.82,137.47,137.64,1400.0,137.2456,137.455,137.1059,137.2755,1400.0
2019-06-25 14:00:00,137.64,137.7,137.2,137.2,5109.0,137.2755,137.3353,136.8367,136.8367,5109.0
2019-06-25 14:30:00,137.13,137.42,136.84,137.19,10015.0,136.7668,137.0561,136.4776,136.8267,10015.0
2019-06-25 15:00:00,137.32,137.53,136.96,137.07,15254.0,136.9563,137.1658,136.5973,136.707,15254.0
2019-06-25 15:30:00,137.01,137.01,136.18,136.24,33172.0,136.6472,136.6472,135.8194,135.8792,33172.0
2019-06-26 09:30:00,136.54,137.15,135.56,136.36,5546.0,136.1784,136.7868,135.201,135.9989,5546.0
2019-06-26 10:00:00,135.98,136.13,134.9,135.04,4623.0,135.6199,135.7695,134.5427,134.6824,4623.0
2019-06-26 10:30:00,134.61,134.98,134.11,134.72,8162.0,134.2535,134.6225,133.7548,134.3632,8162.0
2019-06-26 11:00:00,134.7,134.91,133.94,134.44,15967.0,134.3433,134.5527,133.5853,134.084,15967.0
2019-06-26 11:30:00,134.46,134.68,134.42,134.6,17509.0,134.1039,134.3233,134.064,134.2435,17509.0
2019-06-26 12:00:00,134.59,134.78,134.59,134.77,8026.0,134.2336,134.4231,134.2336,134.4131,8026.0
2019-06-26 12:30:00,134.71,134.81,134.6,134.74,5091.0,134.3533,134.453,134.2435,134.3832,5091.0
2019-06-26 13:00:00,134.79,135.22,134.79,135.11,8686.0,134.433,134.8619,134.433,134.7522,8686.0
2019-06-26 13:30:00,135.02,135.68,134.92,135.68,10342.0,134.6624,135.3207,134.5627,135.3207,10342.0
2019-06-26 14:00:00,135.74,135.87,135.44,135.65,11071.0,135.3805,135.5102,135.0813,135.2908,11071.0
2019-06-26 14:30:00,135.64,135.69,135.18,135.53,16500.0,135.2808,135.3307,134.822,135.1711,16500.0
2019-06-26 15:00:00,135.66,135.87,135.51,135.56,14318.0,135.3007,135.5102,135.1511,135.201,14318.0
2019-06-26 15:30:00,135.48,135.96,135.35,135.51,43880.0,135.1212,135.5999,134.9916,135.1511,43880.0
2019-06-27 09:30:00,136.07,137.79,136.07,137.21,8683.0,135.7096,137.4251,135.7096,136.8466,8683.0
2019-06-27 10:00:00,137.25,138.95,137.2,138.94,18638.0,136.8865,138.582,136.8367,138.572,18638.0
2019-06-27 10:30:00,139.02,139.27,138.58,139.0,13250.0,138.6518,138.9012,138.213,138.6319,13250.0
2019-06-27 11:00:00,139.0,139.0,138.05,138.49,10866.0,138.6319,138.6319,137.6844,138.1232,10866.0
2019-06-27 11:30:00,138.47,138.76,138.14,138.21,7143.0,138.1033,138.3925,137.7742,137.844,7143.0
2019-06-27 12:00:00,138.27,138.27,137.76,137.86,5200.0,137.9038,137.9038,137.3952,137.4949,5200.0
2019-06-27 12:30:00,137.82,138.05,137.78,138.0,6090.0,137.455,137.6844,137.4151,137.6345,6090.0
2019-06-27 13:00:00,138.05,138.08,137.4,137.47,6260.0,137.6844,137.7143,137.0361,137.1059,6260.0
2019-06-27 13:30:00,137.41,137.61,137.4,137.51,4573.0,137.0461,137.2456,137.0361,137.1458,4573.0
2019-06-27 14:00:00,137.49,138.2,137.45,138.04,8623.0,137.1259,137.834,137.086,137.6744,8623.0
2019-06-27 14:30:00,138.09,138.24,137.91,138.2,7804.0,137.7243,137.8739,137.5448,137.834,7804.0
2019-06-27 15:00:00,138.06,138.14,137.83,138.07,13344.0,137.6944,137.7742,137.465,137.7044,13344.0
2019-06-27 15:30:00,138.03,138.31,137.56,138.21,54255.0,137.6645,137.9437,137.1957,137.844,54255.0
2019-06-28 09:30:00,138.5,139.89,138.5,139.71,5571.0,138.1332,139.5195,138.1332,139.34,5571.0
2019-06-28 10:00:00,139.59,139.59,139.03,139.17,7655.0,139.2203,139.2203,138.6618,138.8014,7655.0
2019-06-28 10:30:00,139.29,140.6,139.24,139.96,21362.0,138.9211,140.2277,138.8713,139.5893,21362.0
2019-06-28 11:00:00,140.0,140.0,139.12,139.28,8692.0,139.6292,139.6292,138.7516,138.9111,8692.0
2019-06-28 11:30:00,139.22,140.24,139.17,140.0,6600.0,138.8513,139.8686,138.8014,139.6292,6600.0
2019-06-28 12:00:00,140.03,140.92,139.94,140.9,10182.0,139.6592,140.5468,139.5694,140.5269,10182.0
2019-06-28 12:30:00,140.78,141.27,140.78,141.06,6255.0,140.4072,140.8959,140.4072,140.6864,6255.0
2019-06-28 13:00:00,140.93,141.06,140.8,140.94,5063.0,140.5568,140.6864,140.4271,140.5668,5063.0
2019-06-28 13:30:00,140.95,141.33,140.83,141.19,7476.0,140.5767,140.9557,140.457,140.8161,7476.0
2019-06-28 14:00:00,141.12,141.58,141.02,141.52,11918.0,140.7463,141.2051,140.6465,141.1452,11918.0
2019-06-28 14:30:00,141.6,141.63,141.05,141.42,7603.0,141.225,141.2549,140.6765,141.0455,7603.0
2019-06-28 15:00:00,141.43,141.74,141.09,141.54,24203.0,141.0555,141.3646,140.7164,141.1652,24203.0
2019-06-28 15:30:00,141.42,141.9,140.53,140.7,114691.0,141.0455,141.5242,140.1578,140.3274,114691.0
2019-07-01 09:30:00,142.49,144.21,141.75,141.82,39747.0,142.1126,143.8281,141.3746,141.4444,39747.0
2019-07-01 10:00:00,141.58,142.4,141.14,141.52,25526.0,141.2051,142.0229,140.7662,141.1452,25526.0
2019-07-01 10:30:00,141.66,141.7,140.64,140.71,16805.0,141.2848,141.3247,140.2675,140.3374,16805.0
2019-07-01 11:00:00,140.7,140.82,140.01,140.31,20352.0,140.3274,140.4471,139.6392,139.9384,20352.0
2019-07-01 11:30:00,140.32,140.32,139.76,140.11,18871.0,139.9484,139.9484,139.3899,139.739,18871.0
2019-07-01 12:00:00,140.1,141.32,140.0,141.32,25664.0,139.729,140.9457,139.6292,140.9457,25664.0
2019-07-01 12:30:00,141.3,141.3,140.71,140.71,36846.0,140.9258,140.9258,140.3374,140.3374,36846.0
2019-07-01 13:00:00,140.83,141.22,140.45,141.11,54009.0,140.457,140.846,140.0781,140.7363,54009.0
2019-07-01 13:30:00,141.05,141.43,140.72,141.3,21196.0,140.6765,141.0555,140.3473,140.9258,21196.0
2019-07-01 14:00:00,141.21,142.27,140.91,141.26,34209.0,140.836,141.8932,140.5368,140.8859,34209.0
2019-07-01 14:30:00,141.26,141.88,141.26,141.44,39793.0,140.8859,141.5043,140.8859,141.0654,39793.0
2019-07-01 15:00:00,141.43,142.28,141.34,141.84,54113.0,141.0555,141.9032,140.9657,141.4644,54113.0
2019-07-01 15:30:00,141.92,141.92,140.21,140.46,366302.0,141.5442,141.5442,139.8387,140.088,366302.0
2019-07-02 09:30:00,140.93,141.65,140.2,140.25,47300.0,140.5568,141.2749,139.8287,139.8786,47300.0
2019-07-02 10:00:00,140.2,140.21,138.9,139.75,35147.0,139.8287,139.8387,138.5322,139.3799,35147.0
2019-07-02 10:30:00,139.82,139.95,139.0,139.31,50566.0,139.4497,139.5794,138.6319,138.9411,50566.0
2019-07-02 11:00:00,139.25,139.26,138.73,138.83,14815.0,138.8812,138.8912,138.3626,138.4623,14815.0
2019-07-02 11:30:00,138.75,138.84,138.16,138.3,33126.0,138.3826,138.4723,137.7941,137.9337,33126.0
2019-07-02 12:00:00,138.26,138.86,138.18,138.38,45842.0,137.8938,138.4923,137.8141,138.0135,45842.0
2019-07-02 12:30:00,138.42,138.64,138.19,138.41,36779.0,138.0534,138.2728,137.824,138.0435,36779.0
2019-07-02 13:00:00,138.42,138.73,138.0,138.69,39394.0,138.0534,138.3626,137.6345,138.3227,39394.0
2019-07-02 13:30:00,138.63,138.8,138.39,138.53,21635.0,138.2629,138.4324,138.0235,138.1631,21635.0
2019-07-02 14:00:00,138.53,139.07,138.41,138.85,26385.0,138.1631,138.7017,138.0435,138.4823,26385.0
2019-07-02 14:30:00,138.81,138.81,137.3,137.3,17394.0,138.4424,138.4424,136.9364,136.9364,17394.0
2019-07-02 15:00:00,137.21,137.51,136.63,136.64,23694.0,136.8466,137.1458,136.2682,136.2781,23694.0
2019-07-02 15:30:00,136.64,137.81,136.64,137.6,120627.0,136.2781,137.445,136.2781,137.2356,120627.0
2019-07-03 09:30:00,138.67,139.44,137.92,138.71,78693.0,138.3028,139.0707,137.5548,138.3427,78693.0
2019-07-03 10:00:00,138.59,139.5,138.59,139.41,19969.0,138.223,139.1306,138.223,139.0408,19969.0
2019-07-03 10:30:00,139.45,139.77,139.33,139.65,40451.0,139.0807,139.3999,138.961,139.2802,40451.0
2019-07-03 11:00:00,139.7,139.8,139.15,139.57,24196.0,139.33,139.4298,138.7815,139.2004,24196.0
2019-07-03 11:30:00,139.52,139.99,139.52,139.82,109651.0,139.1505,139.6193,139.1505,139.4497,109651.0
2019-07-03 12:00:00,139.83,139.84,139.12,139.71,30384.0,139.4597,139.4697,138.7516,139.34,30384.0
2019-07-03 12:30:00,139.69,140.26,139.63,139.96,44242.0,139.3201,139.8886,139.2602,139.5893,44242.0
2019-07-05 09:30:00,139.24,140.55,138.51,139.88,54826.0,138.8713,140.1778,138.1432,139.5096,54826.0
2019-07-05 10:00:00,139.89,139.89,138.88,138.9,16015.0,139.5195,139.5195,138.5122,138.5322,16015.0
2019-07-05 10:30:00,138.86,139.04,138.41,139.02,12427.0,138.4923,138.6718,138.0435,138.6518,12427.0
2019-07-05 11:00:00,138.95,139.97,138.91,139.97,65947.0,138.582,139.5993,138.5421,139.5993,65947.0
2019-07-05 11:30:00,139.91,140.29,139.63,140.0,11974.0,139.5395,139.9185,139.2602,139.6292,11974.0
2019-07-05 12:00:00,140.07,140.67,139.96,140.49,12313.0,139.6991,140.2975,139.5893,140.1179,12313.0
2019-07-05 12:30:00,140.46,140.7,140.43,140.53,8619.0,140.088,140.3274,140.0581,140.1578,8619.0
2019-07-05 13:00:00,140.45,140.67,139.97,139.97,16900.0,140.0781,140.2975,139.5993,139.5993,16900.0
2019-07-05 13:30:00,140.01,140.24,139.7,140.1,14193.0,139.6392,139.8686,139.33,139.729,14193.0
2019-07-05 14:00:00,140.13,140.31,139.57,139.58,13149.0,139.7589,139.9384,139.2004,139.2104,13149.0
2019-07-05 14:30:00,139.58,139.79,139.26,139.29,35427.0,139.2104,139.4198,138.8912,138.9211,35427.0
2019-07-05 15:00:00,139.36,139.36,138.54,139.04,32784.0,138.9909,138.9909,138.1731,138.6718,32784.0
2019-07-05 15:30:00,139.08,139.61,138.71,139.54,75875.0,138.7117,139.2403,138.3427,139.1705,75875.0
2019-07-08 09:30:00,138.99,139.58,138.59,138.95,9674.0,138.6219,139.2104,138.223,138.582,9674.0
2019-07-08 10:00:00,138.52,139.16,138.25,139.13,8874.0,138.1532,138.7915,137.8839,138.7615,8874.0
2019-07-08 10:30:00,138.98,139.58,138.86,139.18,16450.0,138.6119,139.2104,138.4923,138.8114,16450.0
2019-07-08 11:00:00,139.08,139.25,138.53,138.6,5050.0,138.7117,138.8812,138.1631,138.2329,5050.0
2019-07-08 11:30:00,138.54,138.86,138.42,138.83,21821.0,138.1731,138.4923,138.0534,138.4623,21821.0
2019-07-08 12:00:00,138.76,138.76,137.64,137.65,14816.0,138.3925,138.3925,137.2755,137.2855,14816.0
2019-07-08 12:30:00,137.79,137.92,137.55,137.66,8347.0,137.4251,137.5548,137.1857,137.2954,8347.0
2019-07-08 13:00:00,137.63,137.75,137.52,137.53,7458.0,137.2655,137.3852,137.1558,137.1658,7458.0
2019-07-08 13:30:00,137.56,137.83,137.45,137.6,7594.0,137.1957,137.465,137.086,137.2356,7594.0
2019-07-08 14:00:00,137.53,137.68,137.35,137.37,5824.0,137.1658,137.3154,136.9863,137.0062,5824.0
2019-07-08 14:30:00,137.42,137.78,137.32,137.78,8265.0,137.0561,137.4151,136.9563,137.4151,8265.0
2019-07-08 15:00:00,137.83,138.35,137.78,138.06,22362.0,137.465,137.9836,137.4151,137.6944,22362.0
2019-07-08 15:30:00,138.1,138.84,138.04,138.54,56016.0,137.7343,138.4723,137.6744,138.1731,56016.0
2019-07-09 09:30:00,137.47,138.08,137.09,137.3,15232.0,137.1059,137.7143,136.7269,136.9364,15232.0
2019-07-09 10:00:00,137.22,137.64,137.11,137.33,17251.0,136.8566,137.2755,136.7469,136.9663,17251.0
2019-07-09 10:30:00,137.27,137.82,137.27,137.82,11110.0,136.9065,137.455,136.9065,137.455,11110.0
2019-07-09 11:00:00,137.81,137.89,137.47,137.59,15900.0,137.445,137.5248,137.1059,137.2256,15900.0
2019-07-09 11:30:00,137.59,137.82,137.51,137.76,11895.0,137.2256,137.455,137.1458,137.3952,11895.0
2019-07-09 12:00:00,137.77,137.89,137.45,137.47,15232.0,137.4051,137.5248,137.086,137.1059,15232.0
2019-07-09 12:30:00,137.48,137.48,137.2,137.21,14058.0,137.1159,137.1159,136.8367,136.8466,14058.0
2019-07-09 13:00:00,137.2,137.25,137.0,137.25,14539.0,136.8367,136.8865,136.6372,136.8865,14539.0
2019-07-09 13:30:00,137.3,137.42,137.08,137.2,13302.0,136.9364,137.0561,136.717,136.8367,13302.0
2019-07-09 14:00:00,137.2,137.4,137.12,137.34,11332.0,136.8367,137.0361,136.7569,136.9763,11332.0
2019-07-09 14:30:00,137.34,137.37,137.23,137.27,15033.0,136.9763,137.0062,136.8666,136.9065,15033.0
2019-07-09 15:00:00,137.27,137.5,137.04,137.43,25704.0,136.9065,137.1359,136.6771,137.066,25704.0
2019-07-09 15:30:00,137.48,137.5,137.18,137.37,48568.0,137.1159,137.1359,136.8167,137.0062,48568.0
2019-07-10 09:30:00,137.94,138.66,137.93,138.04,21446.0,137.5747,138.2928,137.5647,137.6744,21446.0
2019-07-10 10:00:00,138.08,138.08,136.17,136.21,9212.0,137.7143,137.7143,135.8094,135.8493,9212.0
2019-07-10 10:30:00,136.25,136.44,135.45,136.35,39332.0,135.8892,136.0787,135.0913,135.9889,39332.0
2019-07-10 11:00:00,136.35,136.59,136.18,136.44,46595.0,135.9889,136.2283,135.8194,136.0787,46595.0
2019-07-10 11:30:00,136.56,137.27,136.48,137.06,11275.0,136.1984,136.9065,136.1186,136.697,11275.0
2019-07-10 12:00:00,136.93,137.14,136.82,136.92,12279.0,136.5674,136.7768,136.4577,136.5574,12279.0
2019-07-10 12:30:00,137.05,137.77,136.93,137.6,12787.0,136.6871,137.4051,136.5674,137.2356,12787.0
2019-07-10 13:00:00,137.54,137.67,137.19,137.19,35297.0,137.1758,137.3054,136.8267,136.8267,35297.0
2019-07-10 13:30:00,137.15,137.26,136.75,136.92,15012.0,136.7868,136.8965,136.3878,136.5574,15012.0
2019-07-10 14:00:00,137.01,137.19,136.79,136.97,9912.0,136.6472,136.8267,136.4277,136.6073,9912.0
2019-07-10 14:30:00,136.97,137.56,136.96,137.08,19230.0,136.6073,137.1957,136.5973,136.717,19230.0
2019-07-10 15:00:00,137.02,137.38,136.84,136.91,24567.0,136.6571,137.0162,136.4776,136.5474,24567.0
2019-07-10 15:30:00,136.91,137.24,136.79,137.07,67788.0,136.5474,136.8766,136.4277,136.707,67788.0
2019-07-11 09:30:00,138.03,138.63,137.44,138.37,8445.0,137.6645,138.2629,137.076,138.0036,8445.0
2019-07-11 10:00:00,138.39,138.39,137.24,137.72,7620.0,138.0235,138.0235,136.8766,137.3553,7620.0
2019-07-11 10:30:00,137.67,137.84,137.39,137.54,7684.0,137.3054,137.475,137.0262,137.1758,7684.0
2019-07-11 11:00:00,137.72,138.54,137.46,138.44,5600.0,137.3553,138.1731,137.096,138.0734,5600.0
2019-07-11 11:30:00,138.36,139.34,138.36,139.31,8315.0,137.9936,138.971,137.9936,138.9411,8315.0
2019-07-11 12:00:00,139.32,139.66,139.32,139.62,7707.0,138.951,139.2901,138.951,139.2502,7707.0
2019-07-11 12:30:00,139.63,139.67,138.72,138.74,11071.0,139.2602,139.3001,138.3526,138.3726,11071.0
2019-07-11 13:00:00,138.77,138.77,138.35,138.35,7644.0,138.4025,138.4025,137.9836,137.9836,7644.0
2019-07-11 13:30:00,138.27,138.31,137.77,138.07,6794.0,137.9038,137.9437,137.4051,137.7044,6794.0
2019-07-11 14:00:00,138.11,138.2,137.77,138.2,12762.0,137.7442,137.834,137.4051,137.834,12762.0
2019-07-11 14:30:00,138.41,138.99,138.4,138.99,6173.0,138.0435,138.6219,138.0335,138.6219,6173.0
2019-07-11 15:00:00,139.01,139.32,138.78,139.11,11594.0,138.6419,138.951,138.4125,138.7416,11594.0
2019-07-11 15:30:00,139.13,139.62,138.86,139.56,40328.0,138.7615,139.2502,138.4923,139.1904,40328.0
2019-07-12 09:30:00,139.69,140.86,139.69,140.71,14176.0,139.3201,140.487,139.3201,140.3374,14176.0
2019-07-12 10:00:00,140.75,141.59,140.75,141.27,15728.0,140.3773,141.215,140.3773,140.8959,15728.0
2019-07-12 10:30:00,141.24,141.41,140.95,141.18,15173.0,140.866,141.0355,140.5767,140.8061,15173.0
2019-07-12 11:00:00,141.06,141.06,140.26,140.78,10816.0,140.6864,140.6864,139.8886,140.4072,10816.0
2019-07-12 11:30:00,140.77,140.86,140.04,140.31,5017.0,140.3972,140.487,139.6691,139.9384,5017.0
2019-07-12 12:00:00,140.28,140.34,139.6,140.3,5997.0,139.9085,139.9683,139.2303,139.9284,5997.0
2019-07-12 12:30:00,140.26,140.63,140.1,140.63,2790.0,139.8886,140.2576,139.729,140.2576,2790.0
2019-07-12 13:00:00,140.59,140.6,140.13,140.28,7305.0,140.2177,140.2277,139.7589,139.9085,7305.0
2019-07-12 13:30:00,140.27,140.41,139.85,139.97,7278.0,139.8985,140.0382,139.4796,139.5993,7278.0
2019-07-12 14:00:00,140.02,140.02,139.35,139.93,10439.0,139.6492,139.6492,138.981,139.5594,10439.0
2019-07-12 14:30:00,139.95,139.96,139.37,139.71,14408.0,139.5794,139.5893,139.0009,139.34,14408.0
2019-07-12 15:00:00,139.78,139.85,138.86,138.93,27070.0,139.4098,139.4796,138.4923,138.5621,27070.0
2019-07-12 15:30:00,138.89,139.12,138.42,138.59,57682.0,138.5222,138.7516,138.0534,138.223,57682.0
2019-07-15 09:30:00,139.0,139.19,137.35,137.53,11260.0,138.6319,138.8214,136.9863,137.1658,11260.0
2019-07-15 10:00:00,137.42,138.09,137.3,137.9,25623.0,137.0561,137.7243,136.9364,137.5348,25623.0
2019-07-15 10:30:00,137.96,138.18,137.67,137.91,14375.0,137.5946,137.8141,137.3054,137.5448,14375.0
2019-07-15 11:00:00,137.96,139.06,137.82,138.69,19391.0,137.5946,138.6917,137.455,138.3227,19391.0
2019-07-15 11:30:00,138.69,138.99,138.49,138.87,14510.0,138.3227,138.6219,138.1232,138.5022,14510.0
2019-07-15 12:00:00,138.88,139.11,138.5,139.0,6119.0,138.5122,138.7416,138.1332,138.6319,6119.0
2019-07-15 12:30:00,138.96,139.16,138.85,139.11,5593.0,138.592,138.7915,138.4823,138.7416,5593.0
2019-07-15 13:00:00,139.1,139.3,138.84,139.0,8765.0,138.7316,138.9311,138.4723,138.6319,8765.0
2019-07-15 13:30:00,139.09,139.16,138.91,139.08,2737.0,138.7217,138.7915,138.5421,138.7117,2737.0
2019-07-15 14:00:00,139.02,139.07,138.84,139.07,5738.0,138.6518,138.7017,138.4723,138.7017,5738.0
2019-07-15 14:30:00,138.97,139.35,138.92,139.35,5960.0,138.602,138.981,138.5521,138.981,5960.0
2019-07-15 15:00:00,139.34,139.34,139.11,139.25,6810.0,138.971,138.971,138.7416,138.8812,6810.0
2019-07-15 15:30:00,139.25,139.57,139.23,139.47,35320.0,138.8812,139.2004,138.8613,139.1006,35320.0
2019-07-16 09:30:00,139.78,140.11,139.43,140.08,8431.0,139.4098,139.739,139.0608,139.709,8431.0
2019-07-16 10:00:00,140.21,140.65,140.13,140.37,11449.0,139.8387,140.2775,139.7589,139.9983,11449.0
2019-07-16 10:30:00,140.4,140.52,139.79,140.33,14021.0,140.0282,140.1479,139.4198,139.9584,14021.0
2019-07-16 11:00:00,140.53,140.76,140.41,140.76,9185.0,140.1578,140.3872,140.0382,140.3872,9185.0
2019-07-16 11:30:00,140.74,140.88,140.35,140.39,7394.0,140.3673,140.5069,139.9783,140.0182,7394.0
2019-07-16 12:00:00,140.35,140.42,139.56,140.0,9462.0,139.9783,140.0481,139.1904,139.6292,9462.0
2019-07-16 12:30:00,139.91,140.1,139.54,139.95,14247.0,139.5395,139.729,139.1705,139.5794,14247.0
2019-07-16 13:00:00,140.05,140.9,140.05,140.9,8050.0,139.6791,140.5269,139.6791,140.5269,8050.0
2019-07-16 13:30:00,140.98,141.02,140.16,140.16,6701.0,140.6066,140.6465,139.7888,139.7888,6701.0
2019-07-16 14:00:00,140.18,140.45,140.07,140.18,8259.0,139.8088,140.0781,139.6991,139.8088,8259.0
2019-07-16 14:30:00,140.21,140.51,140.12,140.43,11051.0,139.8387,140.1379,139.7489,140.0581,11051.0
2019-07-16 15:00:00,140.41,140.6,140.26,140.38,14416.0,140.0382,140.2277,139.8886,140.0082,14416.0
2019-07-16 15:30:00,140.34,140.65,140.2,140.27,41646.0,139.9683,140.2775,139.8287,139.8985,41646.0
2019-07-17 09:30:00,140.98,141.13,139.67,140.29,22747.0,140.6066,140.7562,139.3001,139.9185,22747.0
2019-07-17 10:00:00,140.31,140.37,139.83,139.92,8751.0,139.9384,139.9983,139.4597,139.5495,8751.0
2019-07-17 10:30:00,139.58,139.58,138.97,138.99,1800.0,139.2104,139.2104,138.602,138.6219,1800.0
2019-07-17 11:00:00,139.09,140.05,139.09,139.63,7577.0,138.7217,139.6791,138.7217,139.2602,7577.0
2019-07-17 11:30:00,139.67,140.03,139.32,139.74,6632.0,139.3001,139.6592,138.951,139.3699,6632.0
2019-07-17 12:00:00,139.76,139.76,139.32,139.71,4500.0,139.3899,139.3899,138.951,139.34,4500.0
2019-07-17 12:30:00,139.74,139.83,139.64,139.81,5596.0,139.3699,139.4597,139.2702,139.4397,5596.0
2019-07-17 13:00:00,139.62,139.74,139.41,139.47,5107.0,139.2502,139.3699,139.0408,139.1006,5107.0
2019-07-17 13:30:00,139.47,139.78,139.42,139.53,6010.0,139.1006,139.4098,139.0508,139.1605,6010.0
2019-07-17 14:00:00,139.53,139.58,139.19,139.48,5222.0,139.1605,139.2104,138.8214,139.1106,5222.0
2019-07-17 14:30:00,139.51,139.71,139.24,139.39,6755.0,139.1405,139.34,138.8713,139.0209,6755.0
2019-07-17 15:00:00,139.42,139.6,139.28,139.28,10767.0,139.0508,139.2303,138.9111,138.9111,10767.0
2019-07-17 15:30:00,139.26,139.93,139.26,139.34,46755.0,138.8912,139.5594,138.8912,138.971,46755.0
2019-07-18 09:30:00,139.6,139.81,138.6,138.99,6973.0,139.2303,139.4397,138.2329,138.6219,6973.0
2019-07-18 10:00:00,138.81,138.93,138.51,138.56,3355.0,138.4424,138.5621,138.1432,138.1931,3355.0
2019-07-18 10:30:00,138.72,139.34,138.52,139.24,6080.0,138.3526,138.971,138.1532,138.8713,6080.0
2019-07-18 11:00:00,139.11,139.28,138.87,139.21,2849.0,138.7416,138.9111,138.5022,138.8413,2849.0
2019-07-18 11:30:00,139.2,139.5,139.06,139.5,5700.0,138.8314,139.1306,138.6917,139.1306,5700.0
2019-07-18 12:00:00,139.42,139.98,139.16,139.97,15020.0,139.0508,139.6093,138.7915,139.5993,15020.0
2019-07-18 12:30:00,139.97,140.33,139.96,139.99,11562.0,139.5993,139.9584,139.5893,139.6193,11562.0
2019-07-18 13:00:00,140.0,140.03,139.78,139.78,2500.0,139.6292,139.6592,139.4098,139.4098,2500.0
2019-07-18 13:30:00,139.7,139.95,139.7,139.9,5302.0,139.33,139.5794,139.33,139.5295,5302.0
2019-07-18 14:00:00,139.97,140.36,139.97,140.18,2914.0,139.5993,139.9883,139.5993,139.8088,2914.0
2019-07-18 14:30:00,140.23,140.6,140.23,140.49,3588.0,139.8586,140.2277,139.8586,140.1179,3588.0
2019-07-18 15:00:00,140.56,140.66,140.42,140.62,7000.0,140.1878,140.2875,140.0481,140.2476,7000.0
2019-07-18 15:30:00,140.63,140.74,140.02,140.2,15886.0,140.2576,140.3673,139.6492,139.8287,15886.0
2019-07-19 09:30:00,140.77,141.68,140.77,141.13,8986.0,140.3972,141.3048,140.3972,140.7562,8986.0
2019-07-19 10:00:00,140.98,141.72,140.8,141.72,7203.0,140.6066,141.3447,140.4271,141.3447,7203.0
2019-07-19 10:30:00,141.64,141.75,140.96,141.19,3848.0,141.2649,141.3746,140.5867,140.8161,3848.0
2019-07-19 11:00:00,141.26,141.29,140.87,141.14,6499.0,140.8859,140.9158,140.4969,140.7662,6499.0
2019-07-19 11:30:00,141.27,141.58,141.21,141.39,3263.0,140.8959,141.2051,140.836,141.0156,3263.0
2019-07-19 12:00:00,141.39,141.77,141.39,141.75,5798.0,141.0156,141.3946,141.0156,141.3746,5798.0
2019-07-19 12:30:00,141.64,141.68,141.49,141.6,5941.0,141.2649,141.3048,141.1153,141.225,5941.0
2019-07-19 13:00:00,141.63,141.99,141.44,141.83,6200.0,141.2549,141.614,141.0654,141.4544,6200.0
2019-07-19 13:30:00,141.85,142.0,141.5,141.59,12647.0,141.4743,141.6239,141.1253,141.215,12647.0
2019-07-19 14:00:00,141.63,141.81,140.95,140.95,4514.0,141.2549,141.4344,140.5767,140.5767,4514.0
2019-07-19 14:30:00,141.0,141.04,140.76,140.92,2800.0,140.6266,140.6665,140.3872,140.5468,2800.0
2019-07-19 15:00:00,140.93,141.03,140.64,140.68,10990.0,140.5568,140.6565,140.2675,140.3074,10990.0
2019-07-19 15:30:00,140.78,141.54,140.64,140.71,35418.0,140.4072,141.1652,140.2675,140.3374,35418.0
2019-07-22 09:30:00,141.14,141.45,140.0,141.08,11042.0,140.7662,141.0754,139.6292,140.7064,11042.0
2019-07-22 10:00:00,140.91,140.91,139.65,140.04,8495.0,140.5368,140.5368,139.2802,139.6691,8495.0
2019-07-22 10:30:00,140.2,140.66,139.82,140.64,11099.0,139.8287,140.2875,139.4497,140.2675,11099.0
2019-07-22 11:00:00,140.58,140.79,140.33,140.69,6153.0,140.2077,140.4171,139.9584,140.3174,6153.0
2019-07-22 11:30:00,140.59,141.61,140.57,141.37,5105.0,140.2177,141.235,140.1977,140.9956,5105.0
2019-07-22 12:00:00,141.26,141.38,140.71,140.85,19198.0,140.8859,141.0056,140.3374,140.477,19198.0
2019-07-22 12:30:00,140.78,140.91,140.6,140.87,15199.0,140.4072,140.5368,140.2277,140.4969,15199.0
2019-07-22 13:00:00,140.82,140.91,140.54,140.54,6201.0,140.4471,140.5368,140.1678,140.1678,6201.0
2019-07-22 13:30:00,140.42,140.54,140.17,140.45,6338.0,140.0481,140.1678,139.7988,140.0781,6338.0
2019-07-22 14:00:00,140.43,140.43,139.99,140.31,16455.0,140.0581,140.0581,139.6193,139.9384,16455.0
2019-07-22 14:30:00,140.21,140.21,139.87,139.99,8409.0,139.8387,139.8387,139.4996,139.6193,8409.0
2019-07-22 15:00:00,139.9,140.22,139.89,140.14,21101.0,139.5295,139.8487,139.5195,139.7689,21101.0
2019-07-22 15:30:00,140.06,140.28,139.74,140.0,74017.0,139.6891,139.9085,139.3699,139.6292,74017.0
2019-07-23 09:30:00,141.02,142.68,141.02,142.44,10410.0,140.6465,142.3021,140.6465,142.0628,10410.0
2019-07-23 10:00:00,142.56,142.93,141.46,141.72,8870.0,142.1825,142.5515,141.0854,141.3447,8870.0
2019-07-23 10:30:00,141.72,141.8,141.04,141.2,8765.0,141.3447,141.4245,140.6665,140.8261,8765.0
2019-07-23 11:00:00,141.14,142.16,141.04,142.05,10205.0,140.7662,141.7835,140.6665,141.6738,10205.0
2019-07-23 11:30:00,141.9,142.14,141.76,142.14,3409.0,141.5242,141.7636,141.3846,141.7636,3409.0
2019-07-23 12:00:00,142.22,142.72,142.22,142.66,7897.0,141.8434,142.342,141.8434,142.2822,7897.0
2019-07-23 12:30:00,142.68,142.8,142.27,142.34,3404.0,142.3021,142.4218,141.8932,141.963,3404.0
2019-07-23 13:00:00,142.2,142.43,142.2,142.34,6162.0,141.8234,142.0528,141.8234,141.963,6162.0
2019-07-23 13:30:00,142.39,143.3,142.38,143.24,14660.0,142.0129,142.9205,142.0029,142.8607,14660.0
2019-07-23 14:00:00,143.13,143.33,142.9,143.29,9817.0,142.751,142.9504,142.5216,142.9105,9817.0
2019-07-23 14:30:00,143.24,143.41,143.23,143.4,9833.0,142.8607,143.0302,142.8507,143.0202,9833.0
2019-07-23 15:00:00,143.42,143.56,142.96,143.09,26764.0,143.0402,143.1798,142.5814,142.7111,26764.0
2019-07-23 15:30:00,143.04,143.27,142.86,142.92,46279.0,142.6612,142.8906,142.4817,142.5415,46279.0
2019-07-24 09:30:00,142.87,143.8,142.46,142.46,6501.0,142.4916,143.4192,142.0827,142.0827,6501.0
2019-07-24 10:00:00,142.53,142.83,142.19,142.29,9946.0,142.1525,142.4517,141.8134,141.9132,9946.0
2019-07-24 10:30:00,142.2,142.38,141.53,141.84,9162.0,141.8234,142.0029,141.1552,141.4644,9162.0
2019-07-24 11:00:00,142.0,142.0,141.43,141.8,7071.0,141.6239,141.6239,141.0555,141.4245,7071.0
2019-07-24 11:30:00,141.82,141.99,141.56,141.61,4606.0,141.4444,141.614,141.1851,141.235,4606.0
2019-07-24 12:00:00,141.6,142.26,141.5,142.26,8704.0,141.225,141.8833,141.1253,141.8833,8704.0
2019-07-24 12:30:00,142.16,142.39,141.91,142.27,6505.0,141.7835,142.0129,141.5342,141.8932,6505.0
2019-07-24 13:00:00,142.37,142.54,142.11,142.54,7601.0,141.993,142.1625,141.7337,142.1625,7601.0
2019-07-24 13:30:00,142.43,142.73,142.4,142.5,14895.0,142.0528,142.352,142.0229,142.1226,14895.0
2019-07-24 14:00:00,142.53,142.99,142.42,142.9,14030.0,142.1525,142.6113,142.0428,142.5216,14030.0
2019-07-24 14:30:00,142.9,142.95,142.66,142.78,8754.0,142.5216,142.5714,142.2822,142.4019,8754.0
2019-07-24 15:00:00,142.72,143.94,142.68,143.83,23325.0,142.342,143.5588,142.3021,143.4491,23325.0
2019-07-24 15:30:00,143.86,143.97,143.48,143.73,43587.0,143.479,143.5887,143.1,143.3494,43587.0
2019-07-25 09:30:00,143.78,143.87,142.24,142.66,7628.0,143.3992,143.489,141.8633,142.2822,7628.0
2019-07-25 10:00:00,142.69,143.24,142.57,142.99,11905.0,142.3121,142.8607,142.1924,142.6113,11905.0
2019-07-25 10:30:00,143.0,143.43,142.95,143.0,10375.0,142.6213,143.0502,142.5714,142.6213,10375.0
2019-07-25 11:00:00,142.94,143.22,142.92,143.03,10361.0,142.5615,142.8407,142.5415,142.6512,10361.0
2019-07-25 11:30:00,142.93,143.06,142.63,143.03,31222.0,142.5515,142.6811,142.2523,142.6512,31222.0
2019-07-25 12:00:00,143.02,143.27,142.82,143.18,32236.0,142.6412,142.8906,142.4418,142.8008,32236.0
2019-07-25 12:30:00,143.16,143.25,142.84,143.24,27389.0,142.7809,142.8706,142.4617,142.8607,27389.0
2019-07-25 13:00:00,143.16,143.44,143.16,143.25,6542.0,142.7809,143.0601,142.7809,142.8706,6542.0
2019-07-25 13:30:00,143.24,143.68,143.23,143.49,5769.0,142.8607,143.2995,142.8507,143.11,5769.0
2019-07-25 14:00:00,143.55,143.79,143.44,143.61,7570.0,143.1698,143.4092,143.0601,143.2297,7570.0
2019-07-25 14:30:00,143.55,143.6,143.17,143.48,7302.0,143.1698,143.2197,142.7908,143.1,7302.0
2019-07-25 15:00:00,143.48,143.55,143.12,143.19,10973.0,143.1,143.1698,142.741,142.8108,10973.0
2019-07-25 15:30:00,143.17,143.92,143.17,143.71,75149.0,142.7908,143.5389,142.7908,143.3294,75149.0
2019-07-26 09:30:00,144.0,145.32,144.0,144.92,15400.0,143.6186,144.9352,143.6186,144.5362,15400.0
2019-07-26 10:00:00,145.03,145.03,144.37,144.37,4963.0,144.6459,144.6459,143.9877,143.9877,4963.0
2019-07-26 10:30:00,144.31,145.09,144.31,145.09,6903.0,143.9278,144.7058,143.9278,144.7058,6903.0
2019-07-26 11:00:00,145.02,145.09,144.83,145.09,4837.0,144.6359,144.7058,144.4465,144.7058,4837.0
2019-07-26 11:30:00,145.17,145.27,144.73,144.73,2300.0,144.7856,144.8853,144.3467,144.3467,2300.0
2019-07-26 12:00:00,144.84,144.84,143.98,144.09,13995.0,144.4564,144.4564,143.5987,143.7084,13995.0
2019-07-26 12:30:00,144.12,144.13,143.88,144.01,15172.0,143.7383,143.7483,143.499,143.6286,15172.0
2019-07-26 13:00:00,144.0,144.35,143.96,144.35,10670.0,143.6186,143.9677,143.5788,143.9677,10670.0
2019-07-26 13:30:00,144.35,144.38,144.24,144.33,5454.0,143.9677,143.9976,143.858,143.9478,5454.0
2019-07-26 14:00:00,144.34,144.38,144.15,144.19,6371.0,143.9577,143.9976,143.7683,143.8081,6371.0
2019-07-26 14:30:00,144.26,144.38,144.1,144.15,6828.0,143.878,143.9976,143.7184,143.7683,6828.0
2019-07-26 15:00:00,144.14,144.49,144.09,144.32,15547.0,143.7583,144.1074,143.7084,143.9378,15547.0
2019-07-26 15:30:00,144.32,144.57,143.9,144.33,69662.0,143.9378,144.1871,143.5189,143.9478,69662.0
2019-07-29 09:30:00,143.98,145.75,143.98,144.36,129271.0,143.5987,145.364,143.5987,143.9777,129271.0
2019-07-29 10:00:00,144.47,144.53,141.9,142.49,24896.0,144.0874,144.1472,141.5242,142.1126,24896.0
2019-07-29 10:30:00,142.36,142.57,141.6,141.71,6410.0,141.983,142.1924,141.225,141.3347,6410.0
2019-07-29 11:00:00,141.62,142.05,141.59,141.84,9400.0,141.245,141.6738,141.215,141.4644,9400.0
2019-07-29 11:30:00,141.84,142.55,141.69,142.53,6190.0,141.4644,142.1725,141.3148,142.1525,6190.0
2019-07-29 12:00:00,142.29,142.29,141.89,142.09,3706.0,141.9132,141.9132,141.5142,141.7137,3706.0
2019-07-29 12:30:00,142.19,142.22,142.03,142.06,3176.0,141.8134,141.8434,141.6539,141.6838,3176.0
2019-07-29 13:00:00,142.13,142.6,142.03,142.56,9062.0,141.7536,142.2224,141.6539,142.1825,9062.0
2019-07-29 13:30:00,142.58,142.91,142.4,142.83,8398.0,142.2024,142.5315,142.0229,142.4517,8398.0
2019-07-29 14:00:00,142.89,143.31,142.77,143.19,14667.0,142.5116,142.9305,142.3919,142.8108,14667.0
2019-07-29 14:30:00,143.12,143.34,142.99,143.04,6586.0,142.741,142.9604,142.6113,142.6612,6586.0
2019-07-29 15:00:00,142.97,143.19,142.88,143.01,8524.0,142.5914,142.8108,142.5016,142.6313,8524.0
2019-07-29 15:30:00,143.02,143.14,142.39,142.83,46067.0,142.6412,142.7609,142.0129,142.4517,46067.0
2019-07-30 09:30:00,145.65,148.17,144.9,145.02,92350.0,145.2643,147.7776,144.5163,144.6359,92350.0
2019-07-30 10:00:00,144.59,145.43,143.65,144.04,31980.0,144.2071,145.0449,143.2696,143.6585,31980.0
2019-07-30 10:30:00,144.03,144.59,142.96,144.41,42241.0,143.6486,144.2071,142.5814,144.0276,42241.0
2019-07-30 11:00:00,144.49,144.79,144.09,144.23,21811.0,144.1074,144.4066,143.7084,143.848,21811.0
2019-07-30 11:30:00,144.25,145.04,144.17,144.88,21440.0,143.868,144.6559,143.7882,144.4963,21440.0
2019-07-30 12:00:00,144.84,146.16,144.74,145.69,45165.0,144.4564,145.7729,144.3567,145.3042,45165.0
2019-07-30 12:30:00,145.68,146.22,145.67,145.8,15986.0,145.2942,145.8328,145.2842,145.4139,15986.0
2019-07-30 13:00:00,145.85,145.86,145.24,145.3,11771.0,145.4637,145.4737,144.8554,144.9152,11771.0
2019-07-30 13:30:00,145.39,145.53,145.16,145.39,14910.0,145.005,145.1446,144.7756,145.005,14910.0
2019-07-30 14:00:00,145.34,145.79,145.34,145.39,21522.0,144.9551,145.4039,144.9551,145.005,21522.0
2019-07-30 14:30:00,145.36,145.54,145.25,145.28,7356.0,144.975,145.1546,144.8653,144.8953,7356.0
2019-07-30 15:00:00,145.21,145.22,144.57,144.57,32800.0,144.8254,144.8354,144.1871,144.1871,32800.0
2019-07-30 15:30:00,144.56,144.62,144.19,144.52,81270.0,144.1772,144.237,143.8081,144.1373,81270.0
2019-07-31 09:30:00,144.5,145.57,143.82,144.25,13929.0,144.1173,145.1845,143.4391,143.868,13929.0
2019-07-31 10:00:00,144.16,144.42,143.81,143.85,8401.0,143.7782,144.0375,143.4292,143.469,8401.0
2019-07-31 10:30:00,143.83,144.73,143.76,144.72,14331.0,143.4491,144.3467,143.3793,144.3367,14331.0
2019-07-31 11:00:00,144.7,145.87,144.54,145.68,14504.0,144.3168,145.4837,144.1572,145.2942,14504.0
2019-07-31 11:30:00,145.47,145.88,145.35,145.81,9317.0,145.0848,145.4937,144.9651,145.4239,9317.0
2019-07-31 12:00:00,145.74,145.77,145.53,145.61,5239.0,145.354,145.384,145.1446,145.2244,5239.0
2019-07-31 12:30:00,145.62,145.95,145.46,145.9,16759.0,145.2344,145.5635,145.0748,145.5136,16759.0
2019-07-31 13:00:00,145.96,146.44,145.92,146.3,36748.0,145.5735,146.0522,145.5336,145.9126,36748.0
2019-07-31 13:30:00,146.36,146.61,146.29,146.52,39078.0,145.9724,146.2217,145.9026,146.132,39078.0
2019-07-31 14:00:00,146.43,146.73,146.17,146.47,11419.0,146.0422,146.3414,145.7829,146.0821,11419.0
2019-07-31 14:30:00,146.52,146.78,144.19,145.19,38690.0,146.132,146.3913,143.8081,144.8055,38690.0
2019-07-31 15:00:00,145.1,146.45,144.91,146.31,24892.0,144.7157,146.0622,144.5262,145.9225,24892.0
2019-07-31 15:30:00,146.29,146.43,145.57,145.7,117827.0,145.9026,146.0422,145.1845,145.3141,117827.0
2019-08-01 09:30:00,146.69,148.41,145.71,147.59,26246.0,146.3015,148.017,145.3241,147.1991,26246.0
2019-08-01 10:00:00,147.8,149.28,147.8,148.95,29161.0,147.4086,148.8847,147.4086,148.5555,29161.0
2019-08-01 10:30:00,148.96,149.41,148.81,149.03,13777.0,148.5655,149.0143,148.4159,148.6353,13777.0
2019-08-01 11:00:00,149.01,149.95,148.63,149.84,14951.0,148.6154,149.5529,148.2364,149.4432,14951.0
2019-08-01 11:30:00,149.84,150.4,149.4,150.18,14626.0,149.4432,150.0017,149.0043,149.7823,14626.0
2019-08-01 12:00:00,150.4,150.5,149.7,149.92,18720.0,150.0017,150.1014,149.3036,149.523,18720.0
2019-08-01 12:30:00,150.0,150.36,149.97,150.06,17301.0,149.6028,149.9618,149.5728,149.6626,17301.0
2019-08-01 13:00:00,149.79,149.86,148.65,148.88,22783.0,149.3933,149.4631,148.2563,148.4857,22783.0
2019-08-01 13:30:00,148.47,148.83,147.45,148.31,33956.0,148.0768,148.4359,147.0595,147.9172,33956.0
2019-08-01 14:00:00,148.47,148.47,146.21,146.79,24112.0,148.0768,148.0768,145.8228,146.4013,24112.0
2019-08-01 14:30:00,146.78,146.94,146.29,146.68,18832.0,146.3913,146.5509,145.9026,146.2916,18832.0
2019-08-01 15:00:00,146.79,147.32,146.55,147.29,31668.0,146.4013,146.9299,146.1619,146.8999,31668.0
2019-08-01 15:30:00,147.27,147.27,146.16,146.6,51819.0,146.88,146.88,145.7729,146.2118,51819.0
2019-08-02 09:30:00,145.86,145.95,143.23,143.23,8945.0,145.4737,145.5635,142.8507,142.8507,8945.0
2019-08-02 10:00:00,143.2,143.78,141.92,142.12,33235.0,142.8208,143.3992,141.5442,141.7436,33235.0
2019-08-02 10:30:00,142.21,142.49,141.66,142.49,9826.0,141.8334,142.1126,141.2848,142.1126,9826.0
2019-08-02 11:00:00,142.28,142.96,142.25,142.73,14711.0,141.9032,142.5814,141.8733,142.352,14711.0
2019-08-02 11:30:00,142.74,143.22,142.22,143.07,14006.0,142.362,142.8407,141.8434,142.6911,14006.0
2019-08-02 12:00:00,143.03,143.2,142.8,142.99,6789.0,142.6512,142.8208,142.4218,142.6113,6789.0
2019-08-02 12:30:00,142.92,142.92,142.45,142.63,6945.0,142.5415,142.5415,142.0728,142.2523,6945.0
2019-08-02 13:00:00,142.66,143.51,142.53,143.5,15395.0,142.2822,143.1299,142.1525,143.12,15395.0
2019-08-02 13:30:00,143.47,143.56,143.2,143.44,6729.0,143.0901,143.1798,142.8208,143.0601,6729.0
2019-08-02 14:00:00,143.39,143.73,143.26,143.34,7624.0,143.0103,143.3494,142.8806,142.9604,7624.0
2019-08-02 14:30:00,143.33,143.51,143.13,143.28,8333.0,142.9504,143.1299,142.751,142.9006,8333.0
2019-08-02 15:00:00,143.29,143.57,142.77,143.43,13074.0,142.9105,143.1898,142.3919,143.0502,13074.0
2019-08-02 15:30:00,143.5,144.04,143.15,143.27,45037.0,143.12,143.6585,142.7709,142.8906,45037.0
2019-08-05 09:30:00,140.69,140.69,136.84,137.0,16135.0,140.3174,140.3174,136.4776,136.6372,16135.0
2019-08-05 10:00:00,136.85,137.88,135.93,136.93,19489.0,136.4876,137.5149,135.57,136.5674,19489.0
2019-08-05 10:30:00,137.07,137.07,135.79,135.91,10066.0,136.707,136.707,135.4304,135.5501,10066.0
2019-08-05 11:00:00,136.0,136.02,134.87,135.2,17400.0,135.6398,135.6598,134.5128,134.842,17400.0
2019-08-05 11:30:00,135.22,135.96,134.68,134.69,40688.0,134.8619,135.5999,134.3233,134.3333,40688.0
2019-08-05 12:00:00,134.79,135.48,134.51,135.08,12632.0,134.433,135.1212,134.1538,134.7223,12632.0
2019-08-05 12:30:00,135.08,135.17,134.26,134.34,15952.0,134.7223,134.812,133.9044,133.9842,15952.0
2019-08-05 13:00:00,134.42,135.18,134.38,134.54,9210.0,134.064,134.822,134.0241,134.1837,9210.0
2019-08-05 13:30:00,134.52,134.77,133.82,133.82,15529.0,134.1638,134.4131,133.4656,133.4656,15529.0
2019-08-05 14:00:00,133.91,134.49,133.87,134.32,37571.0,133.5554,134.1338,133.5155,133.9643,37571.0
2019-08-05 14:30:00,134.34,134.67,133.7,134.05,58555.0,133.9842,134.3134,133.3459,133.695,58555.0
2019-08-05 15:00:00,134.22,135.99,133.1,135.64,44299.0,133.8645,135.6299,132.7475,135.2808,44299.0
2019-08-05 15:30:00,135.77,136.57,135.28,135.3,72015.0,135.4104,136.2083,134.9217,134.9417,72015.0
2019-08-06 09:30:00,140.58,143.11,140.11,141.39,51944.0,140.2077,142.731,139.739,141.0156,51944.0
2019-08-06 10:00:00,141.39,141.39,140.15,140.93,23168.0,141.0156,141.0156,139.7788,140.5568,23168.0
2019-08-06 10:30:00,140.75,141.33,139.64,140.72,51459.0,140.3773,140.9557,139.2702,140.3473,51459.0
2019-08-06 11:00:00,140.58,140.85,139.17,139.71,20907.0,140.2077,140.477,138.8014,139.34,20907.0
2019-08-06 11:30:00,139.71,140.82,139.62,140.17,23468.0,139.34,140.4471,139.2502,139.7988,23468.0
2019-08-06 12:00:00,140.24,140.67,139.49,139.5,13188.0,139.8686,140.2975,139.1206,139.1306,13188.0
2019-08-06 12:30:00,139.73,139.91,139.3,139.3,10370.0,139.36,139.5395,138.9311,138.9311,10370.0
2019-08-06 13:00:00,139.29,139.79,139.29,139.58,10449.0,138.9211,139.4198,138.9211,139.2104,10449.0
2019-08-06 13:30:00,139.76,140.04,139.68,139.97,10834.0,139.3899,139.6691,139.3101,139.5993,10834.0
2019-08-06 14:00:00,139.99,140.85,139.84,140.85,12949.0,139.6193,140.477,139.4697,140.477,12949.0
2019-08-06 14:30:00,140.85,140.9,140.59,140.73,19379.0,140.477,140.5269,140.2177,140.3573,19379.0
2019-08-06 15:00:00,140.74,140.88,140.44,140.81,33228.0,140.3673,140.5069,140.0681,140.4371,33228.0
2019-08-06 15:30:00,140.84,141.25,140.35,141.04,59484.0,140.467,140.8759,139.9783,140.6665,59484.0
2019-08-07 09:30:00,139.08,140.81,138.5,139.05,15864.0,138.7117,140.4371,138.1332,138.6818,15864.0
2019-08-07 10:00:00,139.23,140.06,138.47,138.74,47012.0,138.8613,139.6891,138.1033,138.3726,47012.0
2019-08-07 10:30:00,138.89,139.77,138.82,138.88,11844.0,138.5222,139.3999,138.4524,138.5122,11844.0
2019-08-07 11:00:00,138.91,139.14,138.11,138.31,12176.0,138.5421,138.7715,137.7442,137.9437,12176.0
2019-08-07 11:30:00,138.02,138.06,136.95,137.16,12026.0,137.6545,137.6944,136.5873,136.7968,12026.0
2019-08-07 12:00:00,137.14,137.2,136.67,137.2,3923.0,136.7768,136.8367,136.3081,136.8367,3923.0
2019-08-07 12:30:00,137.23,137.8,137.19,137.68,8539.0,136.8666,137.4351,136.8267,137.3154,8539.0
2019-08-07 13:00:00,137.88,137.97,137.33,137.65,8980.0,137.5149,137.6046,136.9663,137.2855,8980.0
2019-08-07 13:30:00,137.6,138.18,137.54,137.82,10062.0,137.2356,137.8141,137.1758,137.455,10062.0
2019-08-07 14:00:00,137.91,138.21,137.66,138.09,10232.0,137.5448,137.844,137.2954,137.7243,10232.0
2019-08-07 14:30:00,138.0,138.62,137.9,138.55,5961.0,137.6345,138.2529,137.5348,138.1831,5961.0
2019-08-07 15:00:00,138.39,138.62,137.95,138.62,13895.0,138.0235,138.2529,137.5847,138.2529,13895.0
2019-08-07 15:30:00,138.81,139.31,138.64,138.84,33379.0,138.4424,138.9411,138.2728,138.4723,33379.0
2019-08-08 09:30:00,139.56,140.89,139.1,140.19,10675.0,139.1904,140.5169,138.7316,139.8187,10675.0
2019-08-08 10:00:00,140.09,140.6,139.71,140.39,10504.0,139.719,140.2277,139.34,140.0182,10504.0
2019-08-08 10:30:00,140.3,141.76,140.3,141.76,27375.0,139.9284,141.3846,139.9284,141.3846,27375.0
2019-08-08 11:00:00,141.8,142.46,141.41,141.93,15781.0,141.4245,142.0827,141.0355,141.5541,15781.0
2019-08-08 11:30:00,141.82,141.95,141.43,141.81,20419.0,141.4444,141.5741,141.0555,141.4344,20419.0
2019-08-08 12:00:00,141.76,142.12,141.57,141.69,31447.0,141.3846,141.7436,141.1951,141.3148,31447.0
2019-08-08 12:30:00,141.69,141.96,141.46,141.93,14711.0,141.3148,141.5841,141.0854,141.5541,14711.0
2019-08-08 13:00:00,141.92,142.0,141.68,141.78,18803.0,141.5442,141.6239,141.3048,141.4045,18803.0
2019-08-08 13:30:00,141.81,142.52,141.81,142.37,7553.0,141.4344,142.1426,141.4344,141.993,7553.0
2019-08-08 14:00:00,142.34,142.78,142.12,142.53,9614.0,141.963,142.4019,141.7436,142.1525,9614.0
2019-08-08 14:30:00,142.51,142.84,142.51,142.52,10600.0,142.1326,142.4617,142.1326,142.1426,10600.0
2019-08-08 15:00:00,142.56,143.16,142.52,142.77,16733.0,142.1825,142.7809,142.1426,142.3919,16733.0
2019-08-08 15:30:00,142.79,143.61,142.79,143.44,57064.0,142.4119,143.2297,142.4119,143.0601,57064.0
2019-08-09 09:30:00,142.84,142.84,141.11,141.55,7210.0,142.4617,142.4617,140.7363,141.1751,7210.0
2019-08-09 10:00:00,141.46,141.82,140.68,140.72,4400.0,141.0854,141.4444,140.3074,140.3473,4400.0
2019-08-09 10:30:00,140.8,142.0,140.56,141.86,8300.0,140.4271,141.6239,140.1878,141.4843,8300.0
2019-08-09 11:00:00,141.89,141.89,141.16,141.28,4800.0,141.5142,141.5142,140.7862,140.9059,4800.0
2019-08-09 11:30:00,141.45,141.57,141.1,141.52,7576.0,141.0754,141.1951,140.7263,141.1452,7576.0
2019-08-09 12:00:00,141.55,141.92,141.31,141.46,6203.0,141.1751,141.5442,140.9358,141.0854,6203.0
2019-08-09 12:30:00,141.51,141.87,141.28,141.72,32878.0,141.1352,141.4943,140.9059,141.3447,32878.0
2019-08-09 13:00:00,141.67,141.97,141.36,141.68,3457.0,141.2948,141.594,140.9856,141.3048,3457.0
2019-08-09 13:30:00,141.82,142.33,141.82,142.23,6216.0,141.4444,141.9531,141.4444,141.8533,6216.0
2019-08-09 14:00:00,142.05,142.27,141.42,141.6,10758.0,141.6738,141.8932,141.0455,141.225,10758.0
2019-08-09 14:30:00,141.65,142.27,141.65,142.02,12317.0,141.2749,141.8932,141.2749,141.6439,12317.0
2019-08-09 15:00:00,142.02,142.29,141.92,142.03,20577.0,141.6439,141.9132,141.5442,141.6539,20577.0
2019-08-09 15:30:00,142.08,142.36,141.22,141.42,48022.0,141.7037,141.983,140.846,141.0455,48022.0
2019-08-12 09:30:00,140.34,140.34,139.15,140.0,8582.0,139.9683,139.9683,138.7815,139.6292,8582.0
2019-08-12 10:00:00,139.98,140.62,139.98,140.17,20265.0,139.6093,140.2476,139.6093,139.7988,20265.0
2019-08-12 10:30:00,140.28,140.29,139.46,139.46,9592.0,139.9085,139.9185,139.0907,139.0907,9592.0
2019-08-12 11:00:00,139.36,139.75,139.21,139.75,7700.0,138.9909,139.3799,138.8413,139.3799,7700.0
2019-08-12 11:30:00,139.65,139.91,139.27,139.71,16153.0,139.2802,139.5395,138.9012,139.34,16153.0
2019-08-12 12:00:00,139.71,139.8,139.14,139.4,19276.0,139.34,139.4298,138.7715,139.0308,19276.0
2019-08-12 12:30:00,139.45,139.57,138.89,138.93,11917.0,139.0807,139.2004,138.5222,138.5621,11917.0
2019-08-12 13:00:00,138.86,138.87,138.35,138.46,8025.0,138.4923,138.5022,137.9836,138.0933,8025.0
2019-08-12 13:30:00,138.45,138.95,138.38,138.84,28148.0,138.0833,138.582,138.0135,138.4723,28148.0
2019-08-12 14:00:00,138.85,139.36,138.79,139.26,4231.0,138.4823,138.9909,138.4224,138.8912,4231.0
2019-08-12 14:30:00,139.28,139.39,138.8,138.93,7906.0,138.9111,139.0209,138.4324,138.5621,7906.0
2019-08-12 15:00:00,139.07,139.39,138.87,139.32,11242.0,138.7017,139.0209,138.5022,138.951,11242.0
2019-08-12 15:30:00,139.28,139.31,138.94,139.03,18131.0,138.9111,138.9411,138.572,138.6618,18131.0
2019-08-13 09:30:00,138.78,140.99,137.85,140.67,18439.0,138.4125,140.6166,137.4849,140.2975,18439.0
2019-08-13 10:00:00,140.95,141.13,139.6,140.79,9371.0,140.5767,140.7562,139.2303,140.4171,9371.0
2019-08-13 10:30:00,140.88,140.88,139.62,139.89,8540.0,140.5069,140.5069,139.2502,139.5195,8540.0
2019-08-13 11:00:00,139.69,140.03,138.97,139.27,6339.0,139.3201,139.6592,138.602,138.9012,6339.0
2019-08-13 11:30:00,139.28,139.69,139.11,139.34,9151.0,138.9111,139.3201,138.7416,138.971,9151.0
2019-08-13 12:00:00,139.44,139.82,139.29,139.65,5000.0,139.0707,139.4497,138.9211,139.2802,5000.0
2019-08-13 12:30:00,139.65,139.66,138.94,138.96,5696.0,139.2802,139.2901,138.572,138.592,5696.0
2019-08-13 13:00:00,138.92,139.18,138.44,138.66,5044.0,138.5521,138.8114,138.0734,138.2928,5044.0
2019-08-13 13:30:00,138.63,138.83,138.61,138.8,4870.0,138.2629,138.4623,138.2429,138.4324,4870.0
2019-08-13 14:00:00,138.83,138.91,138.69,138.88,5829.0,138.4623,138.5421,138.3227,138.5122,5829.0
2019-08-13 14:30:00,138.81,139.21,138.72,138.91,18765.0,138.4424,138.8413,138.3526,138.5421,18765.0
2019-08-13 15:00:00,138.92,139.0,138.65,139.0,9399.0,138.5521,138.6319,138.2828,138.6319,9399.0
2019-08-13 15:30:00,138.95,139.35,138.8,139.24,41954.0,138.582,138.981,138.4324,138.8713,41954.0
2019-08-14 09:30:00,136.41,137.14,135.68,136.29,20740.0,136.0487,136.7768,135.3207,135.9291,20740.0
2019-08-14 10:00:00,135.83,136.17,134.33,134.58,29427.0,135.4703,135.8094,133.9743,134.2236,29427.0
2019-08-14 10:30:00,134.72,134.81,133.26,133.27,24858.0,134.3632,134.453,132.9071,132.9171,24858.0
2019-08-14 11:00:00,133.37,133.76,132.64,133.12,30418.0,133.0168,133.4058,132.2887,132.7675,30418.0
2019-08-14 11:30:00,133.15,133.35,132.38,132.62,28382.0,132.7974,132.9969,132.0294,132.2688,28382.0
2019-08-14 12:00:00,132.6,132.64,131.98,132.15,29709.0,132.2488,132.2887,131.6305,131.8,29709.0
2019-08-14 12:30:00,132.1,132.22,131.06,131.06,9400.0,131.7502,131.8698,130.7129,130.7129,9400.0
2019-08-14 13:00:00,130.85,131.4,129.99,131.16,25644.0,130.5035,131.052,129.6458,130.8127,25644.0
2019-08-14 13:30:00,131.15,131.98,131.08,131.27,25881.0,130.8027,131.6305,130.7329,130.9224,25881.0
2019-08-14 14:00:00,131.26,132.17,131.12,131.97,27331.0,130.9124,131.82,130.7728,131.6205,27331.0
2019-08-14 14:30:00,132.06,132.06,131.03,131.24,12575.0,131.7103,131.7103,130.683,130.8924,12575.0
2019-08-14 15:00:00,131.21,131.56,130.34,131.06,38122.0,130.8625,131.2116,129.9948,130.7129,38122.0
2019-08-14 15:30:00,130.73,131.22,130.34,130.61,110238.0,130.3838,130.8725,129.9948,130.2641,110238.0
2019-08-15 09:30:00,131.28,131.31,129.76,130.01,10162.0,130.9323,130.9623,129.4164,129.6657,10162.0
2019-08-15 10:00:00,129.97,130.02,128.16,128.31,26732.0,129.6258,129.6757,127.8206,127.9702,26732.0
2019-08-15 10:30:00,128.31,128.75,127.92,127.98,14371.0,127.9702,128.409,127.5812,127.6411,14371.0
2019-08-15 11:00:00,127.89,128.48,127.13,128.34,27993.0,127.5513,128.1397,126.7933,128.0001,27993.0
2019-08-15 11:30:00,128.23,129.28,127.96,128.97,34574.0,127.8904,128.9376,127.6211,128.6285,34574.0
2019-08-15 12:00:00,128.88,129.18,127.84,127.84,8590.0,128.5387,128.8379,127.5014,127.5014,8590.0
2019-08-15 12:30:00,128.15,128.59,127.98,128.23,8599.0,127.8106,128.2495,127.6411,127.8904,8599.0
2019-08-15 13:00:00,128.32,128.68,128.13,128.4,10564.0,127.9802,128.3392,127.7907,128.06,10564.0
2019-08-15 13:30:00,128.4,128.52,127.56,127.64,9101.0,128.06,128.1796,127.2222,127.302,9101.0
2019-08-15 14:00:00,127.63,128.57,127.58,128.18,7554.0,127.292,128.2295,127.2421,127.8405,7554.0
2019-08-15 14:30:00,128.25,128.45,127.78,128.3,12433.0,127.9104,128.1098,127.4416,127.9602,12433.0
2019-08-15 15:00:00,128.43,128.74,128.24,128.68,17214.0,128.0899,128.3991,127.9004,128.3392,17214.0
2019-08-15 15:30:00,128.62,128.62,128.08,128.42,41813.0,128.2794,128.2794,127.7408,128.0799,41813.0
2019-08-16 09:30:00,129.6,129.94,128.68,129.94,12422.0,129.2568,129.5959,128.3392,129.5959,12422.0
2019-08-16 10:00:00,130.02,130.48,129.31,130.13,7353.0,129.6757,130.1345,128.9676,129.7854,7353.0
2019-08-16 10:30:00,130.23,130.85,129.89,130.68,7095.0,129.8851,130.5035,129.546,130.3339,7095.0
2019-08-16 11:00:00,130.65,131.35,130.43,131.35,8053.0,130.304,131.0021,130.0846,131.0021,8053.0
2019-08-16 11:30:00,131.22,132.1,131.13,131.83,11421.0,130.8725,131.7502,130.7827,131.4809,11421.0
2019-08-16 12:00:00,131.81,132.38,131.65,132.33,20739.0,131.4609,132.0294,131.3014,131.9796,20739.0
2019-08-16 12:30:00,132.33,132.84,132.28,132.79,11664.0,131.9796,132.4882,131.9297,132.4383,11664.0
2019-08-16 13:00:00,132.78,133.02,132.77,132.84,12784.0,132.4284,132.6677,132.4184,132.4882,12784.0
2019-08-16 13:30:00,132.8,133.42,132.79,133.22,10010.0,132.4483,133.0667,132.4383,132.8672,10010.0
2019-08-16 14:00:00,133.21,133.67,133.21,133.42,12510.0,132.8572,133.316,132.8572,133.0667,12510.0
2019-08-16 14:30:00,133.38,133.39,133.06,133.12,9335.0,133.0268,133.0367,132.7076,132.7675,9335.0
2019-08-16 15:00:00,133.13,133.21,132.7,132.7,9086.0,132.7774,132.8572,132.3486,132.3486,9086.0
2019-08-16 15:30:00,132.7,132.92,132.63,132.73,28855.0,132.3486,132.568,132.2788,132.3785,28855.0
2019-08-19 09:30:00,134.64,135.26,134.47,134.65,10433.0,134.2834,134.9018,134.1139,134.2934,10433.0
2019-08-19 10:00:00,134.69,134.69,133.85,134.58,4823.0,134.3333,134.3333,133.4955,134.2236,4823.0
2019-08-19 10:30:00,134.45,136.76,134.44,136.62,30958.0,134.0939,136.3978,134.084,136.2582,30958.0
2019-08-19 11:00:00,136.62,137.51,136.04,136.04,20370.0,136.2582,137.1458,135.6797,135.6797,20370.0
2019-08-19 11:30:00,135.96,136.08,135.48,135.77,6699.0,135.5999,135.7196,135.1212,135.4104,6699.0
2019-08-19 12:00:00,135.75,136.02,135.56,135.61,7439.0,135.3905,135.6598,135.201,135.2509,7439.0
2019-08-19 12:30:00,135.62,135.87,135.47,135.72,6329.0,135.2608,135.5102,135.1112,135.3606,6329.0
2019-08-19 13:00:00,135.8,136.02,135.75,135.86,5210.0,135.4404,135.6598,135.3905,135.5002,5210.0
2019-08-19 13:30:00,135.79,136.04,135.53,135.53,16659.0,135.4304,135.6797,135.1711,135.1711,16659.0
2019-08-19 14:00:00,135.46,135.55,135.36,135.49,3900.0,135.1013,135.191,135.0015,135.1312,3900.0
2019-08-19 14:30:00,135.47,135.57,135.28,135.37,11792.0,135.1112,135.211,134.9217,135.0115,11792.0
2019-08-19 15:00:00,135.19,135.33,135.05,135.08,11500.0,134.832,134.9716,134.6924,134.7223,11500.0
2019-08-19 15:30:00,135.02,135.39,135.0,135.09,27496.0,134.6624,135.0315,134.6425,134.7322,27496.0
2019-08-20 09:30:00,134.68,134.93,133.35,134.93,11248.0,134.3233,134.5727,132.9969,134.5727,11248.0
2019-08-20 10:00:00,134.74,135.29,134.62,134.7,6884.0,134.3832,134.9317,134.2635,134.3433,6884.0
2019-08-20 10:30:00,134.87,135.91,134.83,135.8,9888.0,134.5128,135.5501,134.4729,135.4404,9888.0
2019-08-20 11:00:00,135.8,135.91,135.08,135.39,30295.0,135.4404,135.5501,134.7223,135.0315,30295.0
2019-08-20 11:30:00,135.37,136.03,135.37,135.92,7178.0,135.0115,135.6698,135.0115,135.56,7178.0
2019-08-20 12:00:00,135.99,136.25,135.95,136.17,7341.0,135.6299,135.8892,135.59,135.8094,7341.0
2019-08-20 12:30:00,136.0,136.21,135.88,136.08,14422.0,135.6398,135.8493,135.5202,135.7196,14422.0
2019-08-20 13:00:00,136.01,136.03,135.43,135.61,8246.0,135.6498,135.6698,135.0713,135.2509,8246.0
2019-08-20 13:30:00,135.42,135.76,135.33,135.66,3795.0,135.0614,135.4005,134.9716,135.3007,3795.0
2019-08-20 14:00:00,135.62,135.85,135.32,135.69,32767.0,135.2608,135.4902,134.9616,135.3307,32767.0
2019-08-20 14:30:00,135.69,135.78,135.22,135.59,21396.0,135.3307,135.4204,134.8619,135.2309,21396.0
2019-08-20 15:00:00,135.58,135.86,135.47,135.83,15388.0,135.2209,135.5002,135.1112,135.4703,15388.0
2019-08-20 15:30:00,135.8,135.88,135.14,135.49,62324.0,135.4404,135.5202,134.7821,135.1312,62324.0
2019-08-21 09:30:00,137.18,137.45,135.73,137.43,7440.0,136.8167,137.086,135.3705,137.066,7440.0
2019-08-21 10:00:00,137.34,138.37,137.26,138.08,12728.0,136.9763,138.0036,136.8965,137.7143,12728.0
2019-08-21 10:30:00,138.03,138.05,136.67,136.98,4921.0,137.6645,137.6844,136.3081,136.6172,4921.0
2019-08-21 11:00:00,136.75,136.97,136.42,136.74,9307.0,136.3878,136.6073,136.0587,136.3779,9307.0
2019-08-21 11:30:00,136.69,137.2,136.68,137.15,5675.0,136.328,136.8367,136.318,136.7868,5675.0
2019-08-21 12:00:00,137.24,137.48,136.85,136.92,12201.0,136.8766,137.1159,136.4876,136.5574,12201.0
2019-08-21 12:30:00,136.9,137.61,136.89,137.52,7013.0,136.5375,137.2456,136.5275,137.1558,7013.0
2019-08-21 13:00:00,137.47,137.52,137.26,137.26,8370.0,137.1059,137.1558,136.8965,136.8965,8370.0
2019-08-21 13:30:00,137.2,137.45,137.0,137.39,10242.0,136.8367,137.086,136.6372,137.0262,10242.0
2019-08-21 14:00:00,137.31,137.31,136.53,136.62,11881.0,136.9464,136.9464,136.1684,136.2582,11881.0
2019-08-21 14:30:00,136.7,136.88,136.52,136.78,6243.0,136.338,136.5175,136.1585,136.4178,6243.0
2019-08-21 15:00:00,136.86,137.51,136.73,137.34,19262.0,136.4976,137.1458,136.3679,136.9763,19262.0
2019-08-21 15:30:00,137.34,137.71,137.08,137.22,28697.0,136.9763,137.3453,136.717,136.8566,28697.0
2019-08-22 09:30:00,137.54,138.0,136.69,136.8,2832.0,137.1758,137.6345,136.328,136.4377,2832.0
2019-08-22 10:00:00,136.84,136.99,135.69,135.69,6144.0,136.4776,136.6272,135.3307,135.3307,6144.0
2019-08-22 10:30:00,136.0,136.0,135.15,135.28,9904.0,135.6398,135.6398,134.7921,134.9217,9904.0
2019-08-22 11:00:00,135.34,135.88,134.89,134.89,6506.0,134.9816,135.5202,134.5328,134.5328,6506.0
2019-08-22 11:30:00,134.8,135.21,134.78,135.16,10106.0,134.443,134.8519,134.4231,134.8021,10106.0
2019-08-22 12:00:00,135.5,135.73,135.28,135.48,2744.0,135.1412,135.3705,134.9217,135.1212,2744.0
2019-08-22 12:30:00,135.45,135.79,135.39,135.72,4272.0,135.0913,135.4304,135.0315,135.3606,4272.0
2019-08-22 13:00:00,135.75,135.92,135.73,135.82,3970.0,135.3905,135.56,135.3705,135.4603,3970.0
2019-08-22 13:30:00,135.8,135.97,135.64,135.68,3961.0,135.4404,135.6099,135.2808,135.3207,3961.0
2019-08-22 14:00:00,135.64,135.66,135.14,135.14,6055.0,135.2808,135.3007,134.7821,134.7821,6055.0
2019-08-22 14:30:00,135.13,135.51,135.02,135.39,4700.0,134.7721,135.1511,134.6624,135.0315,4700.0
2019-08-22 15:00:00,135.29,135.38,134.73,134.8,14445.0,134.9317,135.0215,134.3732,134.443,14445.0
2019-08-22 15:30:00,134.87,134.87,134.46,134.59,31740.0,134.5128,134.5128,134.1039,134.2336,31740.0
2019-08-23 09:30:00,133.36,133.42,132.18,132.7,6555.0,133.0068,133.0667,131.83,132.3486,6555.0
2019-08-23 10:00:00,132.74,133.65,132.54,133.45,5920.0,132.3885,133.2961,132.189,133.0966,5920.0
2019-08-23 10:30:00,133.63,133.83,133.06,133.26,1665.0,133.2761,133.4756,132.7076,132.9071,1665.0
2019-08-23 11:00:00,133.24,133.24,130.33,131.37,10970.0,132.8871,132.8871,129.9849,131.0221,10970.0
2019-08-23 11:30:00,131.08,131.08,129.74,129.98,4158.0,130.7329,130.7329,129.3964,129.6358,4158.0
2019-08-23 12:00:00,130.0,130.9,129.88,130.47,3315.0,129.6557,130.5533,129.536,130.1245,3315.0
2019-08-23 12:30:00,130.46,130.88,130.17,130.35,3162.0,130.1145,130.5334,129.8253,130.0048,3162.0
2019-08-23 13:00:00,130.29,130.61,129.71,129.74,6419.0,129.945,130.2641,129.3665,129.3964,6419.0
2019-08-23 13:30:00,129.92,130.36,129.77,130.35,2743.0,129.5759,130.0148,129.4263,130.0048,2743.0
2019-08-23 14:00:00,130.25,130.41,130.15,130.26,2347.0,129.9051,130.0646,129.8053,129.915,2347.0
2019-08-23 14:30:00,130.29,130.34,129.83,129.96,2938.0,129.945,129.9948,129.4862,129.6158,2938.0
2019-08-23 15:00:00,129.94,130.29,129.91,129.98,11341.0,129.5959,129.945,129.566,129.6358,11341.0
2019-08-23 15:30:00,129.97,130.12,129.36,129.75,25217.0,129.6258,129.7754,129.0174,129.4064,25217.0
2019-08-26 09:30:00,130.75,130.75,129.34,129.89,6033.0,130.4037,130.4037,128.9975,129.546,6033.0
2019-08-26 10:00:00,129.85,129.86,129.33,129.61,3802.0,129.5061,129.5161,128.9875,129.2668,3802.0
2019-08-26 10:30:00,129.83,130.04,129.54,129.62,3811.0,129.4862,129.6956,129.1969,129.2767,3811.0
2019-08-26 11:00:00,129.6,129.92,129.45,129.76,4310.0,129.2568,129.5759,129.1072,129.4164,4310.0
2019-08-26 11:30:00,129.71,129.98,129.58,129.86,13294.0,129.3665,129.6358,129.2368,129.5161,13294.0
2019-08-26 12:00:00,129.94,130.13,129.14,129.72,6888.0,129.5959,129.7854,128.798,129.3765,6888.0
2019-08-26 12:30:00,129.75,129.75,129.42,129.59,3557.0,129.4064,129.4064,129.0773,129.2468,3557.0
2019-08-26 13:00:00,129.71,129.89,129.61,129.67,2551.0,129.3665,129.546,129.2668,129.3266,2551.0
2019-08-26 13:30:00,129.61,129.69,128.82,128.88,9618.0,129.2668,129.3465,128.4788,128.5387,9618.0
2019-08-26 14:00:00,128.93,129.11,128.7,128.98,12545.0,128.5886,128.7681,128.3592,128.6384,12545.0
2019-08-26 14:30:00,128.98,129.05,128.61,128.68,9105.0,128.6384,128.7082,128.2694,128.3392,9105.0
2019-08-26 15:00:00,128.7,129.1,128.56,129.1,15760.0,128.3592,128.7581,128.2195,128.7581,15760.0
2019-08-26 15:30:00,129.32,129.98,129.01,129.98,31973.0,128.9775,129.6358,128.6683,129.6358,31973.0
2019-08-27 09:30:00,130.98,131.23,130.6,130.74,8343.0,130.6331,130.8825,130.2541,130.3938,8343.0
2019-08-27 10:00:00,130.84,131.18,130.61,130.92,7490.0,130.4935,130.8326,130.2641,130.5733,7490.0
2019-08-27 10:30:00,130.82,131.23,130.77,131.06,12745.0,130.4736,130.8825,130.4237,130.7129,12745.0
2019-08-27 11:00:00,130.95,131.64,130.58,130.58,42446.0,130.6032,131.2914,130.2342,130.2342,42446.0
2019-08-27 11:30:00,130.61,130.89,130.02,130.4,22465.0,130.2641,130.5434,129.6757,130.0547,22465.0
2019-08-27 12:00:00,130.39,130.71,129.92,130.07,15238.0,130.0447,130.3638,129.5759,129.7255,15238.0
2019-08-27 12:30:00,130.07,130.2,129.8,129.99,7042.0,129.7255,129.8552,129.4563,129.6458,7042.0
2019-08-27 13:00:00,130.03,130.3,129.98,130.26,8108.0,129.6856,129.9549,129.6358,129.915,8108.0
2019-08-27 13:30:00,130.31,130.91,130.31,130.38,5290.0,129.9649,130.5633,129.9649,130.0347,5290.0
2019-08-27 14:00:00,130.35,130.49,130.0,130.35,6881.0,130.0048,130.1444,129.6557,130.0048,6881.0
2019-08-27 14:30:00,130.18,130.43,129.92,130.43,11645.0,129.8352,130.0846,129.5759,130.0846,11645.0
2019-08-27 15:00:00,130.45,130.52,130.05,130.11,23126.0,130.1045,130.1743,129.7056,129.7654,23126.0
2019-08-27 15:30:00,130.04,130.35,129.68,129.96,66138.0,129.6956,130.0048,129.3366,129.6158,66138.0
2019-08-28 09:30:00,129.3,129.79,128.75,129.77,13117.0,128.9576,129.4463,128.409,129.4263,13117.0
2019-08-28 10:00:00,129.76,129.82,129.02,129.56,5100.0,129.4164,129.4762,128.6783,129.2169,5100.0
2019-08-28 10:30:00,129.56,130.47,129.56,130.22,10597.0,129.2169,130.1245,129.2169,129.8751,10597.0
2019-08-28 11:00:00,130.22,131.35,130.13,131.07,10633.0,129.8751,131.0021,129.7854,130.7229,10633.0
2019-08-28 11:30:00,130.95,131.94,130.86,131.43,9704.0,130.6032,131.5906,130.5134,131.0819,9704.0
2019-08-28 12:00:00,131.36,131.67,131.05,131.25,4944.0,131.0121,131.3213,130.7029,130.9024,4944.0
2019-08-28 12:30:00,131.4,131.72,131.24,131.64,6787.0,131.052,131.3712,130.8924,131.2914,6787.0
2019-08-28 13:00:00,131.67,131.67,131.05,131.15,3440.0,131.3213,131.3213,130.7029,130.8027,3440.0
2019-08-28 13:30:00,131.2,131.39,131.13,131.2,5170.0,130.8525,131.042,130.7827,130.8525,5170.0
2019-08-28 14:00:00,131.14,131.45,130.88,131.37,5237.0,130.7927,131.1019,130.5334,131.0221,5237.0
2019-08-28 14:30:00,131.46,131.68,131.25,131.58,6515.0,131.1119,131.3313,130.9024,131.2315,6515.0
2019-08-28 15:00:00,131.64,131.69,131.48,131.61,8610.0,131.2914,131.3412,131.1318,131.2615,8610.0
2019-08-28 15:30:00,131.54,131.63,131.28,131.53,20397.0,131.1916,131.2814,130.9323,131.1817,20397.0
2019-08-29 09:30:00,132.93,134.25,132.93,134.05,6124.0,132.578,133.8945,132.578,133.695,6124.0
2019-08-29 10:00:00,133.73,134.13,133.36,133.99,7026.0,133.3758,133.7748,133.0068,133.6352,7026.0
2019-08-29 10:30:00,134.09,134.16,133.61,133.83,5254.0,133.7349,133.8047,133.2562,133.4756,5254.0
2019-08-29 11:00:00,133.98,134.12,133.9,134.09,4148.0,133.6252,133.7648,133.5454,133.7349,4148.0
2019-08-29 11:30:00,134.1,134.71,134.1,134.62,16330.0,133.7449,134.3533,133.7449,134.2635,16330.0
2019-08-29 12:00:00,134.59,134.8,134.28,134.43,5907.0,134.2336,134.443,133.9244,134.074,5907.0
2019-08-29 12:30:00,134.42,134.86,134.36,134.86,7876.0,134.064,134.5029,134.0042,134.5029,7876.0
2019-08-29 13:00:00,134.84,135.02,134.72,134.76,12302.0,134.4829,134.6624,134.3632,134.4031,12302.0
2019-08-29 13:30:00,134.72,134.72,134.27,134.41,6268.0,134.3632,134.3632,133.9144,134.054,6268.0
2019-08-29 14:00:00,134.59,134.59,134.21,134.35,5951.0,134.2336,134.2336,133.8546,133.9942,5951.0
2019-08-29 14:30:00,134.21,134.27,133.95,134.13,10217.0,133.8546,133.9144,133.5953,133.7748,10217.0
2019-08-29 15:00:00,134.07,134.28,133.85,133.95,18318.0,133.7149,133.9244,133.4955,133.5953,18318.0
2019-08-29 15:30:00,133.96,134.21,133.82,133.99,16435.0,133.6052,133.8546,133.4656,133.6352,16435.0
2019-08-30 09:30:00,134.85,134.99,134.28,134.28,2563.0,134.4929,134.6325,133.9244,133.9244,2563.0
2019-08-30 10:00:00,134.37,134.71,133.65,133.84,5615.0,134.0142,134.3533,133.2961,133.4856,5615.0
2019-08-30 10:30:00,133.96,134.58,133.87,133.97,10277.0,133.6052,134.2236,133.5155,133.6152,10277.0
2019-08-30 11:00:00,133.88,133.88,132.34,132.58,18294.0,133.5254,133.5254,131.9895,132.2289,18294.0
2019-08-30 11:30:00,132.75,133.52,132.62,133.41,11948.0,132.3984,133.1664,132.2688,133.0567,11948.0
2019-08-30 12:00:00,133.27,133.83,133.26,133.83,13310.0,132.9171,133.4756,132.9071,133.4756,13310.0
2019-08-30 12:30:00,133.87,134.57,133.54,134.42,16529.0,133.5155,134.2136,133.1863,134.064,16529.0
2019-08-30 13:00:00,134.31,134.97,134.23,134.77,22218.0,133.9543,134.6126,133.8745,134.4131,22218.0
2019-08-30 13:30:00,134.78,134.88,134.06,134.32,27836.0,134.4231,134.5228,133.705,133.9643,27836.0
2019-08-30 14:00:00,134.37,134.72,134.37,134.65,5093.0,134.0142,134.3632,134.0142,134.2934,5093.0
2019-08-30 14:30:00,134.73,134.73,134.03,134.06,11344.0,134.3732,134.3732,133.6751,133.705,11344.0
2019-08-30 15:00:00,133.94,134.18,133.66,134.13,9242.0,133.5853,133.8247,133.306,133.7748,9242.0
2019-08-30 15:30:00,134.13,134.26,133.85,134.02,29200.0,133.7748,133.9044,133.4955,133.6651,29200.0
2019-09-03 09:30:00,133.04,133.96,132.37,133.78,13584.0,132.6877,133.6052,132.0194,133.4257,13584.0
2019-09-03 10:00:00,133.59,133.61,131.68,131.69,13490.0,133.2362,133.2562,131.3313,131.3412,13490.0
2019-09-03 10:30:00,131.73,132.05,131.46,131.64,6018.0,131.3811,131.7003,131.1119,131.2914,6018.0
2019-09-03 11:00:00,131.63,131.84,131.28,131.75,15660.0,131.2814,131.4909,130.9323,131.4011,15660.0
2019-09-03 11:30:00,131.72,131.93,131.25,131.34,4615.0,131.3712,131.5806,130.9024,130.9922,4615.0
2019-09-03 12:00:00,131.33,131.79,131.32,131.73,6100.0,130.9822,131.441,130.9722,131.3811,6100.0
2019-09-03 12:30:00,131.59,131.75,131.28,131.32,3523.0,131.2415,131.4011,130.9323,130.9722,3523.0
2019-09-03 13:00:00,131.44,131.44,131.05,131.34,4865.0,131.0919,131.0919,130.7029,130.9922,4865.0
2019-09-03 13:30:00,131.43,131.43,130.9,130.96,4096.0,131.0819,131.0819,130.5533,130.6132,4096.0
2019-09-03 14:00:00,130.97,131.33,130.97,131.09,17833.0,130.6232,130.9822,130.6232,130.7428,17833.0
2019-09-03 14:30:00,131.1,131.46,130.99,131.12,10083.0,130.7528,131.1119,130.6431,130.7728,10083.0
2019-09-03 15:00:00,131.04,131.59,131.03,131.58,25634.0,130.693,131.2415,130.683,131.2315,25634.0
2019-09-03 15:30:00,131.58,132.25,131.52,132.04,21608.0,131.2315,131.8998,131.1717,131.6903,21608.0
2019-09-04 09:30:00,133.22,134.38,133.2,134.38,14651.0,132.8672,134.0241,132.8473,134.0241,14651.0
2019-09-04 10:00:00,134.28,134.44,133.12,133.75,7762.0,133.9244,134.084,132.7675,133.3958,7762.0
2019-09-04 10:30:00,133.75,134.58,133.75,134.43,7458.0,133.3958,134.2236,133.3958,134.074,7458.0
2019-09-04 11:00:00,134.3,134.42,133.54,133.62,8072.0,133.9443,134.064,133.1863,133.2661,8072.0
2019-09-04 11:30:00,133.5,133.98,133.43,133.54,11139.0,133.1465,133.6252,133.0766,133.1863,11139.0
2019-09-04 12:00:00,133.38,133.9,133.37,133.9,13665.0,133.0268,133.5454,133.0168,133.5454,13665.0
2019-09-04 12:30:00,133.86,134.5,133.85,134.49,7559.0,133.5055,134.1438,133.4955,134.1338,7559.0
2019-09-04 13:00:00,134.64,134.68,134.45,134.45,6333.0,134.2834,134.3233,134.0939,134.0939,6333.0
2019-09-04 13:30:00,134.45,134.54,134.2,134.2,6084.0,134.0939,134.1837,133.8446,133.8446,6084.0
2019-09-04 14:00:00,134.33,134.94,134.3,134.82,10200.0,133.9743,134.5826,133.9443,134.463,10200.0
2019-09-04 14:30:00,134.81,135.0,134.56,134.99,7587.0,134.453,134.6425,134.2036,134.6325,7587.0
2019-09-04 15:00:00,134.9,135.02,134.42,134.57,13604.0,134.5427,134.6624,134.064,134.2136,13604.0
2019-09-04 15:30:00,134.54,134.58,133.93,134.21,73855.0,134.1837,134.2236,133.5753,133.8546,73855.0
2019-09-05 09:30:00,135.56,136.24,134.41,135.81,13071.0,135.201,135.8792,134.054,135.4503,13071.0
2019-09-05 10:00:00,135.76,137.07,135.71,136.91,14033.0,135.4005,136.707,135.3506,136.5474,14033.0
2019-09-05 10:30:00,136.77,137.28,136.77,136.94,16434.0,136.4078,136.9164,136.4078,136.5773,16434.0
2019-09-05 11:00:00,137.02,137.67,136.9,137.15,8911.0,136.6571,137.3054,136.5375,136.7868,8911.0
2019-09-05 11:30:00,137.16,137.2,136.02,136.03,15059.0,136.7968,136.8367,135.6598,135.6698,15059.0
2019-09-05 12:00:00,136.12,136.39,136.07,136.07,9311.0,135.7595,136.0288,135.7096,135.7096,9311.0
2019-09-05 12:30:00,136.09,136.18,135.93,135.95,17403.0,135.7296,135.8194,135.57,135.59,17403.0
2019-09-05 13:00:00,135.97,137.02,135.97,136.93,6849.0,135.6099,136.6571,135.6099,136.5674,6849.0
2019-09-05 13:30:00,137.03,137.34,136.78,137.34,3300.0,136.6671,136.9763,136.4178,136.9763,3300.0
2019-09-05 14:00:00,137.25,137.29,136.83,137.0,13138.0,136.8865,136.9264,136.4676,136.6372,13138.0
2019-09-05 14:30:00,136.86,137.31,136.61,137.31,6000.0,136.4976,136.9464,136.2482,136.9464,6000.0
2019-09-05 15:00:00,137.21,137.27,136.85,136.97,11610.0,136.8466,136.9065,136.4876,136.6073,11610.0
2019-09-05 15:30:00,136.94,137.17,136.58,136.82,49875.0,136.5773,136.8067,136.2183,136.4577,49875.0
2019-09-06 09:30:00,137.49,137.49,136.5,137.19,7779.0,137.1259,137.1259,136.1385,136.8267,7779.0
2019-09-06 10:00:00,136.81,137.84,136.62,137.79,10084.0,136.4477,137.475,136.2582,137.4251,10084.0
2019-09-06 10:30:00,137.71,138.8,137.71,138.8,4429.0,137.3453,138.4324,137.3453,138.4324,4429.0
2019-09-06 11:00:00,138.94,139.08,138.66,138.85,7238.0,138.572,138.7117,138.2928,138.4823,7238.0
2019-09-06 11:30:00,138.73,139.31,138.64,138.97,4100.0,138.3626,138.9411,138.2728,138.602,4100.0
2019-09-06 12:00:00,138.92,139.19,138.88,138.88,8650.0,138.5521,138.8214,138.5122,138.5122,8650.0
2019-09-06 12:30:00,138.88,138.95,138.11,138.28,6516.0,138.5122,138.582,137.7442,137.9138,6516.0
2019-09-06 13:00:00,138.21,138.21,137.86,137.86,4066.0,137.844,137.844,137.4949,137.4949,4066.0
2019-09-06 13:30:00,137.85,137.99,137.43,137.57,8888.0,137.4849,137.6246,137.066,137.2057,8888.0
2019-09-06 14:00:00,137.55,137.89,137.44,137.75,4114.0,137.1857,137.5248,137.076,137.3852,4114.0
2019-09-06 14:30:00,137.78,137.83,136.79,136.94,7254.0,137.4151,137.465,136.4277,136.5773,7254.0
2019-09-06 15:00:00,136.94,137.84,136.71,137.74,14405.0,136.5773,137.475,136.348,137.3752,14405.0
2019-09-06 15:30:00,137.84,137.89,137.14,137.35,55846.0,137.475,137.5248,136.7768,136.9863,55846.0
2019-09-09 09:30:00,138.15,139.6,137.84,139.36,17762.0,137.7841,139.2303,137.475,138.9909,17762.0
2019-09-09 10:00:00,139.13,139.68,139.12,139.23,8356.0,138.7615,139.3101,138.7516,138.8613,8356.0
2019-09-09 10:30:00,139.31,139.79,139.09,139.68,5201.0,138.9411,139.4198,138.7217,139.3101,5201.0
2019-09-09 11:00:00,139.77,140.19,139.6,140.06,17919.0,139.3999,139.8187,139.2303,139.6891,17919.0
2019-09-09 11:30:00,140.0,140.6,139.98,140.38,22274.0,139.6292,140.2277,139.6093,140.0082,22274.0
2019-09-09 12:00:00,140.46,141.0,140.42,140.55,9968.0,140.088,140.6266,140.0481,140.1778,9968.0
2019-09-09 12:30:00,140.48,140.77,140.01,140.74,9339.0,140.108,140.3972,139.6392,140.3673,9339.0
2019-09-09 13:00:00,140.63,140.71,140.03,140.21,5296.0,140.2576,140.3374,139.6592,139.8387,5296.0
2019-09-09 13:30:00,140.19,140.67,140.06,140.67,10621.0,139.8187,140.2975,139.6891,140.2975,10621.0
2019-09-09 14:00:00,140.79,141.0,140.49,140.85,11461.0,140.4171,140.6266,140.1179,140.477,11461.0
2019-09-09 14:30:00,140.91,141.12,140.82,141.03,12926.0,140.5368,140.7463,140.4471,140.6565,12926.0
2019-09-09 15:00:00,141.03,141.9,141.01,141.82,18922.0,140.6565,141.5242,140.6366,141.4444,18922.0
2019-09-09 15:30:00,141.76,142.08,141.38,141.9,90591.0,141.3846,141.7037,141.0056,141.5242,90591.0
2019-09-10 09:30:00,141.18,142.25,140.62,141.76,4753.0,140.8061,141.8733,140.2476,141.3846,4753.0
2019-09-10 10:00:00,141.89,141.96,140.61,140.91,12496.0,141.5142,141.5841,140.2376,140.5368,12496.0
2019-09-10 10:30:00,141.09,141.15,140.65,140.78,6801.0,140.7164,140.7762,140.2775,140.4072,6801.0
2019-09-10 11:00:00,140.72,141.11,140.61,140.81,12560.0,140.3473,140.7363,140.2376,140.4371,12560.0
2019-09-10 11:30:00,140.9,141.88,140.9,141.73,21430.0,140.5269,141.5043,140.5269,141.3547,21430.0
2019-09-10 12:00:00,141.77,142.44,141.45,142.34,8083.0,141.3946,142.0628,141.0754,141.963,8083.0
2019-09-10 12:30:00,142.22,142.47,142.11,142.15,3646.0,141.8434,142.0927,141.7337,141.7735,3646.0
2019-09-10 13:00:00,142.05,142.91,142.05,142.86,7924.0,141.6738,142.5315,141.6738,142.4817,7924.0
2019-09-10 13:30:00,142.88,143.34,142.88,143.09,4642.0,142.5016,142.9604,142.5016,142.7111,4642.0
2019-09-10 14:00:00,143.14,143.57,143.05,143.34,7233.0,142.7609,143.1898,142.6712,142.9604,7233.0
2019-09-10 14:30:00,143.38,143.72,143.38,143.72,5290.0,143.0003,143.3394,143.0003,143.3394,5290.0
2019-09-10 15:00:00,143.79,143.96,143.49,143.79,9958.0,143.4092,143.5788,143.11,143.4092,9958.0
2019-09-10 15:30:00,143.86,143.93,143.31,143.77,56213.0,143.479,143.5488,142.9305,143.3893,56213.0
2019-09-11 09:30:00,144.36,144.6,143.0,144.53,5053.0,143.9777,144.2171,142.6213,144.1472,5053.0
2019-09-11 10:00:00,144.52,144.52,143.86,144.23,5728.0,144.1373,144.1373,143.479,143.848,5728.0
2019-09-11 10:30:00,144.09,144.6,144.0,144.6,17365.0,143.7084,144.2171,143.6186,144.2171,17365.0
2019-09-11 11:00:00,144.6,144.65,144.0,144.13,15036.0,144.2171,144.2669,143.6186,143.7483,15036.0
2019-09-11 11:30:00,144.25,144.25,143.74,144.05,6016.0,143.868,143.868,143.3593,143.6685,6016.0
2019-09-11 12:00:00,144.05,144.16,143.8,144.01,8478.0,143.6685,143.7782,143.4192,143.6286,8478.0
2019-09-11 12:30:00,143.89,143.89,143.49,143.49,11347.0,143.5089,143.5089,143.11,143.11,11347.0
2019-09-11 13:00:00,143.53,144.01,143.51,143.85,6437.0,143.1499,143.6286,143.1299,143.469,6437.0
2019-09-11 13:30:00,143.9,144.45,143.67,144.15,14740.0,143.5189,144.0675,143.2895,143.7683,14740.0
2019-09-11 14:00:00,144.15,144.75,144.1,144.38,14536.0,143.7683,144.3667,143.7184,143.9976,14536.0
2019-09-11 14:30:00,144.3,144.51,144.05,144.11,16567.0,143.9179,144.1273,143.6685,143.7284,16567.0
2019-09-11 15:00:00,144.12,144.21,143.42,143.49,18236.0,143.7383,143.8281,143.0402,143.11,18236.0
2019-09-11 15:30:00,143.58,143.99,143.58,143.84,36922.0,143.1998,143.6087,143.1998,143.4591,36922.0
2019-09-12 09:30:00,143.82,143.82,141.76,143.09,49217.0,143.4391,143.4391,141.3846,142.7111,49217.0
2019-09-12 10:00:00,142.95,143.84,142.29,142.52,17662.0,142.5714,143.4591,141.9132,142.1426,17662.0
2019-09-12 10:30:00,142.69,142.7,141.27,141.38,24311.0,142.3121,142.3221,140.8959,141.0056,24311.0
2019-09-12 11:00:00,141.14,141.31,140.46,140.92,8046.0,140.7662,140.9358,140.088,140.5468,8046.0
2019-09-12 11:30:00,140.83,142.03,140.83,142.03,5720.0,140.457,141.6539,140.457,141.6539,5720.0
2019-09-12 12:00:00,141.96,142.11,141.83,141.93,4452.0,141.5841,141.7337,141.4544,141.5541,4452.0
2019-09-12 12:30:00,141.78,142.3,141.78,142.17,4800.0,141.4045,141.9232,141.4045,141.7935,4800.0
2019-09-12 13:00:00,142.15,142.22,141.9,142.03,3016.0,141.7735,141.8434,141.5242,141.6539,3016.0
2019-09-12 13:30:00,142.06,142.56,142.03,142.45,4956.0,141.6838,142.1825,141.6539,142.0728,4956.0
2019-09-12 14:00:00,142.44,142.44,142.12,142.17,4806.0,142.0628,142.0628,141.7436,141.7935,4806.0
2019-09-12 14:30:00,142.14,142.5,142.04,142.49,7136.0,141.7636,142.1226,141.6638,142.1126,7136.0
2019-09-12 15:00:00,142.35,142.67,142.05,142.42,5701.0,141.973,142.2922,141.6738,142.0428,5701.0
2019-09-12 15:30:00,142.44,142.63,141.95,142.08,25055.0,142.0628,142.2523,141.5741,141.7037,25055.0
2019-09-13 09:30:00,142.27,143.27,141.68,141.77,9954.0,141.8932,142.8906,141.3048,141.3946,9954.0
2019-09-13 10:00:00,141.86,142.54,141.54,142.48,10379.0,141.4843,142.1625,141.1652,142.1027,10379.0
2019-09-13 10:30:00,142.38,143.0,142.09,142.87,5501.0,142.0029,142.6213,141.7137,142.4916,5501.0
2019-09-13 11:00:00,142.75,143.26,142.58,143.03,8711.0,142.372,142.8806,142.2024,142.6512,8711.0
2019-09-13 11:30:00,143.03,143.29,142.83,143.05,5229.0,142.6512,142.9105,142.4517,142.6712,5229.0
2019-09-13 12:00:00,143.06,143.15,142.59,142.64,9520.0,142.6811,142.7709,142.2124,142.2623,9520.0
2019-09-13 12:30:00,142.59,142.62,142.26,142.35,5449.0,142.2124,142.2423,141.8833,141.973,5449.0
2019-09-13 13:00:00,142.4,142.4,141.86,141.93,4302.0,142.0229,142.0229,141.4843,141.5541,4302.0
2019-09-13 13:30:00,141.85,141.97,141.55,141.68,3941.0,141.4743,141.594,141.1751,141.3048,3941.0
2019-09-13 14:00:00,141.76,141.96,141.69,141.96,4422.0,141.3846,141.5841,141.3148,141.5841,4422.0
2019-09-13 14:30:00,142.04,142.14,141.84,141.84,5126.0,141.6638,141.7636,141.4644,141.4644,5126.0
2019-09-13 15:00:00,141.83,141.83,141.17,141.68,8552.0,141.4544,141.4544,140.7961,141.3048,8552.0
2019-09-13 15:30:00,141.63,142.05,141.52,141.97,34833.0,141.2549,141.6738,141.1452,141.594,34833.0
2019-09-16 09:30:00,140.36,141.79,140.35,141.73,7806.0,139.9883,141.4145,139.9783,141.3547,7806.0
2019-09-16 10:00:00,141.97,142.05,141.19,141.3,8712.0,141.594,141.6738,140.8161,140.9258,8712.0
2019-09-16 10:30:00,141.3,141.95,140.83,141.75,5509.0,140.9258,141.5741,140.457,141.3746,5509.0
2019-09-16 11:00:00,141.69,141.78,141.03,141.11,3199.0,141.3148,141.4045,140.6565,140.7363,3199.0
2019-09-16 11:30:00,141.27,141.45,140.73,140.73,6846.0,140.8959,141.0754,140.3573,140.3573,6846.0
2019-09-16 12:00:00,140.79,140.88,140.44,140.5,6745.0,140.4171,140.5069,140.0681,140.1279,6745.0
2019-09-16 12:30:00,140.36,140.38,140.12,140.35,7235.0,139.9883,140.0082,139.7489,139.9783,7235.0
2019-09-16 13:00:00,140.41,140.69,140.33,140.64,6895.0,140.0382,140.3174,139.9584,140.2675,6895.0
2019-09-16 13:30:00,140.68,140.68,139.93,140.19,8049.0,140.3074,140.3074,139.5594,139.8187,8049.0
2019-09-16 14:00:00,140.29,140.3,139.86,139.94,7162.0,139.9185,139.9284,139.4896,139.5694,7162.0
2019-09-16 14:30:00,139.9,140.36,139.89,140.3,14306.0,139.5295,139.9883,139.5195,139.9284,14306.0
2019-09-16 15:00:00,140.35,140.47,140.08,140.42,9787.0,139.9783,140.098,139.709,140.0481,9787.0
2019-09-16 15:30:00,140.3,140.67,140.05,140.44,29887.0,139.9284,140.2975,139.6791,140.0681,29887.0
2019-09-17 09:30:00,139.39,139.46,137.4,138.02,5437.0,139.0209,139.0907,137.0361,137.6545,5437.0
2019-09-17 10:00:00,138.1,138.1,136.98,137.41,9791.0,137.7343,137.7343,136.6172,137.0461,9791.0
2019-09-17 10:30:00,137.46,138.42,137.34,138.2,11846.0,137.096,138.0534,136.9763,137.834,11846.0
2019-09-17 11:00:00,138.22,138.6,137.33,137.44,7000.0,137.854,138.2329,136.9663,137.076,7000.0
2019-09-17 11:30:00,137.47,137.57,137.0,137.36,9024.0,137.1059,137.2057,136.6372,136.9962,9024.0
2019-09-17 12:00:00,137.45,137.62,136.74,137.04,8392.0,137.086,137.2555,136.3779,136.6771,8392.0
2019-09-17 12:30:00,137.06,137.08,136.77,137.04,4390.0,136.697,136.717,136.4078,136.6771,4390.0
2019-09-17 13:00:00,137.04,137.64,137.04,137.46,8241.0,136.6771,137.2755,136.6771,137.096,8241.0
2019-09-17 13:30:00,137.49,138.11,137.49,137.57,4803.0,137.1259,137.7442,137.1259,137.2057,4803.0
2019-09-17 14:00:00,137.64,138.04,137.57,137.91,6075.0,137.2755,137.6744,137.2057,137.5448,6075.0
2019-09-17 14:30:00,137.84,138.38,137.78,138.29,4526.0,137.475,138.0135,137.4151,137.9238,4526.0
2019-09-17 15:00:00,138.41,138.66,138.37,138.39,8805.0,138.0435,138.2928,138.0036,138.0235,8805.0
2019-09-17 15:30:00,138.38,139.01,138.37,138.81,37521.0,138.0135,138.6419,138.0036,138.4424,37521.0
2019-09-18 09:30:00,138.59,138.59,136.68,136.9,11096.0,138.223,138.223,136.318,136.5375,11096.0
2019-09-18 10:00:00,136.66,137.48,136.08,137.29,8729.0,136.2981,137.1159,135.7196,136.9264,8729.0
2019-09-18 10:30:00,137.36,138.08,137.07,137.08,5740.0,136.9962,137.7143,136.707,136.717,5740.0
2019-09-18 11:00:00,137.08,137.36,136.99,137.24,5420.0,136.717,136.9962,136.6272,136.8766,5420.0
2019-09-18 11:30:00,137.33,137.55,137.31,137.37,2750.0,136.9663,137.1857,136.9464,137.0062,2750.0
2019-09-18 12:00:00,137.53,137.78,137.53,137.69,2163.0,137.1658,137.4151,137.1658,137.3254,2163.0
2019-09-18 12:30:00,137.69,137.73,137.52,137.63,2430.0,137.3254,137.3653,137.1558,137.2655,2430.0
2019-09-18 13:00:00,137.52,137.52,137.24,137.4,2023.0,137.1558,137.1558,136.8766,137.0361,2023.0
2019-09-18 13:30:00,137.29,137.78,137.08,137.78,3402.0,136.9264,137.4151,136.717,137.4151,3402.0
2019-09-18 14:00:00,137.48,138.33,136.93,137.45,9296.0,137.1159,137.9637,136.5674,137.086,9296.0
2019-09-18 14:30:00,137.41,137.65,136.97,137.45,5775.0,137.0461,137.2855,136.6073,137.086,5775.0
2019-09-18 15:00:00,137.4,138.21,137.36,138.21,6302.0,137.0361,137.844,136.9962,137.844,6302.0
2019-09-18 15:30:00,138.18,138.45,137.94,138.09,20785.0,137.8141,138.0833,137.5747,137.7243,20785.0
2019-09-19 09:30:00,138.75,138.75,137.42,137.62,8328.0,138.3826,138.3826,137.0561,137.2555,8328.0
2019-09-19 10:00:00,137.52,138.97,137.52,138.97,8264.0,137.1558,138.602,137.1558,138.602,8264.0
2019-09-19 10:30:00,138.97,139.29,138.34,138.34,6364.0,138.602,138.9211,137.9736,137.9736,6364.0
2019-09-19 11:00:00,138.19,139.03,138.19,138.64,19388.0,137.824,138.6618,137.824,138.2728,19388.0
2019-09-19 11:30:00,138.76,138.77,137.81,137.82,5968.0,138.3925,138.4025,137.445,137.455,5968.0
2019-09-19 12:00:00,137.81,137.81,137.07,137.08,6345.0,137.445,137.445,136.707,136.717,6345.0
2019-09-19 12:30:00,136.99,137.13,136.86,137.06,6020.0,136.6272,136.7668,136.4976,136.697,6020.0
2019-09-19 13:00:00,137.07,137.21,136.91,136.92,10179.0,136.707,136.8466,136.5474,136.5574,10179.0
2019-09-19 13:30:00,136.94,137.19,136.8,136.91,8581.0,136.5773,136.8267,136.4377,136.5474,8581.0
2019-09-19 14:00:00,137.0,137.53,136.84,137.48,12141.0,136.6372,137.1658,136.4776,137.1159,12141.0
2019-09-19 14:30:00,137.45,137.83,137.35,137.58,13070.0,137.086,137.465,136.9863,137.2157,13070.0
2019-09-19 15:00:00,137.54,137.65,137.2,137.48,19172.0,137.1758,137.2855,136.8367,137.1159,19172.0
2019-09-19 15:30:00,137.54,137.54,136.84,137.38,58172.0,137.1758,137.1758,136.4776,137.0162,58172.0
2019-09-20 09:30:00,137.58,138.17,137.39,137.94,68749.0,137.2157,137.8041,137.0262,137.5747,68749.0
2019-09-20 10:00:00,137.93,138.2,137.64,138.2,3132.0,137.5647,137.834,137.2755,137.834,3132.0
2019-09-20 10:30:00,138.32,138.32,138.01,138.31,2425.0,137.9537,137.9537,137.6445,137.9437,2425.0
2019-09-20 11:00:00,138.17,138.39,137.99,138.26,4122.0,137.8041,138.0235,137.6246,137.8938,4122.0
2019-09-20 11:30:00,138.26,138.68,138.26,138.59,3806.0,137.8938,138.3127,137.8938,138.223,3806.0
2019-09-20 12:00:00,138.65,138.87,138.62,138.81,2448.0,138.2828,138.5022,138.2529,138.4424,2448.0
2019-09-20 12:30:00,138.75,138.93,138.59,138.81,3800.0,138.3826,138.5621,138.223,138.4424,3800.0
2019-09-20 13:00:00,138.88,138.92,137.4,137.78,4899.0,138.5122,138.5521,137.0361,137.4151,4899.0
2019-09-20 13:30:00,137.55,138.05,137.44,137.75,6340.0,137.1857,137.6844,137.076,137.3852,6340.0
2019-09-20 14:00:00,137.83,138.08,137.64,137.88,4487.0,137.465,137.7143,137.2755,137.5149,4487.0
2019-09-20 14:30:00,137.9,138.14,137.78,137.92,3626.0,137.5348,137.7742,137.4151,137.5548,3626.0
2019-09-20 15:00:00,137.81,137.89,137.04,137.14,15629.0,137.445,137.5248,136.6771,136.7768,15629.0
2019-09-20 15:30:00,137.12,137.51,136.9,137.28,53612.0,136.7569,137.1458,136.5375,136.9164,53612.0
2019-09-23 09:30:00,136.09,137.22,136.09,137.14,5138.0,135.7296,136.8566,135.7296,136.7768,5138.0
2019-09-23 10:00:00,137.01,137.07,136.39,136.9,3440.0,136.6472,136.707,136.0288,136.5375,3440.0
2019-09-23 10:30:00,136.95,136.99,136.02,136.54,8211.0,136.5873,136.6272,135.6598,136.1784,8211.0
2019-09-23 11:00:00,136.5,137.14,136.28,136.86,16811.0,136.1385,136.7768,135.9191,136.4976,16811.0
2019-09-23 11:30:00,136.77,137.15,136.77,137.11,6736.0,136.4078,136.7868,136.4078,136.7469,6736.0
2019-09-23 12:00:00,137.04,137.73,137.01,137.73,5688.0,136.6771,137.3653,136.6472,137.3653,5688.0
2019-09-23 12:30:00,137.65,137.95,137.65,137.91,4463.0,137.2855,137.5847,137.2855,137.5448,4463.0
2019-09-23 13:00:00,137.97,138.21,137.54,137.74,11140.0,137.6046,137.844,137.1758,137.3752,11140.0
2019-09-23 13:30:00,137.78,138.32,137.68,138.25,4457.0,137.4151,137.9537,137.3154,137.8839,4457.0
2019-09-23 14:00:00,138.17,138.48,138.17,138.38,5226.0,137.8041,138.1133,137.8041,138.0135,5226.0
2019-09-23 14:30:00,138.38,138.41,137.78,137.99,11299.0,138.0135,138.0435,137.4151,137.6246,11299.0
2019-09-23 15:00:00,138.0,138.32,137.95,137.95,9286.0,137.6345,137.9537,137.5847,137.5847,9286.0
2019-09-23 15:30:00,137.92,137.99,137.28,137.32,34048.0,137.5548,137.6246,136.9164,136.9563,34048.0
2019-09-24 09:30:00,137.36,137.93,136.61,136.61,15150.0,136.9962,137.5647,136.2482,136.2482,15150.0
2019-09-24 10:00:00,136.41,136.6,136.17,136.52,6184.0,136.0487,136.2382,135.8094,136.1585,6184.0
2019-09-24 10:30:00,136.46,137.18,136.25,136.85,7673.0,136.0986,136.8167,135.8892,136.4876,7673.0
2019-09-24 11:00:00,136.88,137.74,136.66,137.65,8432.0,136.5175,137.3752,136.2981,137.2855,8432.0
2019-09-24 11:30:00,137.56,137.59,136.96,137.05,8406.0,137.1957,137.2256,136.5973,136.6871,8406.0
2019-09-24 12:00:00,137.01,137.67,136.71,136.71,4037.0,136.6472,137.3054,136.348,136.348,4037.0
2019-09-24 12:30:00,136.76,137.11,136.2,136.22,18405.0,136.3978,136.7469,135.8393,135.8593,18405.0
2019-09-24 13:00:00,136.34,136.39,135.92,136.03,4396.0,135.9789,136.0288,135.56,135.6698,4396.0
2019-09-24 13:30:00,136.01,136.44,135.89,135.97,4267.0,135.6498,136.0787,135.5301,135.6099,4267.0
2019-09-24 14:00:00,136.03,136.48,135.6,136.3,5309.0,135.6698,136.1186,135.2409,135.939,5309.0
2019-09-24 14:30:00,136.35,136.37,135.55,135.55,7738.0,135.9889,136.0089,135.191,135.191,7738.0
2019-09-24 15:00:00,135.75,136.41,135.71,135.98,12197.0,135.3905,136.0487,135.3506,135.6199,12197.0
2019-09-24 15:30:00,136.05,136.16,135.66,135.92,41136.0,135.6897,135.7994,135.3007,135.56,41136.0
2019-09-25 09:30:00,135.95,138.07,135.95,137.75,7340.0,135.59,137.7044,135.59,137.3852,7340.0
2019-09-25 10:00:00,137.62,137.81,136.96,137.11,6194.0,137.2555,137.445,136.5973,136.7469,6194.0
2019-09-25 10:30:00,137.54,138.36,137.39,138.36,4617.0,137.1758,137.9936,137.0262,137.9936,4617.0
2019-09-25 11:00:00,138.43,139.21,138.42,138.75,7259.0,138.0634,138.8413,138.0534,138.3826,7259.0
2019-09-25 11:30:00,138.84,139.13,138.55,138.75,4525.0,138.4723,138.7615,138.1831,138.3826,4525.0
2019-09-25 12:00:00,138.82,139.68,138.82,139.57,5616.0,138.4524,139.3101,138.4524,139.2004,5616.0
2019-09-25 12:30:00,139.95,140.01,139.57,139.76,7721.0,139.5794,139.6392,139.2004,139.3899,7721.0
2019-09-25 13:00:00,139.68,139.81,139.47,139.64,6195.0,139.3101,139.4397,139.1006,139.2702,6195.0
2019-09-25 13:30:00,139.77,140.36,139.68,140.28,6457.0,139.3999,139.9883,139.3101,139.9085,6457.0
2019-09-25 14:00:00,140.33,140.5,140.1,140.43,7273.0,139.9584,140.1279,139.729,140.0581,7273.0
2019-09-25 14:30:00,140.42,140.69,140.33,140.69,10438.0,140.0481,140.3174,139.9584,140.3174,10438.0
2019-09-25 15:00:00,140.66,140.66,139.87,139.92,8529.0,140.2875,140.2875,139.4996,139.5495,8529.0
2019-09-25 15:30:00,139.89,140.38,139.74,140.07,38184.0,139.5195,140.0082,139.3699,139.6991,38184.0
2019-09-26 09:30:00,139.82,139.82,138.84,139.52,6102.0,139.4497,139.4497,138.4723,139.1505,6102.0
2019-09-26 10:00:00,139.61,139.99,138.69,139.49,4805.0,139.2403,139.6193,138.3227,139.1206,4805.0
2019-09-26 10:30:00,139.58,140.21,139.32,139.66,9531.0,139.2104,139.8387,138.951,139.2901,9531.0
2019-09-26 11:00:00,139.47,139.47,139.01,139.22,4060.0,139.1006,139.1006,138.6419,138.8513,4060.0
2019-09-26 11:30:00,139.38,139.67,139.19,139.52,5514.0,139.0109,139.3001,138.8214,139.1505,5514.0
2019-09-26 12:00:00,139.46,139.89,139.46,139.64,3011.0,139.0907,139.5195,139.0907,139.2702,3011.0
2019-09-26 12:30:00,139.61,139.85,139.61,139.64,1200.0,139.2403,139.4796,139.2403,139.2702,1200.0
2019-09-26 13:00:00,139.66,139.66,138.89,138.98,1893.0,139.2901,139.2901,138.5222,138.6119,1893.0
2019-09-26 13:30:00,139.13,139.38,139.07,139.38,1651.0,138.7615,139.0109,138.7017,139.0109,1651.0
2019-09-26 14:00:00,139.47,139.88,139.34,139.34,4524.0,139.1006,139.5096,138.971,138.971,4524.0
2019-09-26 14:30:00,139.5,139.62,139.25,139.29,4464.0,139.1306,139.2502,138.8812,138.9211,4464.0
2019-09-26 15:00:00,139.37,139.56,139.12,139.33,5354.0,139.0009,139.1904,138.7516,138.961,5354.0
2019-09-26 15:30:00,139.38,139.75,139.31,139.41,17861.0,139.0109,139.3799,138.9411,139.0408,17861.0
2019-09-27 09:30:00,139.99,141.58,139.96,140.58,7333.0,139.6193,141.2051,139.5893,140.2077,7333.0
2019-09-27 10:00:00,140.4,140.62,140.26,140.56,1453.0,140.0282,140.2476,139.8886,140.1878,1453.0
2019-09-27 10:30:00,140.62,140.89,140.56,140.76,2945.0,140.2476,140.5169,140.1878,140.3872,2945.0
2019-09-27 11:00:00,140.83,140.83,140.21,140.4,4149.0,140.457,140.457,139.8387,140.0282,4149.0
2019-09-27 11:30:00,140.31,140.56,139.02,139.9,5500.0,139.9384,140.1878,138.6518,139.5295,5500.0
2019-09-27 12:00:00,139.75,139.88,139.41,139.66,4913.0,139.3799,139.5096,139.0408,139.2901,4913.0
2019-09-27 12:30:00,139.64,139.81,139.2,139.2,2229.0,139.2702,139.4397,138.8314,138.8314,2229.0
2019-09-27 13:00:00,139.03,139.62,138.91,139.5,4085.0,138.6618,139.2502,138.5421,139.1306,4085.0
2019-09-27 13:30:00,139.55,139.7,139.3,139.67,5759.0,139.1804,139.33,138.9311,139.3001,5759.0
2019-09-27 14:00:00,139.67,139.73,139.47,139.54,3972.0,139.3001,139.36,139.1006,139.1705,3972.0
2019-09-27 14:30:00,139.42,139.42,138.77,138.96,2173.0,139.0508,139.0508,138.4025,138.592,2173.0
2019-09-27 15:00:00,138.96,139.02,138.64,138.97,5083.0,138.592,138.6518,138.2728,138.602,5083.0
2019-09-27 15:30:00,139.02,139.54,138.94,139.34,26341.0,138.6518,139.1705,138.572,138.971,26341.0
2019-09-30 09:30:00,139.8,140.56,139.8,140.5,6006.0,139.4298,140.1878,139.4298,140.1279,6006.0
2019-09-30 10:00:00,140.49,140.76,140.24,140.51,5748.0,140.1179,140.3872,139.8686,140.1379,5748.0
2019-09-30 10:30:00,140.44,140.48,140.07,140.33,2188.0,140.0681,140.108,139.6991,139.9584,2188.0
2019-09-30 11:00:00,140.54,140.58,139.87,140.29,7902.0,140.1678,140.2077,139.4996,139.9185,7902.0
2019-09-30 11:30:00,140.33,140.65,140.18,140.25,8045.0,139.9584,140.2775,139.8088,139.8786,8045.0
2019-09-30 12:00:00,140.34,140.44,139.98,140.23,5609.0,139.9683,140.0681,139.6093,139.8586,5609.0
2019-09-30 12:30:00,140.3,140.79,140.3,140.63,3612.0,139.9284,140.4171,139.9284,140.2576,3612.0
2019-09-30 13:00:00,140.7,140.72,140.19,140.23,3242.0,140.3274,140.3473,139.8187,139.8586,3242.0
2019-09-30 13:30:00,140.15,140.21,139.67,139.82,5237.0,139.7788,139.8387,139.3001,139.4497,5237.0
2019-09-30 14:00:00,139.73,139.85,139.42,139.43,5040.0,139.36,139.4796,139.0508,139.0608,5040.0
2019-09-30 14:30:00,139.47,139.83,139.42,139.83,5186.0,139.1006,139.4597,139.0508,139.4597,5186.0
2019-09-30 15:00:00,139.77,139.84,139.56,139.59,5750.0,139.3999,139.4697,139.1904,139.2203,5750.0
2019-09-30 15:30:00,139.56,139.72,138.99,139.12,39173.0,139.1904,139.35,138.6219,138.7516,39173.0
2019-10-01 09:30:00,139.25,141.22,139.25,140.3,9062.0,138.8812,140.846,138.8812,139.9284,9062.0
2019-10-01 10:00:00,140.54,140.54,138.67,138.82,7202.0,140.1678,140.1678,138.3028,138.4524,7202.0
2019-10-01 10:30:00,138.81,138.98,137.99,138.21,9347.0,138.4424,138.6119,137.6246,137.844,9347.0
2019-10-01 11:00:00,138.13,138.13,137.26,137.57,5710.0,137.7642,137.7642,136.8965,137.2057,5710.0
2019-10-01 11:30:00,137.56,138.04,137.37,137.59,26000.0,137.1957,137.6744,137.0062,137.2256,26000.0
2019-10-01 12:00:00,137.62,137.63,136.62,136.84,10146.0,137.2555,137.2655,136.2582,136.4776,10146.0
2019-10-01 12:30:00,136.83,136.83,136.08,136.29,6421.0,136.4676,136.4676,135.7196,135.9291,6421.0
2019-10-01 13:00:00,136.13,136.23,135.2,135.47,9701.0,135.7695,135.8692,134.842,135.1112,9701.0
2019-10-01 13:30:00,135.58,135.58,134.79,134.85,3673.0,135.2209,135.2209,134.433,134.4929,3673.0
2019-10-01 14:00:00,134.76,134.98,134.6,134.87,6124.0,134.4031,134.6225,134.2435,134.5128,6124.0
2019-10-01 14:30:00,134.97,135.53,134.95,135.49,8345.0,134.6126,135.1711,134.5926,135.1312,8345.0
2019-10-01 15:00:00,135.47,136.17,135.47,136.16,13816.0,135.1112,135.8094,135.1112,135.7994,13816.0
2019-10-01 15:30:00,136.04,136.04,135.18,135.51,42876.0,135.6797,135.6797,134.822,135.1511,42876.0
2019-10-02 09:30:00,134.12,134.12,132.65,132.75,9545.0,133.7648,133.7648,132.2987,132.3984,9545.0
2019-10-02 10:00:00,132.74,132.83,131.8,131.84,7560.0,132.3885,132.4782,131.451,131.4909,7560.0
2019-10-02 10:30:00,131.76,131.76,130.73,131.04,6497.0,131.4111,131.4111,130.3838,130.693,6497.0
2019-10-02 11:00:00,131.02,131.69,130.46,130.61,3500.0,130.673,131.3412,130.1145,130.2641,3500.0
2019-10-02 11:30:00,130.29,130.66,129.9,130.5,21296.0,129.945,130.314,129.556,130.1544,21296.0
2019-10-02 12:00:00,130.5,130.5,129.61,129.62,7016.0,130.1544,130.1544,129.2668,129.2767,7016.0
2019-10-02 12:30:00,129.7,129.7,129.4,129.57,5020.0,129.3565,129.3565,129.0573,129.2269,5020.0
2019-10-02 13:00:00,129.45,130.16,129.45,130.16,6508.0,129.1072,129.8153,129.1072,129.8153,6508.0
2019-10-02 13:30:00,130.11,130.16,129.51,129.78,10173.0,129.7654,129.8153,129.167,129.4363,10173.0
2019-10-02 14:00:00,129.83,130.0,129.69,129.78,11818.0,129.4862,129.6557,129.3465,129.4363,11818.0
2019-10-02 14:30:00,129.79,130.36,129.76,130.15,8714.0,129.4463,130.0148,129.4164,129.8053,8714.0
2019-10-02 15:00:00,130.21,130.29,129.95,130.05,10972.0,129.8652,129.945,129.6059,129.7056,10972.0
2019-10-02 15:30:00,130.03,130.36,129.61,130.26,39194.0,129.6856,130.0148,129.2668,129.915,39194.0
2019-10-03 09:30:00,129.67,129.87,129.01,129.1,5474.0,129.3266,129.5261,128.6683,128.7581,5474.0
2019-10-03 10:00:00,128.83,128.88,127.45,128.59,5121.0,128.4888,128.5387,127.1125,128.2495,5121.0
2019-10-03 10:30:00,128.58,128.82,127.18,127.56,11355.0,128.2395,128.4788,126.8432,127.2222,11355.0
2019-10-03 11:00:00,127.66,128.56,127.34,128.16,11282.0,127.3219,128.2195,127.0028,127.8206,11282.0
2019-10-03 11:30:00,128.02,128.06,127.57,127.57,5999.0,127.681,127.7209,127.2322,127.2322,5999.0
2019-10-03 12:00:00,127.67,128.62,127.6,128.62,14781.0,127.3319,128.2794,127.2621,128.2794,14781.0
2019-10-03 12:30:00,128.64,129.31,128.59,129.17,6520.0,128.2993,128.9676,128.2495,128.8279,6520.0
2019-10-03 13:00:00,129.1,129.69,129.02,129.62,4928.0,128.7581,129.3465,128.6783,129.2767,4928.0
2019-10-03 13:30:00,129.59,130.09,129.42,129.83,4584.0,129.2468,129.7455,129.0773,129.4862,4584.0
2019-10-03 14:00:00,129.83,129.93,129.33,129.93,11748.0,129.4862,129.5859,128.9875,129.5859,11748.0
2019-10-03 14:30:00,129.84,130.34,129.84,130.21,11656.0,129.4961,129.9948,129.4961,129.8652,11656.0
2019-10-03 15:00:00,130.19,130.49,130.17,130.33,12393.0,129.8452,130.1444,129.8253,129.9849,12393.0
2019-10-03 15:30:00,130.34,130.86,130.08,130.85,33465.0,129.9948,130.5134,129.7355,130.5035,33465.0
2019-10-04 09:30:00,130.87,131.51,130.47,130.72,4522.0,130.5234,131.1617,130.1245,130.3738,4522.0
2019-10-04 10:00:00,131.04,131.59,130.79,131.35,13855.0,130.693,131.2415,130.4436,131.0021,13855.0
2019-10-04 10:30:00,131.33,131.63,131.11,131.32,15607.0,130.9822,131.2814,130.7628,130.9722,15607.0
2019-10-04 11:00:00,131.27,131.79,131.11,131.71,14100.0,130.9224,131.441,130.7628,131.3612,14100.0
2019-10-04 11:30:00,131.79,131.94,131.64,131.81,4052.0,131.441,131.5906,131.2914,131.4609,4052.0
2019-10-04 12:00:00,131.71,131.82,131.42,131.67,4991.0,131.3612,131.4709,131.072,131.3213,4991.0
2019-10-04 12:30:00,131.72,132.63,131.58,132.56,33933.0,131.3712,132.2788,131.2315,132.2089,33933.0
2019-10-04 13:00:00,132.55,132.55,131.97,132.29,6068.0,132.199,132.199,131.6205,131.9397,6068.0
2019-10-04 13:30:00,132.29,132.57,132.11,132.28,18244.0,131.9397,132.2189,131.7601,131.9297,18244.0
2019-10-04 14:00:00,132.29,132.79,132.29,132.73,8964.0,131.9397,132.4383,131.9397,132.3785,8964.0
2019-10-04 14:30:00,132.67,132.92,132.47,132.59,9424.0,132.3187,132.568,132.1192,132.2389,9424.0
2019-10-04 15:00:00,132.59,132.7,132.38,132.6,7472.0,132.2389,132.3486,132.0294,132.2488,7472.0
2019-10-04 15:30:00,132.59,133.25,132.55,133.2,23311.0,132.2389,132.8971,132.199,132.8473,23311.0
2019-10-07 09:30:00,132.41,133.9,131.97,133.53,12018.0,132.0593,133.5454,131.6205,133.1764,12018.0
2019-10-07 10:00:00,133.56,134.08,133.45,133.93,6573.0,133.2063,133.7249,133.0966,133.5753,6573.0
2019-10-07 10:30:00,133.94,134.21,133.8,134.19,7681.0,133.5853,133.8546,133.4457,133.8346,7681.0
2019-10-07 11:00:00,134.23,134.55,134.03,134.22,9248.0,133.8745,134.1937,133.6751,133.8645,9248.0
2019-10-07 11:30:00,133.99,134.49,133.58,133.67,15330.0,133.6352,134.1338,133.2262,133.316,15330.0
2019-10-07 12:00:00,133.64,133.77,133.14,133.23,3803.0,133.2861,133.4157,132.7874,132.8772,3803.0
2019-10-07 12:30:00,133.26,133.68,133.21,133.58,2600.0,132.9071,133.326,132.8572,133.2262,2600.0
2019-10-07 13:00:00,133.65,133.84,133.33,133.77,8269.0,133.2961,133.4856,132.9769,133.4157,8269.0
2019-10-07 13:30:00,133.75,134.54,133.72,134.54,12464.0,133.3958,134.1837,133.3659,134.1837,12464.0
2019-10-07 14:00:00,134.45,134.54,133.83,133.92,3973.0,134.0939,134.1837,133.4756,133.5653,3973.0
2019-10-07 14:30:00,133.92,133.92,133.3,133.66,7042.0,133.5653,133.5653,132.947,133.306,7042.0
2019-10-07 15:00:00,133.63,134.09,133.42,134.05,15033.0,133.2761,133.7349,133.0667,133.695,15033.0
2019-10-07 15:30:00,133.98,134.24,133.72,134.04,25421.0,133.6252,133.8845,133.3659,133.685,25421.0
2019-10-08 09:30:00,132.43,133.36,131.81,132.34,7936.0,132.0793,133.0068,131.4609,131.9895,7936.0
2019-10-08 10:00:00,132.14,132.88,131.69,132.39,7162.0,131.7901,132.5281,131.3412,132.0394,7162.0
2019-10-08 10:30:00,132.25,132.76,132.11,132.44,2882.0,131.8998,132.4084,131.7601,132.0893,2882.0
2019-10-08 11:00:00,132.74,132.74,131.99,131.99,5425.0,132.3885,132.3885,131.6405,131.6405,5425.0
2019-10-08 11:30:00,132.08,132.46,131.89,132.39,5909.0,131.7302,132.1092,131.5407,132.0394,5909.0
2019-10-08 12:00:00,132.5,132.53,132.14,132.42,8369.0,132.1491,132.179,131.7901,132.0693,8369.0
2019-10-08 12:30:00,132.35,133.02,132.12,132.31,8801.0,131.9995,132.6677,131.7701,131.9596,8801.0
2019-10-08 13:00:00,132.37,132.55,132.21,132.49,5832.0,132.0194,132.199,131.8599,132.1391,5832.0
2019-10-08 13:30:00,132.49,132.86,132.39,132.54,4277.0,132.1391,132.5082,132.0394,132.189,4277.0
2019-10-08 14:00:00,132.58,132.62,132.43,132.61,5117.0,132.2289,132.2688,132.0793,132.2588,5117.0
2019-10-08 14:30:00,132.67,133.13,132.25,132.69,6873.0,132.3187,132.7774,131.8998,132.3386,6873.0
2019-10-08 15:00:00,132.77,133.02,132.07,132.29,34251.0,132.4184,132.6677,131.7202,131.9397,34251.0
2019-10-08 15:30:00,132.34,132.48,131.91,132.1,49474.0,131.9895,132.1292,131.5607,131.7502,49474.0
2019-10-09 09:30:00,133.39,133.39,132.68,132.96,2799.0,133.0367,133.0367,132.3286,132.6079,2799.0
2019-10-09 10:00:00,133.02,133.6,133.02,133.21,2921.0,132.6677,133.2462,132.6677,132.8572,2921.0
2019-10-09 10:30:00,133.21,133.99,133.13,133.99,5539.0,132.8572,133.6352,132.7774,133.6352,5539.0
2019-10-09 11:00:00,133.9,134.4,133.59,133.78,13874.0,133.5454,134.0441,133.2362,133.4257,13874.0
2019-10-09 11:30:00,133.78,134.09,133.78,133.81,2907.0,133.4257,133.7349,133.4257,133.4556,2907.0
2019-10-09 12:00:00,133.78,134.29,133.78,134.14,5201.0,133.4257,133.9344,133.4257,133.7848,5201.0
2019-10-09 12:30:00,134.21,134.21,133.94,134.17,3300.0,133.8546,133.8546,133.5853,133.8147,3300.0
2019-10-09 13:00:00,134.19,134.47,133.98,134.1,2495.0,133.8346,134.1139,133.6252,133.7449,2495.0
2019-10-09 13:30:00,134.05,134.55,134.05,134.55,3585.0,133.695,134.1937,133.695,134.1937,3585.0
2019-10-09 14:00:00,134.41,134.52,133.76,134.49,4920.0,134.054,134.1638,133.4058,134.1338,4920.0
2019-10-09 14:30:00,134.46,134.67,134.32,134.55,11401.0,134.1039,134.3134,133.9643,134.1937,11401.0
2019-10-09 15:00:00,134.61,134.61,134.21,134.36,5167.0,134.2535,134.2535,133.8546,134.0042,5167.0
2019-10-09 15:30:00,134.5,134.65,134.15,134.4,44648.0,134.1438,134.2934,133.7947,134.0441,44648.0
2019-10-10 09:30:00,134.35,136.0,134.1,135.59,14373.0,133.9942,135.6398,133.7449,135.2309,14373.0
2019-10-10 10:00:00,135.4,135.8,134.89,135.27,5837.0,135.0414,135.4404,134.5328,134.9118,5837.0
2019-10-10 10:30:00,135.39,135.65,135.23,135.64,8311.0,135.0315,135.2908,134.8719,135.2808,8311.0
2019-10-10 11:00:00,135.66,135.7,135.07,135.42,21176.0,135.3007,135.3406,134.7123,135.0614,21176.0
2019-10-10 11:30:00,135.6,135.86,135.6,135.63,3306.0,135.2409,135.5002,135.2409,135.2708,3306.0
2019-10-10 12:00:00,135.56,135.57,135.35,135.44,4072.0,135.201,135.211,134.9916,135.0813,4072.0
2019-10-10 12:30:00,135.3,135.7,135.25,135.41,11142.0,134.9417,135.3406,134.8918,135.0514,11142.0
2019-10-10 13:00:00,135.37,135.37,135.24,135.27,1114.0,135.0115,135.0115,134.8818,134.9118,1114.0
2019-10-10 13:30:00,135.11,135.47,135.09,135.47,2800.0,134.7522,135.1112,134.7322,135.1112,2800.0
2019-10-10 14:00:00,135.48,135.89,135.02,135.83,9016.0,135.1212,135.5301,134.6624,135.4703,9016.0
2019-10-10 14:30:00,135.91,135.91,135.67,135.75,9352.0,135.5501,135.5501,135.3107,135.3905,9352.0
2019-10-10 15:00:00,135.75,136.03,135.65,135.75,12517.0,135.3905,135.6698,135.2908,135.3905,12517.0
2019-10-10 15:30:00,135.8,135.84,135.01,135.18,34758.0,135.4404,135.4803,134.6525,134.822,34758.0
2019-10-11 09:30:00,137.46,139.77,137.46,139.0,30170.0,137.096,139.3999,137.096,138.6319,30170.0
2019-10-11 10:00:00,138.98,140.28,138.97,140.16,14231.0,138.6119,139.9085,138.602,139.7888,14231.0
2019-10-11 10:30:00,140.4,141.38,140.27,140.94,11846.0,140.0282,141.0056,139.8985,140.5668,11846.0
2019-10-11 11:00:00,140.88,141.45,140.86,141.1,6316.0,140.5069,141.0754,140.487,140.7263,6316.0
2019-10-11 11:30:00,141.24,141.31,140.95,141.27,7931.0,140.866,140.9358,140.5767,140.8959,7931.0
2019-10-11 12:00:00,141.3,141.3,139.69,139.69,16924.0,140.9258,140.9258,139.3201,139.3201,16924.0
2019-10-11 12:30:00,139.85,139.93,139.08,139.87,4099.0,139.4796,139.5594,138.7117,139.4996,4099.0
2019-10-11 13:00:00,139.87,140.32,139.7,140.19,7895.0,139.4996,139.9484,139.33,139.8187,7895.0
2019-10-11 13:30:00,140.19,140.58,140.15,140.46,2075.0,139.8187,140.2077,139.7788,140.088,2075.0
2019-10-11 14:00:00,140.5,140.7,140.35,140.7,2786.0,140.1279,140.3274,139.9783,140.3274,2786.0
2019-10-11 14:30:00,140.56,140.85,140.53,140.75,4135.0,140.1878,140.477,140.1578,140.3773,4135.0
2019-10-11 15:00:00,140.71,140.97,140.65,140.77,12932.0,140.3374,140.5967,140.2775,140.3972,12932.0
2019-10-11 15:30:00,140.69,140.94,139.53,139.93,42919.0,140.3174,140.5668,139.1605,139.5594,42919.0
2019-10-14 09:30:00,139.5,139.5,138.53,138.95,2753.0,139.1306,139.1306,138.1631,138.582,2753.0
2019-10-14 10:00:00,138.74,139.56,138.55,138.55,2349.0,138.3726,139.1904,138.1831,138.1831,2349.0
2019-10-14 10:30:00,138.75,139.15,138.57,138.9,4196.0,138.3826,138.7815,138.203,138.5322,4196.0
2019-10-14 11:00:00,138.88,139.13,138.66,139.08,2828.0,138.5122,138.7615,138.2928,138.7117,2828.0
2019-10-14 11:30:00,139.15,140.14,139.15,139.92,10710.0,138.7815,139.7689,138.7815,139.5495,10710.0
2019-10-14 12:00:00,139.99,139.99,139.61,139.68,2386.0,139.6193,139.6193,139.2403,139.3101,2386.0
2019-10-14 12:30:00,139.68,139.98,139.68,139.89,4588.0,139.3101,139.6093,139.3101,139.5195,4588.0
2019-10-14 13:00:00,139.98,140.24,139.98,140.23,2972.0,139.6093,139.8686,139.6093,139.8586,2972.0
2019-10-14 13:30:00,140.24,140.89,140.21,140.8,5148.0,139.8686,140.5169,139.8387,140.4271,5148.0
2019-10-14 14:00:00,140.86,140.86,140.53,140.6,1668.0,140.487,140.487,140.1578,140.2277,1668.0
2019-10-14 14:30:00,140.56,140.61,140.0,140.0,5223.0,140.1878,140.2376,139.6292,139.6292,5223.0
2019-10-14 15:00:00,140.0,140.21,140.0,140.12,5802.0,139.6292,139.8387,139.6292,139.7489,5802.0
2019-10-14 15:30:00,139.97,140.62,139.92,140.49,17809.0,139.5993,140.2476,139.5495,140.1179,17809.0
2019-10-15 09:30:00,140.97,141.24,140.11,141.04,3581.0,140.5967,140.866,139.739,140.6665,3581.0
2019-10-15 10:00:00,141.08,142.08,140.91,142.08,6041.0,140.7064,141.7037,140.5368,141.7037,6041.0
2019-10-15 10:30:00,142.32,142.58,142.15,142.42,5158.0,141.9431,142.2024,141.7735,142.0428,5158.0
2019-10-15 11:00:00,142.5,142.54,141.9,142.41,8277.0,142.1226,142.1625,141.5242,142.0329,8277.0
2019-10-15 11:30:00,142.46,143.84,142.17,143.84,7677.0,142.0827,143.4591,141.7935,143.4591,7677.0
2019-10-15 12:00:00,143.72,143.84,143.16,143.36,8206.0,143.3394,143.4591,142.7809,142.9803,8206.0
2019-10-15 12:30:00,143.46,143.66,143.34,143.58,5773.0,143.0801,143.2795,142.9604,143.1998,5773.0
2019-10-15 13:00:00,143.59,143.59,142.8,142.83,5365.0,143.2097,143.2097,142.4218,142.4517,5365.0
2019-10-15 13:30:00,142.9,143.48,142.9,143.43,8533.0,142.5216,143.1,142.5216,143.0502,8533.0
2019-10-15 14:00:00,143.47,143.47,143.17,143.17,3907.0,143.0901,143.0901,142.7908,142.7908,3907.0
2019-10-15 14:30:00,143.08,143.08,142.83,142.84,3500.0,142.7011,142.7011,142.4517,142.4617,3500.0
2019-10-15 15:00:00,142.99,142.99,142.39,142.83,5945.0,142.6113,142.6113,142.0129,142.4517,5945.0
2019-10-15 15:30:00,142.81,142.82,142.32,142.36,40667.0,142.4318,142.4418,141.9431,141.983,40667.0
2019-10-16 09:30:00,142.31,143.45,142.12,142.31,4906.0,141.9331,143.0701,141.7436,141.9331,4906.0
2019-10-16 10:00:00,142.51,142.51,141.73,141.88,4604.0,142.1326,142.1326,141.3547,141.5043,4604.0
2019-10-16 10:30:00,141.89,142.3,141.84,142.0,2811.0,141.5142,141.9232,141.4644,141.6239,2811.0
2019-10-16 11:00:00,142.03,142.19,141.86,142.05,2494.0,141.6539,141.8134,141.4843,141.6738,2494.0
2019-10-16 11:30:00,141.99,142.36,141.81,142.26,3500.0,141.614,141.983,141.4344,141.8833,3500.0
2019-10-16 12:00:00,142.25,142.28,142.04,142.15,4337.0,141.8733,141.9032,141.6638,141.7735,4337.0
2019-10-16 12:30:00,142.17,142.28,141.84,142.02,4040.0,141.7935,141.9032,141.4644,141.6439,4040.0
2019-10-16 13:00:00,142.06,142.06,141.63,141.63,3699.0,141.6838,141.6838,141.2549,141.2549,3699.0
2019-10-16 13:30:00,141.64,141.74,141.26,141.27,6000.0,141.2649,141.3646,140.8859,140.8959,6000.0
2019-10-16 14:00:00,141.19,141.84,141.17,141.67,5617.0,140.8161,141.4644,140.7961,141.2948,5617.0
2019-10-16 14:30:00,141.64,142.49,141.63,142.49,7149.0,141.2649,142.1126,141.2549,142.1126,7149.0
2019-10-16 15:00:00,142.4,142.89,142.33,142.89,7351.0,142.0229,142.5116,141.9531,142.5116,7351.0
2019-10-16 15:30:00,142.83,143.23,142.71,143.08,26252.0,142.4517,142.8507,142.3321,142.7011,26252.0
2019-10-17 09:30:00,143.86,144.49,143.24,144.23,4690.0,143.479,144.1074,142.8607,143.848,4690.0
2019-10-17 10:00:00,144.39,145.0,143.94,144.07,5368.0,144.0076,144.616,143.5588,143.6885,5368.0
2019-10-17 10:30:00,143.67,143.75,143.15,143.54,3200.0,143.2895,143.3693,142.7709,143.1599,3200.0
2019-10-17 11:00:00,143.3,144.06,143.29,143.94,2538.0,142.9205,143.6785,142.9105,143.5588,2538.0
2019-10-17 11:30:00,143.94,143.94,143.16,143.36,2425.0,143.5588,143.5588,142.7809,142.9803,2425.0
2019-10-17 12:00:00,143.42,143.58,143.31,143.58,2875.0,143.0402,143.1998,142.9305,143.1998,2875.0
2019-10-17 12:30:00,143.63,143.8,143.47,143.69,2626.0,143.2496,143.4192,143.0901,143.3095,2626.0
2019-10-17 13:00:00,143.83,143.83,143.58,143.58,2016.0,143.4491,143.4491,143.1998,143.1998,2016.0
2019-10-17 13:30:00,143.62,143.8,143.52,143.71,5883.0,143.2397,143.4192,143.1399,143.3294,5883.0
2019-10-17 14:00:00,143.67,143.8,143.48,143.8,4677.0,143.2895,143.4192,143.1,143.4192,4677.0
2019-10-17 14:30:00,143.81,144.12,143.81,143.98,2316.0,143.4292,143.7383,143.4292,143.5987,2316.0
2019-10-17 15:00:00,144.05,144.28,143.62,143.66,6418.0,143.6685,143.8979,143.2397,143.2795,6418.0
2019-10-17 15:30:00,143.64,143.72,143.2,143.21,19237.0,143.2596,143.3394,142.8208,142.8307,19237.0
2019-10-18 09:30:00,143.05,143.31,142.63,142.83,4398.0,142.6712,142.9305,142.2523,142.4517,4398.0
2019-10-18 10:00:00,142.86,143.15,142.2,142.36,2414.0,142.4817,142.7709,141.8234,141.983,2414.0
2019-10-18 10:30:00,142.44,142.46,141.54,141.54,10655.0,142.0628,142.0827,141.1652,141.1652,10655.0
2019-10-18 11:00:00,141.75,142.69,141.75,142.69,3745.0,141.3746,142.3121,141.3746,142.3121,3745.0
2019-10-18 11:30:00,142.65,142.71,142.12,142.12,1321.0,142.2722,142.3321,141.7436,141.7436,1321.0
2019-10-18 12:00:00,141.99,142.18,141.42,141.5,6008.0,141.614,141.8035,141.0455,141.1253,6008.0
2019-10-18 12:30:00,141.44,142.02,141.44,141.56,11136.0,141.0654,141.6439,141.0654,141.1851,11136.0
2019-10-18 13:00:00,141.74,142.68,141.74,142.55,11586.0,141.3646,142.3021,141.3646,142.1725,11586.0
2019-10-18 13:30:00,142.53,142.65,142.38,142.46,13658.0,142.1525,142.2722,142.0029,142.0827,13658.0
2019-10-18 14:00:00,142.48,142.72,142.48,142.65,6893.0,142.1027,142.342,142.1027,142.2722,6893.0
2019-10-18 14:30:00,142.71,143.32,142.71,143.24,7265.0,142.3321,142.9404,142.3321,142.8607,7265.0
2019-10-18 15:00:00,143.27,143.34,143.15,143.18,5792.0,142.8906,142.9604,142.7709,142.8008,5792.0
2019-10-18 15:30:00,143.13,144.1,143.11,143.6,35506.0,142.751,143.7184,142.731,143.2197,35506.0
2019-10-21 09:30:00,144.59,145.99,144.44,144.44,6743.0,144.2071,145.6034,144.0575,144.0575,6743.0
2019-10-21 10:00:00,144.51,144.51,143.96,144.31,2001.0,144.1273,144.1273,143.5788,143.9278,2001.0
2019-10-21 10:30:00,144.27,144.55,144.16,144.23,2365.0,143.8879,144.1672,143.7782,143.848,2365.0
2019-10-21 11:00:00,144.59,144.74,144.27,144.72,1707.0,144.2071,144.3567,143.8879,144.3367,1707.0
2019-10-21 11:30:00,144.57,144.74,144.57,144.62,1300.0,144.1871,144.3567,144.1871,144.237,1300.0
2019-10-21 12:00:00,144.61,144.64,144.38,144.58,1964.0,144.227,144.257,143.9976,144.1971,1964.0
2019-10-21 12:30:00,144.62,144.77,144.42,144.67,5647.0,144.237,144.3866,144.0375,144.2869,5647.0
2019-10-21 13:00:00,144.51,144.73,144.18,144.58,3473.0,144.1273,144.3467,143.7982,144.1971,3473.0
2019-10-21 13:30:00,144.51,144.51,144.16,144.42,4548.0,144.1273,144.1273,143.7782,144.0375,4548.0
2019-10-21 14:00:00,144.49,144.79,144.49,144.57,7879.0,144.1074,144.4066,144.1074,144.1871,7879.0
2019-10-21 14:30:00,144.58,144.68,144.52,144.65,6068.0,144.1971,144.2968,144.1373,144.2669,6068.0
2019-10-21 15:00:00,144.63,144.75,144.08,144.08,9441.0,144.247,144.3667,143.6984,143.6984,9441.0
2019-10-21 15:30:00,144.12,144.21,143.98,144.14,13440.0,143.7383,143.8281,143.5987,143.7583,13440.0
2019-10-22 09:30:00,144.18,144.18,143.12,143.42,2765.0,143.7982,143.7982,142.741,143.0402,2765.0
2019-10-22 10:00:00,143.38,143.66,142.44,142.44,7494.0,143.0003,143.2795,142.0628,142.0628,7494.0
2019-10-22 10:30:00,142.58,143.09,142.18,142.98,4742.0,142.2024,142.7111,141.8035,142.6014,4742.0
2019-10-22 11:00:00,143.16,143.65,143.09,143.51,2362.0,142.7809,143.2696,142.7111,143.1299,2362.0
2019-10-22 11:30:00,143.36,143.67,143.06,143.16,3071.0,142.9803,143.2895,142.6811,142.7809,3071.0
2019-10-22 12:00:00,143.31,143.78,143.3,143.69,1300.0,142.9305,143.3992,142.9205,143.3095,1300.0
2019-10-22 12:30:00,143.58,143.58,143.41,143.57,2162.0,143.1998,143.1998,143.0302,143.1898,2162.0
2019-10-22 13:00:00,143.43,143.63,143.42,143.63,1897.0,143.0502,143.2496,143.0402,143.2496,1897.0
2019-10-22 13:30:00,143.54,144.18,143.5,144.18,3421.0,143.1599,143.7982,143.12,143.7982,3421.0
2019-10-22 14:00:00,144.22,144.55,144.18,144.27,10854.0,143.8381,144.1672,143.7982,143.8879,10854.0
2019-10-22 14:30:00,144.31,144.31,143.96,144.0,6327.0,143.9278,143.9278,143.5788,143.6186,6327.0
2019-10-22 15:00:00,143.97,144.17,143.74,143.97,6473.0,143.5887,143.7882,143.3593,143.5887,6473.0
2019-10-22 15:30:00,144.1,144.25,143.51,143.97,23269.0,143.7184,143.868,143.1299,143.5887,23269.0
2019-10-23 09:30:00,143.86,144.29,142.66,143.87,8263.0,143.479,143.9079,142.2822,143.489,8263.0
2019-10-23 10:00:00,143.91,143.91,143.05,143.39,6500.0,143.5289,143.5289,142.6712,143.0103,6500.0
2019-10-23 10:30:00,143.47,144.36,143.31,144.32,2553.0,143.0901,143.9777,142.9305,143.9378,2553.0
2019-10-23 11:00:00,144.27,144.3,143.68,143.83,2252.0,143.8879,143.9179,143.2995,143.4491,2252.0
2019-10-23 11:30:00,144.04,144.31,143.73,144.07,3450.0,143.6585,143.9278,143.3494,143.6885,3450.0
2019-10-23 12:00:00,144.13,144.31,144.07,144.14,1507.0,143.7483,143.9278,143.6885,143.7583,1507.0
2019-10-23 12:30:00,144.21,144.31,143.98,143.98,3362.0,143.8281,143.9278,143.5987,143.5987,3362.0
2019-10-23 13:00:00,144.23,144.23,143.98,144.2,1720.0,143.848,143.848,143.5987,143.8181,1720.0
2019-10-23 13:30:00,144.24,144.51,144.23,144.41,2201.0,143.858,144.1273,143.848,144.0276,2201.0
2019-10-23 14:00:00,144.38,144.47,144.35,144.38,1953.0,143.9976,144.0874,143.9677,143.9976,1953.0
2019-10-23 14:30:00,144.34,144.64,144.34,144.6,2753.0,143.9577,144.257,143.9577,144.2171,2753.0
2019-10-23 15:00:00,144.71,144.79,144.68,144.74,2750.0,144.3268,144.4066,144.2968,144.3567,2750.0
2019-10-23 15:30:00,144.78,144.97,144.62,144.82,14908.0,144.3966,144.5861,144.237,144.4365,14908.0
2019-10-24 09:30:00,145.14,146.18,143.37,143.9,6809.0,144.7556,145.7929,142.9903,143.5189,6809.0
2019-10-24 10:00:00,144.03,144.03,143.55,143.61,1399.0,143.6486,143.6486,143.1698,143.2297,1399.0
2019-10-24 10:30:00,143.61,143.91,143.29,143.91,5278.0,143.2297,143.5289,142.9105,143.5289,5278.0
2019-10-24 11:00:00,143.94,144.42,143.94,144.09,3431.0,143.5588,144.0375,143.5588,143.7084,3431.0
2019-10-24 11:30:00,144.28,144.49,143.63,143.97,2800.0,143.8979,144.1074,143.2496,143.5887,2800.0
2019-10-24 12:00:00,143.95,143.95,143.23,143.27,2450.0,143.5688,143.5688,142.8507,142.8906,2450.0
2019-10-24 12:30:00,143.14,143.8,143.14,143.46,2420.0,142.7609,143.4192,142.7609,143.0801,2420.0
2019-10-24 13:00:00,143.54,143.59,143.4,143.45,1184.0,143.1599,143.2097,143.0202,143.0701,1184.0
2019-10-24 13:30:00,143.42,143.68,143.34,143.52,1801.0,143.0402,143.2995,142.9604,143.1399,1801.0
2019-10-24 14:00:00,143.6,144.0,143.58,143.89,3120.0,143.2197,143.6186,143.1998,143.5089,3120.0
2019-10-24 14:30:00,143.9,144.25,143.9,144.24,2105.0,143.5189,143.868,143.5189,143.858,2105.0
2019-10-24 15:00:00,144.29,144.43,144.17,144.43,3040.0,143.9079,144.0475,143.7882,144.0475,3040.0
2019-10-24 15:30:00,144.46,144.8,144.16,144.65,13731.0,144.0774,144.4165,143.7782,144.2669,13731.0
2019-10-25 09:30:00,144.56,144.56,143.9,144.35,2898.0,144.1772,144.1772,143.5189,143.9677,2898.0
2019-10-25 10:00:00,144.39,145.42,144.37,145.2,1635.0,144.0076,145.0349,143.9877,144.8155,1635.0
2019-10-25 10:30:00,144.99,145.27,144.89,145.27,1800.0,144.606,144.8853,144.5063,144.8853,1800.0
2019-10-25 11:00:00,145.22,145.59,145.12,145.52,4692.0,144.8354,145.2044,144.7357,145.1346,4692.0
2019-10-25 11:30:00,145.47,146.14,145.24,146.09,6848.0,145.0848,145.753,144.8554,145.7031,6848.0
2019-10-25 12:00:00,146.0,146.15,145.85,146.15,4618.0,145.6134,145.763,145.4637,145.763,4618.0
2019-10-25 12:30:00,146.08,146.24,146.0,146.06,5102.0,145.6931,145.8527,145.6134,145.6732,5102.0
2019-10-25 13:00:00,146.11,146.4,146.11,146.25,3797.0,145.7231,146.0123,145.7231,145.8627,3797.0
2019-10-25 13:30:00,146.17,146.56,146.12,146.52,3598.0,145.7829,146.1719,145.733,146.132,3598.0
2019-10-25 14:00:00,146.49,146.56,146.22,146.47,4258.0,146.1021,146.1719,145.8328,146.0821,4258.0
2019-10-25 14:30:00,146.46,146.58,146.38,146.38,4467.0,146.0721,146.1918,145.9923,145.9923,4467.0
2019-10-25 15:00:00,146.34,146.62,146.25,146.45,6479.0,145.9525,146.2317,145.8627,146.0622,6479.0
2019-10-25 15:30:00,146.4,146.46,146.08,146.34,41890.0,146.0123,146.0721,145.6931,145.9525,41890.0
2019-10-28 09:30:00,147.01,147.88,147.01,147.8,6327.0,146.6207,147.4884,146.6207,147.4086,6327.0
2019-10-28 10:00:00,147.82,148.24,147.52,148.05,4700.0,147.4285,147.8474,147.1293,147.6579,4700.0
2019-10-28 10:30:00,147.87,148.08,146.87,146.87,2900.0,147.4784,147.6878,146.481,146.481,2900.0
2019-10-28 11:00:00,146.86,147.1,146.61,147.1,7527.0,146.4711,146.7104,146.2217,146.7104,7527.0
2019-10-28 11:30:00,147.13,148.24,147.11,148.11,10476.0,146.7404,147.8474,146.7204,147.7178,10476.0
2019-10-28 12:00:00,148.13,148.21,147.92,148.03,4005.0,147.7377,147.8175,147.5283,147.638,4005.0
2019-10-28 12:30:00,148.03,148.28,147.92,147.92,5028.0,147.638,147.8873,147.5283,147.5283,5028.0
2019-10-28 13:00:00,147.91,148.06,147.75,147.82,2600.0,147.5183,147.6679,147.3587,147.4285,2600.0
2019-10-28 13:30:00,147.91,148.37,147.91,148.16,7801.0,147.5183,147.9771,147.5183,147.7676,7801.0
2019-10-28 14:00:00,148.14,148.4,147.93,148.11,5812.0,147.7477,148.007,147.5382,147.7178,5812.0
2019-10-28 14:30:00,148.38,148.47,148.23,148.47,3700.0,147.987,148.0768,147.8374,148.0768,3700.0
2019-10-28 15:00:00,148.42,148.5,148.16,148.26,8922.0,148.0269,148.1067,147.7676,147.8674,8922.0
2019-10-28 15:30:00,148.23,148.42,148.06,148.26,15924.0,147.8374,148.0269,147.6679,147.8674,15924.0
2019-10-29 09:30:00,147.38,149.21,147.38,149.21,9374.0,146.9897,148.8149,146.9897,148.8149,9374.0
2019-10-29 10:00:00,149.07,149.59,148.62,149.25,8700.0,148.6752,149.1938,148.2264,148.8547,8700.0
2019-10-29 10:30:00,149.29,149.49,148.69,149.02,12932.0,148.8946,149.0941,148.2962,148.6254,12932.0
2019-10-29 11:00:00,148.89,149.14,148.52,148.75,10318.0,148.4957,148.745,148.1267,148.3561,10318.0
2019-10-29 11:30:00,148.72,149.01,148.54,148.65,12347.0,148.3261,148.6154,148.1466,148.2563,12347.0
2019-10-29 12:00:00,148.64,148.72,148.28,148.61,5235.0,148.2464,148.3261,147.8873,148.2164,5235.0
2019-10-29 12:30:00,148.61,149.0,148.48,148.48,11228.0,148.2164,148.6054,148.0868,148.0868,11228.0
2019-10-29 13:00:00,148.49,148.76,148.42,148.55,9497.0,148.0968,148.366,148.0269,148.1566,9497.0
2019-10-29 13:30:00,148.56,148.94,148.54,148.69,7755.0,148.1666,148.5456,148.1466,148.2962,7755.0
2019-10-29 14:00:00,148.64,148.64,148.04,148.34,7935.0,148.2464,148.2464,147.6479,147.9472,7935.0
2019-10-29 14:30:00,148.34,148.46,148.23,148.3,9779.0,147.9472,148.0668,147.8374,147.9073,9779.0
2019-10-29 15:00:00,148.27,148.6,147.68,148.1,18782.0,147.8773,148.2065,147.2889,147.7078,18782.0
2019-10-29 15:30:00,148.14,148.36,147.86,148.32,76704.0,147.7477,147.9671,147.4684,147.9272,76704.0
2019-10-30 09:30:00,148.1,148.1,146.92,147.09,11582.0,147.7078,147.7078,146.5309,146.7005,11582.0
2019-10-30 10:00:00,146.77,147.43,146.53,146.88,20767.0,146.3813,147.0396,146.1419,146.491,20767.0
2019-10-30 10:30:00,146.86,147.34,146.81,147.34,4145.0,146.4711,146.9498,146.4212,146.9498,4145.0
2019-10-30 11:00:00,147.36,147.55,147.25,147.55,6796.0,146.9698,147.1592,146.86,147.1592,6796.0
2019-10-30 11:30:00,147.4,147.87,147.39,147.87,3713.0,147.0096,147.4784,146.9997,147.4784,3713.0
2019-10-30 12:00:00,147.9,147.96,147.35,147.54,5383.0,147.5083,147.5682,146.9598,147.1493,5383.0
2019-10-30 12:30:00,147.61,147.75,147.31,147.64,30992.0,147.2191,147.3587,146.9199,147.249,30992.0
2019-10-30 13:00:00,147.64,147.71,147.39,147.68,8499.0,147.249,147.3188,146.9997,147.2889,8499.0
2019-10-30 13:30:00,147.71,147.83,147.43,147.83,14735.0,147.3188,147.4385,147.0396,147.4385,14735.0
2019-10-30 14:00:00,147.74,148.08,147.25,147.65,9939.0,147.3487,147.6878,146.86,147.259,9939.0
2019-10-30 14:30:00,147.64,148.4,147.28,148.4,24835.0,147.249,148.007,146.89,148.007,24835.0
2019-10-30 15:00:00,148.36,148.55,148.3,148.45,7221.0,147.9671,148.1566,147.9073,148.0569,7221.0
2019-10-30 15:30:00,148.43,148.65,148.01,148.64,33687.0,148.0369,148.2563,147.618,148.2464,33687.0
2019-10-31 09:30:00,148.17,148.17,146.51,146.52,8359.0,147.7776,147.7776,146.122,146.132,8359.0
2019-10-31 10:00:00,146.54,146.75,145.78,146.36,18669.0,146.1519,146.3614,145.3939,145.9724,18669.0
2019-10-31 10:30:00,146.24,147.02,146.11,147.02,5906.0,145.8527,146.6307,145.7231,146.6307,5906.0
2019-10-31 11:00:00,147.14,147.14,146.55,146.86,4244.0,146.7503,146.7503,146.1619,146.4711,4244.0
2019-10-31 11:30:00,146.93,147.14,146.71,146.91,6300.0,146.5409,146.7503,146.3215,146.5209,6300.0
2019-10-31 12:00:00,146.86,146.86,146.33,146.5,3931.0,146.4711,146.4711,145.9425,146.112,3931.0
2019-10-31 12:30:00,146.52,146.69,146.11,146.55,5112.0,146.132,146.3015,145.7231,146.1619,5112.0
2019-10-31 13:00:00,146.53,146.68,146.48,146.57,2756.0,146.1419,146.2916,146.0921,146.1818,2756.0
2019-10-31 13:30:00,146.48,146.71,146.35,146.46,5515.0,146.0921,146.3215,145.9624,146.0721,5515.0
2019-10-31 14:00:00,146.38,146.52,146.29,146.48,5057.0,145.9923,146.132,145.9026,146.0921,5057.0
2019-10-31 14:30:00,146.51,146.67,146.37,146.59,5313.0,146.122,146.2816,145.9824,146.2018,5313.0
2019-10-31 15:00:00,146.66,146.91,146.5,146.73,5022.0,146.2716,146.5209,146.112,146.3414,5022.0
2019-10-31 15:30:00,146.66,146.9,146.46,146.66,27919.0,146.2716,146.511,146.0721,146.2716,27919.0
2019-11-01 09:30:00,147.73,148.74,146.97,148.55,6982.0,147.3388,148.3461,146.5808,148.1566,6982.0
2019-11-01 10:00:00,148.65,149.46,148.65,149.03,7721.0,148.2563,149.0642,148.2563,148.6353,7721.0
2019-11-01 10:30:00,149.04,149.23,148.56,148.66,3956.0,148.6453,148.8348,148.1666,148.2663,3956.0
2019-11-01 11:00:00,148.75,148.95,148.39,148.76,7807.0,148.3561,148.5555,147.997,148.366,7807.0
2019-11-01 11:30:00,148.8,149.04,148.79,148.98,7264.0,148.4059,148.6453,148.396,148.5855,7264.0
2019-11-01 12:00:00,148.89,149.13,148.74,149.01,9994.0,148.4957,148.7351,148.3461,148.6154,9994.0
2019-11-01 12:30:00,149.05,149.19,148.9,148.96,5936.0,148.6553,148.7949,148.5057,148.5655,5936.0
2019-11-01 13:00:00,148.9,149.6,148.82,149.44,11239.0,148.5057,149.2038,148.4259,149.0442,11239.0
2019-11-01 13:30:00,149.39,149.48,149.08,149.23,2958.0,148.9944,149.0841,148.6852,148.8348,2958.0
2019-11-01 14:00:00,149.17,149.26,148.89,149.03,5641.0,148.775,148.8647,148.4957,148.6353,5641.0
2019-11-01 14:30:00,149.13,149.13,148.92,149.1,5400.0,148.7351,148.7351,148.5256,148.7051,5400.0
2019-11-01 15:00:00,149.04,149.43,148.95,149.42,11166.0,148.6453,149.0343,148.5555,149.0243,11166.0
2019-11-01 15:30:00,149.43,150.42,149.38,150.42,35783.0,149.0343,150.0216,148.9844,150.0216,35783.0
2019-11-04 09:30:00,151.5,151.94,150.41,150.77,14102.0,151.0988,151.5376,150.0117,150.3707,14102.0
2019-11-04 10:00:00,150.89,151.2,150.59,150.68,12877.0,150.4904,150.7996,150.1912,150.281,12877.0
2019-11-04 10:30:00,150.58,150.82,150.43,150.8,18737.0,150.1812,150.4206,150.0316,150.4006,18737.0
2019-11-04 11:00:00,150.83,151.36,150.41,150.47,13786.0,150.4306,150.9592,150.0117,150.0715,13786.0
2019-11-04 11:30:00,150.5,150.86,150.36,150.43,5865.0,150.1014,150.4605,149.9618,150.0316,5865.0
2019-11-04 12:00:00,150.46,150.83,150.41,150.59,4337.0,150.0615,150.4306,150.0117,150.1912,4337.0
2019-11-04 12:30:00,150.54,150.95,150.53,150.86,11959.0,150.1413,150.5502,150.1314,150.4605,11959.0
2019-11-04 13:00:00,150.89,151.07,150.71,151.05,7135.0,150.4904,150.6699,150.3109,150.65,7135.0
2019-11-04 13:30:00,151.05,151.07,150.59,150.75,5220.0,150.65,150.6699,150.1912,150.3508,5220.0
2019-11-04 14:00:00,150.71,150.95,150.69,150.89,6926.0,150.3109,150.5502,150.2909,150.4904,6926.0
2019-11-04 14:30:00,150.85,151.03,150.81,151.03,17033.0,150.4505,150.63,150.4106,150.63,17033.0
2019-11-04 15:00:00,151.08,151.25,150.77,150.99,20566.0,150.6799,150.8494,150.3707,150.5901,20566.0
2019-11-04 15:30:00,150.99,151.24,150.65,150.92,37206.0,150.5901,150.8395,150.251,150.5203,37206.0
2019-11-05 09:30:00,157.17,163.03,155.67,157.69,117873.0,156.7538,162.5983,155.2577,157.2724,117873.0
2019-11-05 10:00:00,157.54,162.65,157.53,160.25,151069.0,157.1228,162.2193,157.1128,159.8256,151069.0
2019-11-05 10:30:00,160.5,161.63,159.74,160.0,70275.0,160.075,161.202,159.317,159.5763,70275.0
2019-11-05 11:00:00,160.18,160.84,159.47,160.6,77462.0,159.7558,160.4141,159.0477,160.1747,77462.0
2019-11-05 11:30:00,160.92,161.72,160.43,160.63,19841.0,160.4938,161.2917,160.0051,160.2046,19841.0
2019-11-05 12:00:00,160.21,162.02,160.21,161.46,36901.0,159.7857,161.5909,159.7857,161.0324,36901.0
2019-11-05 12:30:00,161.28,161.97,160.62,160.77,22031.0,160.8529,161.5411,160.1946,160.3442,22031.0
2019-11-05 13:00:00,160.59,160.81,159.76,160.04,6611.0,160.1647,160.3841,159.3369,159.6162,6611.0
2019-11-05 13:30:00,160.03,160.74,159.57,160.74,20817.0,159.6062,160.3143,159.1474,160.3143,20817.0
2019-11-05 14:00:00,160.78,161.38,160.78,161.06,43452.0,160.3542,160.9526,160.3542,160.6335,43452.0
2019-11-05 14:30:00,161.04,161.83,160.81,161.4,35601.0,160.6135,161.4014,160.3841,160.9726,35601.0
2019-11-05 15:00:00,161.44,161.77,161.37,161.57,19428.0,161.0125,161.3416,160.9426,161.1421,19428.0
2019-11-05 15:30:00,161.53,162.22,161.17,161.58,77178.0,161.1022,161.7904,160.7432,161.1521,77178.0
2019-11-06 09:30:00,161.1,161.1,158.74,159.04,25595.0,160.6734,160.6734,158.3196,158.6188,25595.0
2019-11-06 10:00:00,159.05,159.08,156.5,156.94,27600.0,158.6288,158.6587,156.0855,156.5244,27600.0
2019-11-06 10:30:00,156.89,157.5,156.82,157.48,11830.0,156.4745,157.0829,156.4047,157.063,11830.0
2019-11-06 11:00:00,157.59,157.59,155.96,155.97,14802.0,157.1727,157.1727,155.547,155.5569,14802.0
2019-11-06 11:30:00,155.97,156.49,155.96,156.4,15023.0,155.5569,156.0756,155.547,155.9858,15023.0
2019-11-06 12:00:00,156.31,157.14,156.19,157.1,7871.0,155.896,156.7239,155.7764,156.684,7871.0
2019-11-06 12:30:00,157.07,157.56,156.74,157.36,11590.0,156.654,157.1427,156.3249,156.9433,11590.0
2019-11-06 13:00:00,157.42,157.79,157.16,157.76,10672.0,157.0031,157.3721,156.7438,157.3422,10672.0
2019-11-06 13:30:00,157.69,158.73,157.63,158.27,13196.0,157.2724,158.3096,157.2126,157.8509,13196.0
2019-11-06 14:00:00,158.27,158.31,157.24,157.4,12541.0,157.8509,157.8908,156.8236,156.9832,12541.0
2019-11-06 14:30:00,157.44,158.22,157.24,157.59,14547.0,157.0231,157.801,156.8236,157.1727,14547.0
2019-11-06 15:00:00,157.59,158.06,157.56,157.94,21992.0,157.1727,157.6414,157.1427,157.5217,21992.0
2019-11-06 15:30:00,157.91,158.3,157.69,158.0,61579.0,157.4918,157.8808,157.2724,157.5816,61579.0
2019-11-07 09:30:00,158.72,159.78,157.99,159.28,11314.0,158.2997,159.3569,157.5716,158.8582,11314.0
2019-11-07 10:00:00,159.17,160.19,159.15,160.09,10722.0,158.7485,159.7658,158.7285,159.666,10722.0
2019-11-07 10:30:00,160.09,161.34,159.25,161.09,22821.0,159.666,160.9127,158.8283,160.6634,22821.0
2019-11-07 11:00:00,160.9,161.41,159.85,161.33,10502.0,160.4739,160.9825,159.4267,160.9028,10502.0
2019-11-07 11:30:00,161.34,161.71,160.63,161.22,15656.0,160.9127,161.2817,160.2046,160.793,15656.0
2019-11-07 12:00:00,161.42,161.72,161.1,161.55,6898.0,160.9925,161.2917,160.6734,161.1222,6898.0
2019-11-07 12:30:00,161.54,161.95,161.45,161.88,24144.0,161.1122,161.5211,161.0224,161.4513,24144.0
2019-11-07 13:00:00,161.88,161.88,161.54,161.84,11303.0,161.4513,161.4513,161.1122,161.4114,11303.0
2019-11-07 13:30:00,161.78,162.23,161.76,162.07,13934.0,161.3516,161.8004,161.3316,161.6408,13934.0
2019-11-07 14:00:00,162.05,162.63,162.02,162.09,12415.0,161.6208,162.1993,161.5909,161.6607,12415.0
2019-11-07 14:30:00,161.96,162.84,161.96,162.36,25354.0,161.5311,162.4088,161.5311,161.93,25354.0
2019-11-07 15:00:00,162.21,162.31,161.42,161.63,9612.0,161.7804,161.8802,160.9925,161.202,9612.0
2019-11-07 15:30:00,161.63,162.09,160.94,161.98,78319.0,161.202,161.6607,160.5138,161.551,78319.0
2019-11-08 09:30:00,160.75,161.15,159.69,160.71,12209.0,160.3243,160.7232,159.2671,160.2844,12209.0
2019-11-08 10:00:00,160.38,161.31,160.01,161.02,7990.0,159.9553,160.8828,159.5862,160.5936,7990.0
2019-11-08 10:30:00,160.72,161.38,160.7,161.25,11216.0,160.2944,160.9526,160.2744,160.823,11216.0
2019-11-08 11:00:00,161.34,161.73,160.95,161.67,20393.0,160.9127,161.3017,160.5238,161.2419,20393.0
2019-11-08 11:30:00,161.91,162.11,161.59,162.05,5104.0,161.4812,161.6807,161.1621,161.6208,5104.0
2019-11-08 12:00:00,162.1,162.23,161.53,161.75,7000.0,161.6707,161.8004,161.1022,161.3216,7000.0
2019-11-08 12:30:00,161.71,162.55,161.67,162.48,6711.0,161.2817,162.1195,161.2419,162.0497,6711.0
2019-11-08 13:00:00,162.47,162.78,162.3,162.54,15988.0,162.0397,162.3489,161.8702,162.1095,15988.0
2019-11-08 13:30:00,162.58,162.67,162.46,162.59,10601.0,162.1494,162.2392,162.0298,162.1594,10601.0
2019-11-08 14:00:00,162.64,162.73,162.39,162.44,11830.0,162.2093,162.299,161.9599,162.0098,11830.0
2019-11-08 14:30:00,162.44,162.44,161.14,161.26,9402.0,162.0098,162.0098,160.7133,160.8329,9402.0
2019-11-08 15:00:00,161.2,161.53,161.1,161.33,14755.0,160.7731,161.1022,160.6734,160.9028,14755.0
2019-11-08 15:30:00,161.33,161.77,161.25,161.65,51103.0,160.9028,161.3416,160.823,161.2219,51103.0
2019-11-11 09:30:00,159.57,161.31,159.36,161.3,5397.0,159.1474,160.8828,158.938,160.8728,5397.0
2019-11-11 10:00:00,161.47,162.32,161.34,162.32,4112.0,161.0424,161.8901,160.9127,161.8901,4112.0
2019-11-11 10:30:00,162.42,162.49,161.79,161.79,1167.0,161.9899,162.0597,161.3615,161.3615,1167.0
2019-11-11 11:00:00,161.89,161.89,161.09,161.33,3500.0,161.4613,161.4613,160.6634,160.9028,3500.0
2019-11-11 11:30:00,161.27,161.82,161.22,161.64,2800.0,160.8429,161.3915,160.793,161.2119,2800.0
2019-11-11 12:00:00,161.75,162.06,161.39,161.46,8418.0,161.3216,161.6308,160.9626,161.0324,8418.0
2019-11-11 12:30:00,161.51,161.92,161.41,161.76,5164.0,161.0823,161.4912,160.9825,161.3316,5164.0
2019-11-11 13:00:00,161.68,162.07,161.66,161.99,4353.0,161.2518,161.6408,161.2319,161.561,4353.0
2019-11-11 13:30:00,162.05,162.13,161.91,162.07,1819.0,161.6208,161.7006,161.4812,161.6408,1819.0
2019-11-11 14:00:00,162.1,162.15,161.67,161.67,2545.0,161.6707,161.7206,161.2419,161.2419,2545.0
2019-11-11 14:30:00,161.65,162.11,161.63,161.97,7466.0,161.2219,161.6807,161.202,161.5411,7466.0
2019-11-11 15:00:00,161.9,162.18,161.89,162.12,4631.0,161.4712,161.7505,161.4613,161.6907,4631.0
2019-11-11 15:30:00,162.17,162.35,161.99,162.28,14963.0,161.7405,161.9201,161.561,161.8502,14963.0
2019-11-12 09:30:00,161.68,162.26,160.86,161.98,17796.0,161.2518,161.8303,160.434,161.551,17796.0
2019-11-12 10:00:00,162.02,162.18,161.49,162.06,37643.0,161.5909,161.7505,161.0623,161.6308,37643.0
2019-11-12 10:30:00,162.1,163.22,161.86,161.97,30108.0,161.6707,162.7877,161.4314,161.5411,30108.0
2019-11-12 11:00:00,161.68,161.77,160.33,160.36,7063.0,161.2518,161.3416,159.9054,159.9353,7063.0
2019-11-12 11:30:00,160.37,161.03,160.37,160.9,4595.0,159.9453,160.6035,159.9453,160.4739,4595.0
2019-11-12 12:00:00,160.77,161.1,160.77,161.05,2300.0,160.3442,160.6734,160.3442,160.6235,2300.0
2019-11-12 12:30:00,160.94,160.94,160.39,160.53,4179.0,160.5138,160.5138,159.9652,160.1049,4179.0
2019-11-12 13:00:00,160.84,160.84,160.27,160.29,3071.0,160.4141,160.4141,159.8456,159.8655,3071.0
2019-11-12 13:30:00,160.31,160.52,160.29,160.52,2758.0,159.8855,160.0949,159.8655,160.0949,2758.0
2019-11-12 14:00:00,160.51,160.58,159.36,159.66,55611.0,160.0849,160.1547,158.938,159.2372,55611.0
2019-11-12 14:30:00,159.61,159.74,159.26,159.26,5020.0,159.1873,159.317,158.8382,158.8382,5020.0
2019-11-12 15:00:00,159.22,160.37,159.17,160.36,9082.0,158.7983,159.9453,158.7485,159.9353,9082.0
2019-11-12 15:30:00,160.29,160.46,159.4,159.92,38901.0,159.8655,160.0351,158.9779,159.4965,38901.0
2019-11-13 09:30:00,158.45,159.93,158.07,159.93,5657.0,158.0304,159.5065,157.6514,159.5065,5657.0
2019-11-13 10:00:00,159.6,159.6,158.41,158.84,3931.0,159.1773,159.1773,157.9905,158.4193,3931.0
2019-11-13 10:30:00,158.74,159.17,158.42,158.9,6170.0,158.3196,158.7485,158.0005,158.4792,6170.0
2019-11-13 11:00:00,158.95,160.02,158.94,159.81,5817.0,158.5291,159.5962,158.5191,159.3868,5817.0
2019-11-13 11:30:00,159.89,160.43,159.45,160.43,5610.0,159.4666,160.0051,159.0277,160.0051,5610.0
2019-11-13 12:00:00,160.48,161.29,160.38,161.08,8774.0,160.055,160.8629,159.9553,160.6534,8774.0
2019-11-13 12:30:00,161.15,161.79,161.15,161.58,10886.0,160.7232,161.3615,160.7232,161.1521,10886.0
2019-11-13 13:00:00,161.71,162.14,161.41,161.49,6991.0,161.2817,161.7106,160.9825,161.0623,6991.0
2019-11-13 13:30:00,161.59,162.05,161.41,161.71,15414.0,161.1621,161.6208,160.9825,161.2817,15414.0
2019-11-13 14:00:00,161.64,161.7,161.31,161.35,7090.0,161.2119,161.2718,160.8828,160.9227,7090.0
2019-11-13 14:30:00,161.43,162.15,161.37,161.99,13129.0,161.0025,161.7206,160.9426,161.561,13129.0
2019-11-13 15:00:00,162.0,162.26,161.78,161.84,17402.0,161.571,161.8303,161.3516,161.4114,17402.0
2019-11-13 15:30:00,161.81,162.05,161.6,161.74,29050.0,161.3815,161.6208,161.172,161.3117,29050.0
2019-11-14 09:30:00,161.48,161.89,160.06,161.46,5640.0,161.48,161.89,160.06,161.46,5640.0
2019-11-14 10:00:00,161.25,161.5,160.94,161.31,4734.0,161.25,161.5,160.94,161.31,4734.0
2019-11-14 10:30:00,161.35,161.64,160.87,160.87,3130.0,161.35,161.64,160.87,160.87,3130.0
2019-11-14 11:00:00,160.82,160.97,160.42,160.52,3734.0,160.82,160.97,160.42,160.52,3734.0
2019-11-14 11:30:00,160.49,160.87,160.4,160.66,6434.0,160.49,160.87,160.4,160.66,6434.0
2019-11-14 12:00:00,160.66,161.66,160.64,161.66,9736.0,160.66,161.66,160.64,161.66,9736.0
2019-11-14 12:30:00,161.65,162.0,161.55,161.68,6760.0,161.65,162.0,161.55,161.68,6760.0
2019-11-14 13:00:00,161.6,162.1,161.59,161.9,11504.0,161.6,162.1,161.59,161.9,11504.0
2019-11-14 13:30:00,161.93,162.36,161.93,162.16,11164.0,161.93,162.36,161.93,162.16,11164.0
2019-11-14 14:00:00,162.23,162.25,161.27,161.27,3997.0,162.23,162.25,161.27,161.27,3997.0
2019-11-14 14:30:00,161.17,161.76,161.13,161.74,9702.0,161.17,161.76,161.13,161.74,9702.0
2019-11-14 15:00:00,161.77,161.88,161.57,161.72,7152.0,161.77,161.88,161.57,161.72,7152.0
2019-11-14 15:30:00,161.72,162.07,161.64,161.84,19550.0,161.72,162.07,161.64,161.84,19550.0
2019-11-15 09:30:00,162.26,163.76,162.26,163.36,8881.0,162.26,163.76,162.26,163.36,8881.0
2019-11-15 10:00:00,163.48,164.12,163.26,163.57,8362.0,163.48,164.12,163.26,163.57,8362.0
2019-11-15 10:30:00,163.57,163.92,163.4,163.83,9389.0,163.57,163.92,163.4,163.83,9389.0
2019-11-15 11:00:00,163.91,164.32,163.77,163.77,5437.0,163.91,164.32,163.77,163.77,5437.0
2019-11-15 11:30:00,163.92,164.14,163.18,164.07,9458.0,163.92,164.14,163.18,164.07,9458.0
2019-11-15 12:00:00,164.2,164.3,164.1,164.3,6620.0,164.2,164.3,164.1,164.3,6620.0
2019-11-15 12:30:00,164.33,164.49,164.16,164.49,8818.0,164.33,164.49,164.16,164.49,8818.0
2019-11-15 13:00:00,164.51,164.96,163.94,163.94,34059.0,164.51,164.96,163.94,163.94,34059.0
2019-11-15 13:30:00,164.07,164.88,164.0,164.13,28873.0,164.07,164.88,164.0,164.13,28873.0
2019-11-15 14:00:00,164.08,164.13,163.53,163.63,7385.0,164.08,164.13,163.53,163.63,7385.0
2019-11-15 14:30:00,163.63,164.74,163.49,164.74,14403.0,163.63,164.74,163.49,164.74,14403.0
2019-11-15 15:00:00,164.78,164.79,163.82,164.02,12001.0,164.78,164.79,163.82,164.02,12001.0
2019-11-15 15:30:00,163.82,164.08,163.46,163.79,23462.0,163.82,164.08,163.46,163.79,23462.0
2019-11-18 09:30:00,163.6,163.9,163.11,163.7,10386.0,163.6,163.9,163.11,163.7,10386.0
2019-11-18 10:00:00,163.7,164.07,163.22,163.7,12101.0,163.7,164.07,163.22,163.7,12101.0
2019-11-18 10:30:00,163.86,164.37,163.54,164.37,6248.0,163.86,164.37,163.54,164.37,6248.0
2019-11-18 11:00:00,164.3,164.47,163.87,164.2,8214.0,164.3,164.47,163.87,164.2,8214.0
2019-11-18 11:30:00,164.23,164.84,164.22,164.75,4797.0,164.23,164.84,164.22,164.75,4797.0
2019-11-18 12:00:00,164.75,164.8,164.45,164.45,5412.0,164.75,164.8,164.45,164.45,5412.0
2019-11-18 12:30:00,164.38,164.51,163.98,164.26,4316.0,164.38,164.51,163.98,164.26,4316.0
2019-11-18 13:00:00,164.25,164.8,164.22,164.75,4379.0,164.25,164.8,164.22,164.75,4379.0
2019-11-18 13:30:00,164.8,165.43,164.73,165.43,18846.0,164.8,165.43,164.73,165.43,18846.0
2019-11-18 14:00:00,165.49,165.54,164.93,165.29,15750.0,165.49,165.54,164.93,165.29,15750.0
2019-11-18 14:30:00,165.35,165.68,165.11,165.55,14344.0,165.35,165.68,165.11,165.55,14344.0
2019-11-18 15:00:00,165.58,165.77,165.08,165.17,26925.0,165.58,165.77,165.08,165.17,26925.0
2019-11-18 15:30:00,165.16,165.23,164.62,164.94,46099.0,165.16,165.23,164.62,164.94,46099.0
2019-11-19 09:30:00,165.08,165.24,162.98,162.98,43829.0,165.08,165.24,162.98,162.98,43829.0
2019-11-19 10:00:00,163.34,164.25,162.71,163.66,12782.0,163.34,164.25,162.71,163.66,12782.0
2019-11-19 10:30:00,163.69,164.03,162.84,163.41,17000.0,163.69,164.03,162.84,163.41,17000.0
2019-11-19 11:00:00,163.41,163.55,162.87,163.07,11394.0,163.41,163.55,162.87,163.07,11394.0
2019-11-19 11:30:00,163.19,164.45,162.97,164.45,25174.0,163.19,164.45,162.97,164.45,25174.0
2019-11-19 12:00:00,164.52,164.52,163.62,163.62,7204.0,164.52,164.52,163.62,163.62,7204.0
2019-11-19 12:30:00,163.7,163.8,163.56,163.65,2619.0,163.7,163.8,163.56,163.65,2619.0
2019-11-19 13:00:00,163.64,163.95,163.32,163.49,5165.0,163.64,163.95,163.32,163.49,5165.0
2019-11-19 13:30:00,163.55,163.7,163.37,163.38,6066.0,163.55,163.7,163.37,163.38,6066.0
2019-11-19 14:00:00,163.45,164.06,163.4,163.47,25190.0,163.45,164.06,163.4,163.47,25190.0
2019-11-19 14:30:00,163.48,163.51,163.11,163.19,8460.0,163.48,163.51,163.11,163.19,8460.0
2019-11-19 15:00:00,163.16,163.48,162.93,163.38,19992.0,163.16,163.48,162.93,163.38,19992.0
2019-11-19 15:30:00,163.53,163.8,163.24,163.38,23026.0,163.53,163.8,163.24,163.38,23026.0
2019-11-20 09:30:00,163.03,164.52,162.69,164.5,7608.0,163.03,164.52,162.69,164.5,7608.0
2019-11-20 10:00:00,164.67,165.02,163.89,164.69,13499.0,164.67,165.02,163.89,164.69,13499.0
2019-11-20 10:30:00,164.78,165.19,164.25,164.64,11400.0,164.78,165.19,164.25,164.64,11400.0
2019-11-20 11:00:00,164.59,165.81,164.48,165.81,20742.0,164.59,165.81,164.48,165.81,20742.0
2019-11-20 11:30:00,165.7,166.07,165.26,165.81,8947.0,165.7,166.07,165.26,165.81,8947.0
2019-11-20 12:00:00,165.82,165.84,165.19,165.27,17959.0,165.82,165.84,165.19,165.27,17959.0
2019-11-20 12:30:00,165.34,165.65,164.42,164.97,13652.0,165.34,165.65,164.42,164.97,13652.0
2019-11-20 13:00:00,164.77,164.95,163.75,164.11,46442.0,164.77,164.95,163.75,164.11,46442.0
2019-11-20 13:30:00,164.11,165.18,163.89,164.77,17502.0,164.11,165.18,163.89,164.77,17502.0
2019-11-20 14:00:00,164.86,165.21,164.75,165.09,5067.0,164.86,165.21,164.75,165.09,5067.0
2019-11-20 14:30:00,165.12,165.36,164.95,165.16,6709.0,165.12,165.36,164.95,165.16,6709.0
2019-11-20 15:00:00,165.13,165.16,164.57,164.57,18340.0,165.13,165.16,164.57,164.57,18340.0
2019-11-20 15:30:00,164.49,165.08,164.32,164.97,41239.0,164.49,165.08,164.32,164.97,41239.0
2019-11-21 09:30:00,165.21,165.21,163.28,163.99,26324.0,165.21,165.21,163.28,163.99,26324.0
2019-11-21 10:00:00,163.78,164.32,163.66,163.9,42520.0,163.78,164.32,163.66,163.9,42520.0
2019-11-21 10:30:00,163.92,164.66,163.92,164.59,9654.0,163.92,164.66,163.92,164.59,9654.0
2019-11-21 11:00:00,164.71,165.1,164.41,165.1,14335.0,164.71,165.1,164.41,165.1,14335.0
2019-11-21 11:30:00,165.2,165.81,164.92,165.44,15747.0,165.2,165.81,164.92,165.44,15747.0
2019-11-21 12:00:00,165.46,165.46,164.93,165.25,6213.0,165.46,165.46,164.93,165.25,6213.0
2019-11-21 12:30:00,165.23,165.64,165.23,165.57,3000.0,165.23,165.64,165.23,165.57,3000.0
2019-11-21 13:00:00,165.64,165.9,165.37,165.37,5512.0,165.64,165.9,165.37,165.37,5512.0
2019-11-21 13:30:00,165.39,165.51,165.17,165.19,5804.0,165.39,165.51,165.17,165.19,5804.0
2019-11-21 14:00:00,165.2,165.52,164.95,165.19,4869.0,165.2,165.52,164.95,165.19,4869.0
2019-11-21 14:30:00,165.17,165.41,165.03,165.37,6838.0,165.17,165.41,165.03,165.37,6838.0
2019-11-21 15:00:00,165.37,165.51,164.69,164.77,16854.0,165.37,165.51,164.69,164.77,16854.0
2019-11-21 15:30:00,164.78,165.4,164.74,165.18,56467.0,164.78,165.4,164.74,165.18,56467.0
2019-11-22 09:30:00,165.61,166.81,165.58,166.53,7416.0,165.61,166.81,165.58,166.53,7416.0
2019-11-22 10:00:00,166.38,166.38,165.79,165.85,9099.0,166.38,166.38,165.79,165.85,9099.0
2019-11-22 10:30:00,165.83,165.83,164.77,164.77,12571.0,165.83,165.83,164.77,164.77,12571.0
2019-11-22 11:00:00,164.68,165.56,164.25,165.27,6275.0,164.68,165.56,164.25,165.27,6275.0
2019-11-22 11:30:00,165.33,165.91,165.25,165.84,4583.0,165.33,165.91,165.25,165.84,4583.0
2019-11-22 12:00:00,165.9,166.33,165.56,165.59,20150.0,165.9,166.33,165.56,165.59,20150.0
2019-11-22 12:30:00,165.57,165.72,165.26,165.72,4782.0,165.57,165.72,165.26,165.72,4782.0
2019-11-22 13:00:00,165.69,165.71,165.27,165.33,5824.0,165.69,165.71,165.27,165.33,5824.0
2019-11-22 13:30:00,165.3,165.75,165.29,165.53,8433.0,165.3,165.75,165.29,165.53,8433.0
2019-11-22 14:00:00,165.55,165.87,165.52,165.8,5956.0,165.55,165.87,165.52,165.8,5956.0
2019-11-22 14:30:00,165.83,166.24,165.7,165.74,16971.0,165.83,166.24,165.7,165.74,16971.0
2019-11-22 15:00:00,165.8,165.8,165.35,165.71,9787.0,165.8,165.8,165.35,165.71,9787.0
2019-11-22 15:30:00,165.72,166.11,165.46,166.1,53346.0,165.72,166.11,165.46,166.1,53346.0
2019-11-25 09:30:00,166.0,167.23,165.88,167.23,23155.0,166.0,167.23,165.88,167.23,23155.0
2019-11-25 10:00:00,167.19,167.5,166.99,167.33,8180.0,167.19,167.5,166.99,167.33,8180.0
2019-11-25 10:30:00,167.27,167.79,167.27,167.61,6549.0,167.27,167.79,167.27,167.61,6549.0
2019-11-25 11:00:00,167.6,167.6,166.99,167.31,5534.0,167.6,167.6,166.99,167.31,5534.0
2019-11-25 11:30:00,167.28,168.21,167.28,168.12,26240.0,167.28,168.21,167.28,168.12,26240.0
2019-11-25 12:00:00,168.21,168.44,168.0,168.04,4980.0,168.21,168.44,168.0,168.04,4980.0
2019-11-25 12:30:00,168.04,168.29,168.0,168.27,14121.0,168.04,168.29,168.0,168.27,14121.0
2019-11-25 13:00:00,168.31,168.61,168.24,168.61,3275.0,168.31,168.61,168.24,168.61,3275.0
2019-11-25 13:30:00,168.58,168.58,168.21,168.31,8932.0,168.58,168.58,168.21,168.31,8932.0
2019-11-25 14:00:00,168.27,168.42,168.19,168.34,13527.0,168.27,168.42,168.19,168.34,13527.0
2019-11-25 14:30:00,168.31,168.36,167.96,168.19,9767.0,168.31,168.36,167.96,168.19,9767.0
2019-11-25 15:00:00,168.14,168.14,167.9,168.0,13227.0,168.14,168.14,167.9,168.0,13227.0
2019-11-25 15:30:00,167.96,168.19,167.91,168.06,36252.0,167.96,168.19,167.91,168.06,36252.0
2019-11-26 09:30:00,168.35,169.78,168.15,169.59,13700.0,168.35,169.78,168.15,169.59,13700.0
2019-11-26 10:00:00,169.5,169.74,169.25,169.66,12153.0,169.5,169.74,169.25,169.66,12153.0
2019-11-26 10:30:00,169.67,169.88,169.19,169.81,40136.0,169.67,169.88,169.19,169.81,40136.0
2019-11-26 11:00:00,169.71,169.71,168.4,168.59,5470.0,169.71,169.71,168.4,168.59,5470.0
2019-11-26 11:30:00,168.67,169.07,168.67,168.85,22990.0,168.67,169.07,168.67,168.85,22990.0
2019-11-26 12:00:00,168.83,169.37,168.74,169.28,11602.0,168.83,169.37,168.74,169.28,11602.0
2019-11-26 12:30:00,169.19,169.19,168.59,168.6,12675.0,169.19,169.19,168.59,168.6,12675.0
2019-11-26 13:00:00,168.54,168.97,168.31,168.53,4815.0,168.54,168.97,168.31,168.53,4815.0
2019-11-26 13:30:00,168.61,168.78,168.13,168.25,9406.0,168.61,168.78,168.13,168.25,9406.0
2019-11-26 14:00:00,168.3,168.82,168.3,168.76,7874.0,168.3,168.82,168.3,168.76,7874.0
2019-11-26 14:30:00,168.82,168.85,168.37,168.74,6549.0,168.82,168.85,168.37,168.74,6549.0
2019-11-26 15:00:00,168.53,168.88,168.42,168.88,13028.0,168.53,168.88,168.42,168.88,13028.0
2019-11-26 15:30:00,168.86,170.0,168.86,169.98,77168.0,168.86,170.0,168.86,169.98,77168.0
2019-11-27 09:30:00,170.0,170.16,169.25,169.71,11681.0,170.0,170.16,169.25,169.71,11681.0
2019-11-27 10:00:00,169.34,169.34,167.6,168.0,10968.0,169.34,169.34,167.6,168.0,10968.0
2019-11-27 10:30:00,168.03,168.03,166.71,167.35,7751.0,168.03,168.03,166.71,167.35,7751.0
2019-11-27 11:00:00,167.3,168.12,167.3,167.9,18331.0,167.3,168.12,167.3,167.9,18331.0
2019-11-27 11:30:00,167.78,168.26,167.45,167.6,6813.0,167.78,168.26,167.45,167.6,6813.0
2019-11-27 12:00:00,167.61,168.11,167.61,167.91,4877.0,167.61,168.11,167.61,167.91,4877.0
2019-11-27 12:30:00,167.91,168.21,167.57,167.79,5649.0,167.91,168.21,167.57,167.79,5649.0
2019-11-27 13:00:00,167.8,167.8,167.37,167.44,4897.0,167.8,167.8,167.37,167.44,4897.0
2019-11-27 13:30:00,167.44,167.97,167.3,167.43,7230.0,167.44,167.97,167.3,167.43,7230.0
2019-11-27 14:00:00,167.49,167.77,167.18,167.46,6618.0,167.49,167.77,167.18,167.46,6618.0
2019-11-27 14:30:00,167.43,167.68,167.31,167.58,19173.0,167.43,167.68,167.31,167.58,19173.0
2019-11-27 15:00:00,167.59,167.94,167.54,167.57,9957.0,167.59,167.94,167.54,167.57,9957.0
2019-11-27 15:30:00,167.69,168.2,167.68,168.04,37056.0,167.69,168.2,167.68,168.04,37056.0
2019-11-29 09:30:00,167.68,168.14,167.0,168.06,4963.0,167.68,168.14,167.0,168.06,4963.0
2019-11-29 10:00:00,168.12,169.08,168.11,168.55,4579.0,168.12,169.08,168.11,168.55,4579.0
2019-11-29 10:30:00,168.58,168.68,168.21,168.4,3200.0,168.58,168.68,168.21,168.4,3200.0
2019-11-29 11:00:00,168.34,168.34,167.71,168.22,5489.0,168.34,168.34,167.71,168.22,5489.0
2019-11-29 11:30:00,168.16,168.4,167.53,167.58,4704.0,168.16,168.4,167.53,167.58,4704.0
2019-11-29 12:00:00,167.6,167.81,167.38,167.46,7291.0,167.6,167.81,167.38,167.46,7291.0
2019-11-29 12:30:00,167.45,167.55,166.21,166.38,24685.0,167.45,167.55,166.21,166.38,24685.0
2019-12-02 09:30:00,167.32,167.32,165.13,165.93,32361.0,167.32,167.32,165.13,165.93,32361.0
2019-12-02 10:00:00,165.82,165.85,164.64,165.37,34369.0,165.82,165.85,164.64,165.37,34369.0
2019-12-02 10:30:00,165.53,165.99,164.91,165.71,19258.0,165.53,165.99,164.91,165.71,19258.0
2019-12-02 11:00:00,165.6,166.39,165.52,166.0,7210.0,165.6,166.39,165.52,166.0,7210.0
2019-12-02 11:30:00,165.92,166.39,165.69,166.35,5615.0,165.92,166.39,165.69,166.35,5615.0
2019-12-02 12:00:00,166.4,166.4,165.7,165.72,4826.0,166.4,166.4,165.7,165.72,4826.0
2019-12-02 12:30:00,165.68,165.87,165.48,165.7,3736.0,165.68,165.87,165.48,165.7,3736.0
2019-12-02 13:00:00,165.79,166.22,165.76,165.9,6841.0,165.79,166.22,165.76,165.9,6841.0
2019-12-02 13:30:00,165.91,166.33,165.89,166.22,12349.0,165.91,166.33,165.89,166.22,12349.0
2019-12-02 14:00:00,166.19,166.28,165.89,166.08,13357.0,166.19,166.28,165.89,166.08,13357.0
2019-12-02 14:30:00,166.05,166.53,165.86,166.52,12896.0,166.05,166.53,165.86,166.52,12896.0
2019-12-02 15:00:00,166.36,166.43,166.1,166.4,8230.0,166.36,166.43,166.1,166.4,8230.0
2019-12-02 15:30:00,166.35,166.54,165.96,165.97,55140.0,166.35,166.54,165.96,165.97,55140.0
2019-12-03 09:30:00,164.44,165.08,163.79,165.0,9471.0,164.44,165.08,163.79,165.0,9471.0
2019-12-03 10:00:00,165.11,165.11,164.21,164.66,7498.0,165.11,165.11,164.21,164.66,7498.0
2019-12-03 10:30:00,164.56,165.57,164.56,165.06,44677.0,164.56,165.57,164.56,165.06,44677.0
2019-12-03 11:00:00,164.93,165.87,164.88,164.93,27744.0,164.93,165.87,164.88,164.93,27744.0
2019-12-03 11:30:00,165.0,165.35,164.9,165.1,8015.0,165.0,165.35,164.9,165.1,8015.0
2019-12-03 12:00:00,165.09,165.21,164.82,165.03,14203.0,165.09,165.21,164.82,165.03,14203.0
2019-12-03 12:30:00,165.05,165.21,164.95,165.0,9770.0,165.05,165.21,164.95,165.0,9770.0
2019-12-03 13:00:00,165.0,165.65,164.99,165.59,5731.0,165.0,165.65,164.99,165.59,5731.0
2019-12-03 13:30:00,165.61,165.77,165.43,165.49,4114.0,165.61,165.77,165.43,165.49,4114.0
2019-12-03 14:00:00,165.5,165.69,165.39,165.49,23284.0,165.5,165.69,165.39,165.49,23284.0
2019-12-03 14:30:00,165.47,165.67,165.4,165.65,9586.0,165.47,165.67,165.4,165.65,9586.0
2019-12-03 15:00:00,165.8,165.93,165.62,165.93,6763.0,165.8,165.93,165.62,165.93,6763.0
2019-12-03 15:30:00,165.86,166.02,165.57,165.75,61829.0,165.86,166.02,165.57,165.75,61829.0
2019-12-04 09:30:00,165.74,168.38,165.74,168.22,16426.0,165.74,168.38,165.74,168.22,16426.0
2019-12-04 10:00:00,168.2,168.2,167.35,167.7,6755.0,168.2,168.2,167.35,167.7,6755.0
2019-12-04 10:30:00,167.68,167.68,166.49,166.83,6076.0,167.68,167.68,166.49,166.83,6076.0
2019-12-04 11:00:00,166.89,166.95,166.55,166.77,7055.0,166.89,166.95,166.55,166.77,7055.0
2019-12-04 11:30:00,166.84,167.79,166.84,167.58,5894.0,166.84,167.79,166.84,167.58,5894.0
2019-12-04 12:00:00,167.53,167.81,167.33,167.49,2901.0,167.53,167.81,167.33,167.49,2901.0
2019-12-04 12:30:00,167.52,167.71,167.3,167.71,3499.0,167.52,167.71,167.3,167.71,3499.0
2019-12-04 13:00:00,167.64,167.82,167.6,167.79,3201.0,167.64,167.82,167.6,167.79,3201.0
2019-12-04 13:30:00,167.82,168.15,167.72,168.15,3108.0,167.82,168.15,167.72,168.15,3108.0
2019-12-04 14:00:00,168.14,168.36,168.04,168.21,3520.0,168.14,168.36,168.04,168.21,3520.0
2019-12-04 14:30:00,168.23,168.35,167.98,168.2,5698.0,168.23,168.35,167.98,168.2,5698.0
2019-12-04 15:00:00,168.22,168.3,168.1,168.19,11137.0,168.22,168.3,168.1,168.19,11137.0
2019-12-04 15:30:00,168.21,168.53,168.09,168.21,62592.0,168.21,168.53,168.09,168.21,62592.0
2019-12-05 09:30:00,168.68,169.37,168.11,168.13,6089.0,168.68,169.37,168.11,168.13,6089.0
2019-12-05 10:00:00,168.14,168.35,167.42,168.05,6123.0,168.14,168.35,167.42,168.05,6123.0
2019-12-05 10:30:00,168.11,168.22,167.65,168.0,4153.0,168.11,168.22,167.65,168.0,4153.0
2019-12-05 11:00:00,167.94,168.32,167.84,168.22,5944.0,167.94,168.32,167.84,168.22,5944.0
2019-12-05 11:30:00,168.2,168.53,168.09,168.19,4402.0,168.2,168.53,168.09,168.19,4402.0
2019-12-05 12:00:00,168.1,168.55,168.1,168.42,2760.0,168.1,168.55,168.1,168.42,2760.0
2019-12-05 12:30:00,168.42,168.43,168.13,168.22,14812.0,168.42,168.43,168.13,168.22,14812.0
2019-12-05 13:00:00,168.26,168.34,168.05,168.27,11063.0,168.26,168.34,168.05,168.27,11063.0
2019-12-05 13:30:00,168.19,168.49,168.19,168.27,12307.0,168.19,168.49,168.19,168.27,12307.0
2019-12-05 14:00:00,168.29,168.39,168.17,168.39,5165.0,168.29,168.39,168.17,168.39,5165.0
2019-12-05 14:30:00,168.36,168.56,167.96,167.96,7809.0,168.36,168.56,167.96,167.96,7809.0
2019-12-05 15:00:00,168.03,168.31,168.02,168.25,10415.0,168.03,168.31,168.02,168.25,10415.0
2019-12-05 15:30:00,168.23,168.66,168.13,168.42,27658.0,168.23,168.66,168.13,168.42,27658.0
2019-12-06 09:30:00,170.0,171.23,169.97,170.65,10573.0,170.0,171.23,169.97,170.65,10573.0
2019-12-06 10:00:00,170.84,170.93,170.37,170.38,6107.0,170.84,170.93,170.37,170.38,6107.0
2019-12-06 10:30:00,170.33,171.18,170.02,171.1,3660.0,170.33,171.18,170.02,171.1,3660.0
2019-12-06 11:00:00,171.17,171.17,170.37,170.97,5527.0,171.17,171.17,170.37,170.97,5527.0
2019-12-06 11:30:00,170.84,171.03,170.62,170.64,5091.0,170.84,171.03,170.62,170.64,5091.0
2019-12-06 12:00:00,170.57,170.66,170.35,170.45,4672.0,170.57,170.66,170.35,170.45,4672.0
2019-12-06 12:30:00,170.32,170.58,169.98,170.04,3100.0,170.32,170.58,169.98,170.04,3100.0
2019-12-06 13:00:00,170.03,170.09,169.61,169.61,8021.0,170.03,170.09,169.61,169.61,8021.0
2019-12-06 13:30:00,169.71,169.75,169.41,169.74,10959.0,169.71,169.75,169.41,169.74,10959.0
2019-12-06 14:00:00,169.74,169.98,169.74,169.97,4097.0,169.74,169.98,169.74,169.97,4097.0
2019-12-06 14:30:00,170.02,170.02,169.77,169.92,5817.0,170.02,170.02,169.77,169.92,5817.0
2019-12-06 15:00:00,169.9,170.04,169.58,169.78,5215.0,169.9,170.04,169.58,169.78,5215.0
2019-12-06 15:30:00,169.79,169.91,169.51,169.69,33372.0,169.79,169.91,169.51,169.69,33372.0
2019-12-09 09:30:00,169.47,170.03,168.82,168.97,4998.0,169.47,170.03,168.82,168.97,4998.0
2019-12-09 10:00:00,168.77,169.7,168.39,169.35,3119.0,168.77,169.7,168.39,169.35,3119.0
2019-12-09 10:30:00,169.26,169.95,169.26,169.47,2531.0,169.26,169.95,169.26,169.47,2531.0
2019-12-09 11:00:00,169.55,169.66,168.97,169.21,7209.0,169.55,169.66,168.97,169.21,7209.0
2019-12-09 11:30:00,169.22,169.67,169.13,169.14,4812.0,169.22,169.67,169.13,169.14,4812.0
2019-12-09 12:00:00,169.31,169.62,169.19,169.2,2149.0,169.31,169.62,169.19,169.2,2149.0
2019-12-09 12:30:00,169.19,169.25,168.85,168.89,3556.0,169.19,169.25,168.85,168.89,3556.0
2019-12-09 13:00:00,168.95,169.06,168.82,168.87,3974.0,168.95,169.06,168.82,168.87,3974.0
2019-12-09 13:30:00,168.86,169.08,168.83,169.05,4039.0,168.86,169.08,168.83,169.05,4039.0
2019-12-09 14:00:00,169.11,169.28,168.84,168.84,6492.0,169.11,169.28,168.84,168.84,6492.0
2019-12-09 14:30:00,168.84,168.98,168.73,168.9,12873.0,168.84,168.98,168.73,168.9,12873.0
2019-12-09 15:00:00,168.9,169.27,168.89,169.26,13272.0,168.9,169.27,168.89,169.26,13272.0
2019-12-09 15:30:00,169.28,169.51,168.9,168.99,35401.0,169.28,169.51,168.9,168.99,35401.0
2019-12-10 09:30:00,168.43,169.18,168.15,168.58,15394.0,168.43,169.18,168.15,168.58,15394.0
2019-12-10 10:00:00,168.58,168.58,168.12,168.27,11432.0,168.58,168.58,168.12,168.27,11432.0
2019-12-10 10:30:00,168.12,168.47,168.06,168.12,7497.0,168.12,168.47,168.06,168.12,7497.0
2019-12-10 11:00:00,168.14,168.51,167.97,168.51,6269.0,168.14,168.51,167.97,168.51,6269.0
2019-12-10 11:30:00,168.5,168.62,168.02,168.02,7091.0,168.5,168.62,168.02,168.02,7091.0
2019-12-10 12:00:00,168.04,168.19,167.88,168.15,7852.0,168.04,168.19,167.88,168.15,7852.0
2019-12-10 12:30:00,168.15,168.27,167.81,168.27,6118.0,168.15,168.27,167.81,168.27,6118.0
2019-12-10 13:00:00,168.37,168.88,168.1,168.72,14918.0,168.37,168.88,168.1,168.72,14918.0
2019-12-10 13:30:00,168.6,168.63,168.31,168.58,9515.0,168.6,168.63,168.31,168.58,9515.0
2019-12-10 14:00:00,168.56,168.64,168.34,168.48,11046.0,168.56,168.64,168.34,168.48,11046.0
2019-12-10 14:30:00,168.45,168.6,168.37,168.51,6399.0,168.45,168.6,168.37,168.51,6399.0
2019-12-10 15:00:00,168.46,168.49,168.36,168.4,13764.0,168.46,168.49,168.36,168.4,13764.0
2019-12-10 15:30:00,168.43,168.85,168.15,168.71,50085.0,168.43,168.85,168.15,168.71,50085.0
2019-12-11 09:30:00,169.7,170.8,169.42,170.79,6991.0,169.7,170.8,169.42,170.79,6991.0
2019-12-11 10:00:00,170.5,170.55,169.53,169.77,6971.0,170.5,170.55,169.53,169.77,6971.0
2019-12-11 10:30:00,169.65,170.13,169.64,169.94,4198.0,169.65,170.13,169.64,169.94,4198.0
2019-12-11 11:00:00,169.86,170.21,169.75,170.03,4671.0,169.86,170.21,169.75,170.03,4671.0
2019-12-11 11:30:00,170.06,170.36,169.96,170.15,2552.0,170.06,170.36,169.96,170.15,2552.0
2019-12-11 12:00:00,170.07,170.12,169.76,169.86,6574.0,170.07,170.12,169.76,169.86,6574.0
2019-12-11 12:30:00,169.81,169.83,169.49,169.49,2426.0,169.81,169.83,169.49,169.49,2426.0
2019-12-11 13:00:00,169.37,169.43,168.97,169.0,2674.0,169.37,169.43,168.97,169.0,2674.0
2019-12-11 13:30:00,169.02,169.16,168.93,168.93,4324.0,169.02,169.16,168.93,168.93,4324.0
2019-12-11 14:00:00,168.91,169.27,168.63,169.26,2923.0,168.91,169.27,168.63,169.26,2923.0
2019-12-11 14:30:00,169.36,169.39,168.86,168.97,2878.0,169.36,169.39,168.86,168.97,2878.0
2019-12-11 15:00:00,168.93,169.03,168.67,168.84,6812.0,168.93,169.03,168.67,168.84,6812.0
2019-12-11 15:30:00,168.87,168.94,168.26,168.58,26404.0,168.87,168.94,168.26,168.58,26404.0
2019-12-12 09:30:00,168.99,170.37,167.06,170.37,8011.0,168.99,170.37,167.06,170.37,8011.0
2019-12-12 10:00:00,170.51,171.37,170.35,170.35,5427.0,170.51,171.37,170.35,170.35,5427.0
2019-12-12 10:30:00,170.33,170.56,169.69,170.43,4968.0,170.33,170.56,169.69,170.43,4968.0
2019-12-12 11:00:00,170.49,170.69,169.92,169.98,4942.0,170.49,170.69,169.92,169.98,4942.0
2019-12-12 11:30:00,169.72,169.9,169.62,169.73,3324.0,169.72,169.9,169.62,169.73,3324.0
2019-12-12 12:00:00,169.65,169.71,169.21,169.31,2588.0,169.65,169.71,169.21,169.31,2588.0
2019-12-12 12:30:00,169.42,170.29,169.4,170.07,2909.0,169.42,170.29,169.4,170.07,2909.0
2019-12-12 13:00:00,170.05,170.27,170.02,170.1,3032.0,170.05,170.27,170.02,170.1,3032.0
2019-12-12 13:30:00,170.08,170.19,169.81,169.93,3853.0,170.08,170.19,169.81,169.93,3853.0
2019-12-12 14:00:00,169.99,170.21,169.61,170.2,9393.0,169.99,170.21,169.61,170.2,9393.0
2019-12-12 14:30:00,170.14,171.04,170.14,170.68,5484.0,170.14,171.04,170.14,170.68,5484.0
2019-12-12 15:00:00,170.74,171.08,170.7,170.83,5367.0,170.74,171.08,170.7,170.83,5367.0
2019-12-12 15:30:00,170.86,171.36,170.86,171.27,31562.0,170.86,171.36,170.86,171.27,31562.0
2019-12-13 09:30:00,170.64,170.64,169.71,170.07,5706.0,170.64,170.64,169.71,170.07,5706.0
2019-12-13 10:00:00,170.19,171.52,170.19,171.04,8478.0,170.19,171.52,170.19,171.04,8478.0
2019-12-13 10:30:00,170.6,170.78,169.98,170.36,5312.0,170.6,170.78,169.98,170.36,5312.0
2019-12-13 11:00:00,170.25,170.25,169.34,169.51,3621.0,170.25,170.25,169.34,169.51,3621.0
2019-12-13 11:30:00,169.57,170.0,169.32,169.91,3484.0,169.57,170.0,169.32,169.91,3484.0
2019-12-13 12:00:00,169.87,170.0,169.73,169.73,1600.0,169.87,170.0,169.73,169.73,1600.0
2019-12-13 12:30:00,169.85,170.0,169.77,169.91,3565.0,169.85,170.0,169.77,169.91,3565.0
2019-12-13 13:00:00,170.1,170.18,169.91,170.05,5155.0,170.1,170.18,169.91,170.05,5155.0
2019-12-13 13:30:00,170.03,170.12,169.7,170.04,4478.0,170.03,170.12,169.7,170.04,4478.0
2019-12-13 14:00:00,170.11,170.26,169.88,170.02,5336.0,170.11,170.26,169.88,170.02,5336.0
2019-12-13 14:30:00,170.03,170.14,169.96,170.12,2753.0,170.03,170.14,169.96,170.12,2753.0
2019-12-13 15:00:00,170.07,170.5,169.95,170.19,6363.0,170.07,170.5,169.95,170.19,6363.0
2019-12-13 15:30:00,170.18,170.35,169.9,170.15,27059.0,170.18,170.35,169.9,170.15,27059.0
2019-12-16 09:30:00,170.96,171.62,170.53,170.61,8430.0,170.96,171.62,170.53,170.61,8430.0
2019-12-16 10:00:00,170.51,171.28,170.51,170.79,14373.0,170.51,171.28,170.51,170.79,14373.0
2019-12-16 10:30:00,171.0,171.53,170.86,171.01,16043.0,171.0,171.53,170.86,171.01,16043.0
2019-12-16 11:00:00,170.97,171.26,170.84,171.25,2974.0,170.97,171.26,170.84,171.25,2974.0
2019-12-16 11:30:00,171.25,171.93,171.18,171.52,7229.0,171.25,171.93,171.18,171.52,7229.0
2019-12-16 12:00:00,171.42,171.64,171.1,171.17,3337.0,171.42,171.64,171.1,171.17,3337.0
2019-12-16 12:30:00,171.29,171.61,171.22,171.6,5369.0,171.29,171.61,171.22,171.6,5369.0
2019-12-16 13:00:00,171.62,171.66,171.44,171.56,2951.0,171.62,171.66,171.44,171.56,2951.0
2019-12-16 13:30:00,171.59,171.82,171.51,171.69,3439.0,171.59,171.82,171.51,171.69,3439.0
2019-12-16 14:00:00,171.77,171.77,171.25,171.55,5303.0,171.77,171.77,171.25,171.55,5303.0
2019-12-16 14:30:00,171.47,171.77,171.45,171.67,3029.0,171.47,171.77,171.45,171.67,3029.0
2019-12-16 15:00:00,171.66,171.83,171.59,171.61,3966.0,171.66,171.83,171.59,171.61,3966.0
2019-12-16 15:30:00,171.63,171.65,171.06,171.19,24908.0,171.63,171.65,171.06,171.19,24908.0
2019-12-17 09:30:00,171.68,171.68,169.53,170.13,15049.0,171.68,171.68,169.53,170.13,15049.0
2019-12-17 10:00:00,170.31,170.6,169.85,170.59,13223.0,170.31,170.6,169.85,170.59,13223.0
2019-12-17 10:30:00,170.33,171.16,169.95,170.05,12950.0,170.33,171.16,169.95,170.05,12950.0
2019-12-17 11:00:00,169.96,170.37,169.78,170.02,5001.0,169.96,170.37,169.78,170.02,5001.0
2019-12-17 11:30:00,170.06,170.48,169.89,170.47,4500.0,170.06,170.48,169.89,170.47,4500.0
2019-12-17 12:00:00,170.38,171.03,170.37,170.7,9300.0,170.38,171.03,170.37,170.7,9300.0
2019-12-17 12:30:00,170.69,170.69,170.18,170.22,6749.0,170.69,170.69,170.18,170.22,6749.0
2019-12-17 13:00:00,170.36,170.38,170.1,170.28,12413.0,170.36,170.38,170.1,170.28,12413.0
2019-12-17 13:30:00,170.19,170.21,169.77,169.84,8488.0,170.19,170.21,169.77,169.84,8488.0
2019-12-17 14:00:00,169.84,169.97,169.51,169.76,13388.0,169.84,169.97,169.51,169.76,13388.0
2019-12-17 14:30:00,169.83,170.18,169.71,169.78,9514.0,169.83,170.18,169.71,169.78,9514.0
2019-12-17 15:00:00,169.62,169.78,169.29,169.37,12602.0,169.62,169.78,169.29,169.37,12602.0
2019-12-17 15:30:00,169.31,169.69,169.09,169.66,47557.0,169.31,169.69,169.09,169.66,47557.0
2019-12-18 09:30:00,169.73,170.63,169.2,169.21,8768.0,169.73,170.63,169.2,169.21,8768.0
2019-12-18 10:00:00,169.21,170.29,169.07,170.27,7901.0,169.21,170.29,169.07,170.27,7901.0
2019-12-18 10:30:00,170.1,170.42,169.88,170.3,5394.0,170.1,170.42,169.88,170.3,5394.0
2019-12-18 11:00:00,170.29,170.64,170.19,170.58,3115.0,170.29,170.64,170.19,170.58,3115.0
2019-12-18 11:30:00,170.56,170.98,170.56,170.87,7524.0,170.56,170.98,170.56,170.87,7524.0
2019-12-18 12:00:00,170.89,171.24,170.75,171.23,3013.0,170.89,171.24,170.75,171.23,3013.0
2019-12-18 12:30:00,171.54,171.54,171.17,171.21,5995.0,171.54,171.54,171.17,171.21,5995.0
2019-12-18 13:00:00,171.22,171.24,171.0,171.22,7016.0,171.22,171.24,171.0,171.22,7016.0
2019-12-18 13:30:00,171.26,171.75,171.26,171.75,4079.0,171.26,171.75,171.26,171.75,4079.0
2019-12-18 14:00:00,171.85,172.11,171.81,172.11,1806.0,171.85,172.11,171.81,172.11,1806.0
2019-12-18 14:30:00,172.13,172.2,171.94,172.04,6517.0,172.13,172.2,171.94,172.04,6517.0
2019-12-18 15:00:00,172.04,172.31,171.81,171.86,6471.0,172.04,172.31,171.81,171.86,6471.0
2019-12-18 15:30:00,171.84,172.02,171.56,171.71,30101.0,171.84,172.02,171.56,171.71,30101.0
2019-12-19 09:30:00,171.35,172.22,171.17,172.14,9421.0,171.35,172.22,171.17,172.14,9421.0
2019-12-19 10:00:00,172.33,172.4,170.5,170.5,10436.0,172.33,172.4,170.5,170.5,10436.0
2019-12-19 10:30:00,170.56,171.3,170.55,171.27,7905.0,170.56,171.3,170.55,171.27,7905.0
2019-12-19 11:00:00,171.08,171.08,170.24,170.82,9996.0,171.08,171.08,170.24,170.82,9996.0
2019-12-19 11:30:00,170.79,171.52,170.79,171.23,7041.0,170.79,171.52,170.79,171.23,7041.0
2019-12-19 12:00:00,171.06,171.44,170.73,170.73,7810.0,171.06,171.44,170.73,170.73,7810.0
2019-12-19 12:30:00,170.78,171.09,170.69,170.77,7305.0,170.78,171.09,170.69,170.77,7305.0
2019-12-19 13:00:00,170.79,170.83,170.48,170.49,4423.0,170.79,170.83,170.48,170.49,4423.0
2019-12-19 13:30:00,170.53,171.01,170.38,170.87,12191.0,170.53,171.01,170.38,170.87,12191.0
2019-12-19 14:00:00,170.88,171.11,170.55,170.95,49537.0,170.88,171.11,170.55,170.95,49537.0
2019-12-19 14:30:00,170.93,170.93,170.38,170.51,13516.0,170.93,170.93,170.38,170.51,13516.0
2019-12-19 15:00:00,170.53,170.77,170.43,170.47,7370.0,170.53,170.77,170.43,170.47,7370.0
2019-12-19 15:30:00,170.43,170.94,170.43,170.6,29833.0,170.43,170.94,170.43,170.6,29833.0
2019-12-20 09:30:00,171.19,172.28,170.72,172.28,90322.0,171.19,172.28,170.72,172.28,90322.0
2019-12-20 10:00:00,172.31,172.71,171.88,172.59,13712.0,172.31,172.71,171.88,172.59,13712.0
2019-12-20 10:30:00,172.52,173.61,172.48,173.45,9528.0,172.52,173.61,172.48,173.45,9528.0
2019-12-20 11:00:00,173.51,173.53,172.47,172.65,18099.0,173.51,173.53,172.47,172.65,18099.0
2019-12-20 11:30:00,172.71,172.71,171.99,172.01,6324.0,172.71,172.71,171.99,172.01,6324.0
2019-12-20 12:00:00,171.87,172.45,171.84,172.32,2093.0,171.87,172.45,171.84,172.32,2093.0
2019-12-20 12:30:00,172.33,172.97,172.33,172.81,10101.0,172.33,172.97,172.33,172.81,10101.0
2019-12-20 13:00:00,172.84,173.2,172.34,172.44,16500.0,172.84,173.2,172.34,172.44,16500.0
2019-12-20 13:30:00,172.43,172.74,172.43,172.62,2310.0,172.43,172.74,172.43,172.62,2310.0
2019-12-20 14:00:00,172.63,172.66,172.53,172.66,5820.0,172.63,172.66,172.53,172.66,5820.0
2019-12-20 14:30:00,172.88,172.99,172.49,172.49,12007.0,172.88,172.99,172.49,172.49,12007.0
2019-12-20 15:00:00,172.53,172.69,172.45,172.64,4531.0,172.53,172.69,172.45,172.64,4531.0
2019-12-20 15:30:00,172.61,172.72,172.29,172.42,21816.0,172.61,172.72,172.29,172.42,21816.0
2019-12-23 09:30:00,172.84,172.97,171.67,172.61,4980.0,172.84,172.97,171.67,172.61,4980.0
2019-12-23 10:00:00,172.58,172.71,172.05,172.06,3420.0,172.58,172.71,172.05,172.06,3420.0
2019-12-23 10:30:00,171.7,171.77,171.04,171.25,5955.0,171.7,171.77,171.04,171.25,5955.0
2019-12-23 11:00:00,171.25,172.1,171.23,172.1,5133.0,171.25,172.1,171.23,172.1,5133.0
2019-12-23 11:30:00,171.97,172.06,171.48,172.06,3271.0,171.97,172.06,171.48,172.06,3271.0
2019-12-23 12:00:00,171.99,172.07,171.69,171.81,6093.0,171.99,172.07,171.69,171.81,6093.0
2019-12-23 12:30:00,171.75,171.87,171.5,171.58,2800.0,171.75,171.87,171.5,171.58,2800.0
2019-12-23 13:00:00,171.5,171.92,171.5,171.81,3112.0,171.5,171.92,171.5,171.81,3112.0
2019-12-23 13:30:00,171.85,171.89,171.54,171.54,6483.0,171.85,171.89,171.54,171.54,6483.0
2019-12-23 14:00:00,171.59,172.16,171.5,171.89,5312.0,171.59,172.16,171.5,171.89,5312.0
2019-12-23 14:30:00,171.9,172.23,171.9,172.23,3700.0,171.9,172.23,171.9,172.23,3700.0
2019-12-23 15:00:00,172.12,172.15,171.85,171.85,4643.0,172.12,172.15,171.85,171.85,4643.0
2019-12-23 15:30:00,171.84,171.85,171.46,171.85,11146.0,171.84,171.85,171.46,171.85,11146.0
2019-12-24 09:30:00,171.82,172.7,170.7,170.92,3765.0,171.82,172.7,170.7,170.92,3765.0
2019-12-24 10:00:00,171.2,171.83,171.1,171.3,8697.0,171.2,171.83,171.1,171.3,8697.0
2019-12-24 10:30:00,171.3,172.19,171.24,172.1,2531.0,171.3,172.19,171.24,172.1,2531.0
2019-12-24 11:00:00,171.99,172.53,171.73,171.74,5610.0,171.99,172.53,171.73,171.74,5610.0
2019-12-24 11:30:00,171.75,172.3,171.75,172.01,2300.0,171.75,172.3,171.75,172.01,2300.0
2019-12-24 12:00:00,172.02,172.16,171.89,172.01,3200.0,172.02,172.16,171.89,172.01,3200.0
2019-12-24 12:30:00,171.98,172.1,171.72,171.72,15731.0,171.98,172.1,171.72,171.72,15731.0
2019-12-26 09:30:00,172.01,173.48,171.26,171.83,7702.0,172.01,173.48,171.26,171.83,7702.0
2019-12-26 10:00:00,172.0,172.34,171.54,172.34,6035.0,172.0,172.34,171.54,172.34,6035.0
2019-12-26 10:30:00,172.5,172.52,172.05,172.3,2300.0,172.5,172.52,172.05,172.3,2300.0
2019-12-26 11:00:00,172.25,173.0,172.2,172.76,10234.0,172.25,173.0,172.2,172.76,10234.0
2019-12-26 11:30:00,172.68,172.87,172.49,172.67,2675.0,172.68,172.87,172.49,172.67,2675.0
2019-12-26 12:00:00,172.63,172.89,172.37,172.43,4372.0,172.63,172.89,172.37,172.43,4372.0
2019-12-26 12:30:00,172.43,172.57,172.28,172.49,5772.0,172.43,172.57,172.28,172.49,5772.0
2019-12-26 13:00:00,172.62,172.83,172.34,172.83,2004.0,172.62,172.83,172.34,172.83,2004.0
2019-12-26 13:30:00,172.75,173.28,172.75,173.25,4594.0,172.75,173.28,172.75,173.25,4594.0
2019-12-26 14:00:00,173.38,173.42,172.95,173.15,3000.0,173.38,173.42,172.95,173.15,3000.0
2019-12-26 14:30:00,173.07,173.09,172.58,172.71,4729.0,173.07,173.09,172.58,172.71,4729.0
2019-12-26 15:00:00,172.62,172.82,172.49,172.68,5810.0,172.62,172.82,172.49,172.68,5810.0
2019-12-26 15:30:00,172.76,173.32,172.3,173.23,18542.0,172.76,173.32,172.3,173.23,18542.0
2019-12-27 09:30:00,173.91,174.0,172.86,172.86,4233.0,173.91,174.0,172.86,172.86,4233.0
2019-12-27 10:00:00,172.4,173.53,172.4,172.98,3169.0,172.4,173.53,172.4,172.98,3169.0
2019-12-27 10:30:00,172.95,173.7,172.95,173.53,2008.0,172.95,173.7,172.95,173.53,2008.0
2019-12-27 11:00:00,173.53,173.79,173.28,173.57,2622.0,173.53,173.79,173.28,173.57,2622.0
2019-12-27 11:30:00,173.38,173.65,173.38,173.65,1500.0,173.38,173.65,173.38,173.65,1500.0
2019-12-27 12:00:00,173.61,173.67,173.24,173.24,2825.0,173.61,173.67,173.24,173.24,2825.0
2019-12-27 12:30:00,173.24,173.48,173.24,173.45,1607.0,173.24,173.48,173.24,173.45,1607.0
2019-12-27 13:00:00,173.5,173.79,173.48,173.79,2278.0,173.5,173.79,173.48,173.79,2278.0
2019-12-27 13:30:00,173.76,173.76,173.29,173.68,9031.0,173.76,173.76,173.29,173.68,9031.0
2019-12-27 14:00:00,173.65,173.78,173.6,173.78,4320.0,173.65,173.78,173.6,173.78,4320.0
2019-12-27 14:30:00,173.71,173.76,173.51,173.75,3801.0,173.71,173.76,173.51,173.75,3801.0
2019-12-27 15:00:00,173.75,173.98,173.66,173.68,4480.0,173.75,173.98,173.66,173.68,4480.0
2019-12-27 15:30:00,173.71,173.72,172.91,173.35,15372.0,173.71,173.72,172.91,173.35,15372.0
2019-12-30 09:30:00,173.18,173.18,172.3,172.53,1686.0,173.18,173.18,172.3,172.53,1686.0
2019-12-30 10:00:00,172.9,173.08,172.15,172.19,2522.0,172.9,173.08,172.15,172.19,2522.0
2019-12-30 10:30:00,172.27,173.17,172.17,173.17,1600.0,172.27,173.17,172.17,173.17,1600.0
2019-12-30 11:00:00,173.25,173.62,173.02,173.45,1461.0,173.25,173.62,173.02,173.45,1461.0
2019-12-30 11:30:00,173.22,173.72,173.21,173.49,3997.0,173.22,173.72,173.21,173.49,3997.0
2019-12-30 12:00:00,173.72,174.28,173.61,174.25,4005.0,173.72,174.28,173.61,174.25,4005.0
2019-12-30 12:30:00,174.28,174.48,174.0,174.11,4605.0,174.28,174.48,174.0,174.11,4605.0
2019-12-30 13:00:00,174.1,174.39,174.08,174.26,4632.0,174.1,174.39,174.08,174.26,4632.0
2019-12-30 13:30:00,174.19,174.36,174.02,174.34,3320.0,174.19,174.36,174.02,174.34,3320.0
2019-12-30 14:00:00,174.27,174.37,173.95,173.97,3314.0,174.27,174.37,173.95,173.97,3314.0
2019-12-30 14:30:00,174.03,174.07,173.86,173.92,4416.0,174.03,174.07,173.86,173.92,4416.0
2019-12-30 15:00:00,173.87,174.23,173.87,174.21,2830.0,173.87,174.23,173.87,174.21,2830.0
2019-12-30 15:30:00,174.22,174.22,173.77,173.99,11986.0,174.22,174.22,173.77,173.99,11986.0
2019-12-31 09:30:00,173.33,174.95,173.33,174.9,4571.0,173.33,174.95,173.33,174.9,4571.0
2019-12-31 10:00:00,174.82,174.95,174.45,174.75,4474.0,174.82,174.95,174.45,174.75,4474.0
2019-12-31 10:30:00,174.72,174.92,174.35,174.75,7461.0,174.72,174.92,174.35,174.75,7461.0
2019-12-31 11:00:00,174.78,175.71,174.73,175.34,22006.0,174.78,175.71,174.73,175.34,22006.0
2019-12-31 11:30:00,175.21,175.81,175.05,175.81,4650.0,175.21,175.81,175.05,175.81,4650.0
2019-12-31 12:00:00,175.79,175.79,175.2,175.27,4083.0,175.79,175.79,175.2,175.27,4083.0
2019-12-31 12:30:00,175.27,175.79,175.27,175.67,13428.0,175.27,175.79,175.27,175.67,13428.0
2019-12-31 13:00:00,175.65,175.99,175.28,175.51,8245.0,175.65,175.99,175.28,175.51,8245.0
2019-12-31 13:30:00,175.5,175.56,175.32,175.48,3300.0,175.5,175.56,175.32,175.48,3300.0
2019-12-31 14:00:00,175.47,175.47,175.3,175.45,5461.0,175.47,175.47,175.3,175.45,5461.0
2019-12-31 14:30:00,175.42,175.42,174.91,174.91,3899.0,175.42,175.42,174.91,174.91,3899.0
2019-12-31 15:00:00,174.86,174.91,174.35,174.48,8613.0,174.86,174.91,174.35,174.48,8613.0
2019-12-31 15:30:00,174.58,174.8,173.97,174.13,29476.0,174.58,174.8,173.97,174.13,29476.0
2020-01-02 09:30:00,175.21,175.45,173.41,175.45,12354.0,175.21,175.45,173.41,175.45,12354.0
2020-01-02 10:00:00,175.17,175.17,174.09,174.09,4862.0,175.17,175.17,174.09,174.09,4862.0
2020-01-02 10:30:00,174.0,174.5,173.99,174.41,1702.0,174.0,174.5,173.99,174.41,1702.0
2020-01-02 11:00:00,174.58,174.58,173.78,174.23,7062.0,174.58,174.58,173.78,174.23,7062.0
2020-01-02 11:30:00,174.06,174.25,173.82,173.96,2721.0,174.06,174.25,173.82,173.96,2721.0
2020-01-02 12:00:00,173.86,174.18,173.83,173.97,2836.0,173.86,174.18,173.83,173.97,2836.0
2020-01-02 12:30:00,174.02,174.03,173.84,173.87,3373.0,174.02,174.03,173.84,173.87,3373.0
2020-01-02 13:00:00,173.86,173.86,173.48,173.48,3007.0,173.86,173.86,173.48,173.48,3007.0
2020-01-02 13:30:00,173.4,173.4,172.91,173.15,8690.0,173.4,173.4,172.91,173.15,8690.0
2020-01-02 14:00:00,173.11,173.5,173.11,173.18,6231.0,173.11,173.5,173.11,173.18,6231.0
2020-01-02 14:30:00,173.28,173.69,173.28,173.66,4601.0,173.28,173.69,173.28,173.66,4601.0
2020-01-02 15:00:00,173.57,174.15,173.57,173.95,5115.0,173.57,174.15,173.57,173.95,5115.0
2020-01-02 15:30:00,173.94,175.33,173.94,175.3,29137.0,173.94,175.33,173.94,175.3,29137.0
2020-01-03 09:30:00,172.68,173.33,171.22,172.95,18947.0,172.68,173.33,171.22,172.95,18947.0
2020-01-03 10:00:00,172.93,173.61,172.91,173.42,1804.0,172.93,173.61,172.91,173.42,1804.0
2020-01-03 10:30:00,173.18,174.21,173.18,173.53,2209.0,173.18,174.21,173.18,173.53,2209.0
2020-01-03 11:00:00,173.68,173.99,173.34,173.97,8375.0,173.68,173.99,173.34,173.97,8375.0
2020-01-03 11:30:00,174.0,174.03,173.52,173.67,3004.0,174.0,174.03,173.52,173.67,3004.0
2020-01-03 12:00:00,173.76,174.15,173.76,174.08,3129.0,173.76,174.15,173.76,174.08,3129.0
2020-01-03 12:30:00,174.17,174.32,174.04,174.19,3042.0,174.17,174.32,174.04,174.19,3042.0
2020-01-03 13:00:00,174.2,174.35,173.78,173.95,11771.0,174.2,174.35,173.78,173.95,11771.0
2020-01-03 13:30:00,173.86,173.99,173.5,173.96,9227.0,173.86,173.99,173.5,173.96,9227.0
2020-01-03 14:00:00,174.12,174.15,173.84,173.91,2771.0,174.12,174.15,173.84,173.91,2771.0
2020-01-03 14:30:00,174.11,174.33,173.93,174.14,3380.0,174.11,174.33,173.93,174.14,3380.0
2020-01-03 15:00:00,174.18,174.42,174.1,174.17,8329.0,174.18,174.42,174.1,174.17,8329.0
2020-01-03 15:30:00,174.14,174.27,173.79,173.8,22339.0,174.14,174.27,173.79,173.8,22339.0
2020-01-06 09:30:00,172.36,173.32,172.36,172.53,5750.0,172.36,173.32,172.36,172.53,5750.0
2020-01-06 10:00:00,172.49,173.27,172.46,173.01,4798.0,172.49,173.27,172.46,173.01,4798.0
2020-01-06 10:30:00,173.34,173.89,173.15,173.62,2763.0,173.34,173.89,173.15,173.62,2763.0
2020-01-06 11:00:00,173.73,174.52,173.47,173.54,8750.0,173.73,174.52,173.47,173.54,8750.0
2020-01-06 11:30:00,173.69,174.44,173.6,174.15,16269.0,173.69,174.44,173.6,174.15,16269.0
2020-01-06 12:00:00,174.16,174.16,173.64,173.88,5479.0,174.16,174.16,173.64,173.88,5479.0
2020-01-06 12:30:00,173.93,174.01,173.62,173.65,3607.0,173.93,174.01,173.62,173.65,3607.0
2020-01-06 13:00:00,173.62,174.05,173.62,173.87,1710.0,173.62,174.05,173.62,173.87,1710.0
2020-01-06 13:30:00,173.98,174.14,173.79,174.0,3579.0,173.98,174.14,173.79,174.0,3579.0
2020-01-06 14:00:00,173.81,174.39,173.8,174.01,3911.0,173.81,174.39,173.8,174.01,3911.0
2020-01-06 14:30:00,173.95,174.23,173.8,173.94,4452.0,173.95,174.23,173.8,173.94,4452.0
2020-01-06 15:00:00,173.94,174.06,173.58,173.77,4654.0,173.94,174.06,173.58,173.77,4654.0
2020-01-06 15:30:00,173.75,173.84,173.35,173.74,33570.0,173.75,173.84,173.35,173.74,33570.0
2020-01-07 09:30:00,173.28,173.64,172.69,172.85,6161.0,173.28,173.64,172.69,172.85,6161.0
2020-01-07 10:00:00,173.03,173.54,172.67,173.54,8386.0,173.03,173.54,172.67,173.54,8386.0
2020-01-07 10:30:00,173.45,174.04,173.33,173.97,6225.0,173.45,174.04,173.33,173.97,6225.0
2020-01-07 11:00:00,173.96,174.02,173.48,173.77,7526.0,173.96,174.02,173.48,173.77,7526.0
2020-01-07 11:30:00,173.75,173.94,173.02,173.11,5624.0,173.75,173.94,173.02,173.11,5624.0
2020-01-07 12:00:00,173.12,173.22,172.78,172.78,8108.0,173.12,173.22,172.78,172.78,8108.0
2020-01-07 12:30:00,172.73,173.09,172.73,173.03,11619.0,172.73,173.09,172.73,173.03,11619.0
2020-01-07 13:00:00,173.05,173.29,173.01,173.14,15144.0,173.05,173.29,173.01,173.14,15144.0
2020-01-07 13:30:00,173.2,173.23,172.7,172.7,6908.0,173.2,173.23,172.7,172.7,6908.0
2020-01-07 14:00:00,172.57,172.67,172.41,172.54,2651.0,172.57,172.67,172.41,172.54,2651.0
2020-01-07 14:30:00,172.6,172.86,172.6,172.8,3515.0,172.6,172.86,172.6,172.8,3515.0
2020-01-07 15:00:00,172.83,173.25,172.83,173.15,2208.0,172.83,173.25,172.83,173.15,2208.0
2020-01-07 15:30:00,173.15,173.15,172.5,172.55,16737.0,173.15,173.15,172.5,172.55,16737.0
2020-01-08 09:30:00,172.8,173.29,172.51,172.69,9093.0,172.8,173.29,172.51,172.69,9093.0
2020-01-08 10:00:00,172.72,172.78,170.79,170.79,4592.0,172.72,172.78,170.79,170.79,4592.0
2020-01-08 10:30:00,171.08,171.23,170.56,170.62,3529.0,171.08,171.23,170.56,170.62,3529.0
2020-01-08 11:00:00,170.74,171.75,170.52,171.62,7907.0,170.74,171.75,170.52,171.62,7907.0
2020-01-08 11:30:00,171.44,172.34,171.33,172.09,7769.0,171.44,172.34,171.33,172.09,7769.0
2020-01-08 12:00:00,172.03,172.07,171.76,171.97,3060.0,172.03,172.07,171.76,171.97,3060.0
2020-01-08 12:30:00,171.99,172.07,171.45,171.46,5510.0,171.99,172.07,171.45,171.46,5510.0
2020-01-08 13:00:00,171.49,171.49,170.79,170.98,4833.0,171.49,171.49,170.79,170.98,4833.0
2020-01-08 13:30:00,171.03,171.1,170.48,170.49,5467.0,171.03,171.1,170.48,170.49,5467.0
2020-01-08 14:00:00,170.42,170.55,169.99,170.13,6772.0,170.42,170.55,169.99,170.13,6772.0
2020-01-08 14:30:00,170.18,170.72,170.15,170.72,3725.0,170.18,170.72,170.15,170.72,3725.0
2020-01-08 15:00:00,170.66,171.3,170.36,171.2,11505.0,170.66,171.3,170.36,171.2,11505.0
2020-01-08 15:30:00,171.18,171.18,170.32,170.39,42681.0,171.18,171.18,170.32,170.39,42681.0
2020-01-09 09:30:00,171.45,171.45,170.22,171.29,5058.0,171.45,171.45,170.22,171.29,5058.0
2020-01-09 10:00:00,171.17,171.5,170.81,171.5,3230.0,171.17,171.5,170.81,171.5,3230.0
2020-01-09 10:30:00,171.69,171.82,171.34,171.42,3014.0,171.69,171.82,171.34,171.42,3014.0
2020-01-09 11:00:00,171.41,172.02,171.37,171.6,4601.0,171.41,172.02,171.37,171.6,4601.0
2020-01-09 11:30:00,171.6,171.85,171.6,171.85,5296.0,171.6,171.85,171.6,171.85,5296.0
2020-01-09 12:00:00,171.96,172.15,171.55,171.55,2118.0,171.96,172.15,171.55,171.55,2118.0
2020-01-09 12:30:00,171.72,172.11,171.38,172.05,3157.0,171.72,172.11,171.38,172.05,3157.0
2020-01-09 13:00:00,172.07,172.23,171.89,171.92,2567.0,172.07,172.23,171.89,171.92,2567.0
2020-01-09 13:30:00,172.13,172.53,172.0,172.44,5278.0,172.13,172.53,172.0,172.44,5278.0
2020-01-09 14:00:00,172.48,172.63,172.24,172.55,5663.0,172.48,172.63,172.24,172.55,5663.0
2020-01-09 14:30:00,172.47,172.72,172.44,172.59,5034.0,172.47,172.72,172.44,172.59,5034.0
2020-01-09 15:00:00,172.56,172.83,172.25,172.81,8251.0,172.56,172.83,172.25,172.81,8251.0
2020-01-09 15:30:00,172.74,172.77,171.8,172.17,22639.0,172.74,172.77,171.8,172.17,22639.0
2020-01-10 09:30:00,172.17,172.17,171.21,172.05,2705.0,172.17,172.17,171.21,172.05,2705.0
2020-01-10 10:00:00,171.93,171.93,171.2,171.3,5667.0,171.93,171.93,171.2,171.3,5667.0
2020-01-10 10:30:00,171.38,171.93,170.88,171.63,16719.0,171.38,171.93,170.88,171.63,16719.0
2020-01-10 11:00:00,171.63,171.76,171.32,171.41,4312.0,171.63,171.76,171.32,171.41,4312.0
2020-01-10 11:30:00,171.34,171.48,171.11,171.47,2571.0,171.34,171.48,171.11,171.47,2571.0
2020-01-10 12:00:00,171.5,171.5,170.84,171.23,4362.0,171.5,171.5,170.84,171.23,4362.0
2020-01-10 12:30:00,171.3,171.3,171.05,171.14,3316.0,171.3,171.3,171.05,171.14,3316.0
2020-01-10 13:00:00,171.11,171.33,171.06,171.06,3913.0,171.11,171.33,171.06,171.06,3913.0
2020-01-10 13:30:00,171.08,171.41,171.0,171.39,4446.0,171.08,171.41,171.0,171.39,4446.0
2020-01-10 14:00:00,171.42,171.46,171.11,171.11,4280.0,171.42,171.46,171.11,171.11,4280.0
2020-01-10 14:30:00,171.12,171.17,170.66,171.0,4073.0,171.12,171.17,170.66,171.0,4073.0
2020-01-10 15:00:00,170.95,170.96,170.65,170.75,5636.0,170.95,170.96,170.65,170.75,5636.0
2020-01-10 15:30:00,170.61,170.67,170.13,170.52,22364.0,170.61,170.67,170.13,170.52,22364.0
2020-01-13 09:30:00,170.2,170.66,169.48,170.3,12311.0,170.2,170.66,169.48,170.3,12311.0
2020-01-13 10:00:00,170.84,171.05,170.18,170.18,13718.0,170.84,171.05,170.18,170.18,13718.0
2020-01-13 10:30:00,170.17,170.75,170.17,170.7,3433.0,170.17,170.75,170.17,170.7,3433.0
2020-01-13 11:00:00,170.68,171.04,170.48,170.91,4332.0,170.68,171.04,170.48,170.91,4332.0
2020-01-13 11:30:00,170.93,171.13,170.76,170.88,3947.0,170.93,171.13,170.76,170.88,3947.0
2020-01-13 12:00:00,170.76,171.0,170.71,170.77,1905.0,170.76,171.0,170.71,170.77,1905.0
2020-01-13 12:30:00,170.8,171.06,170.77,171.06,1513.0,170.8,171.06,170.77,171.06,1513.0
2020-01-13 13:00:00,170.99,171.08,170.81,171.01,1415.0,170.99,171.08,170.81,171.01,1415.0
2020-01-13 13:30:00,171.04,171.26,171.01,171.14,6627.0,171.04,171.26,171.01,171.14,6627.0
2020-01-13 14:00:00,171.15,171.53,171.12,171.42,1967.0,171.15,171.53,171.12,171.42,1967.0
2020-01-13 14:30:00,171.38,171.43,170.9,170.95,4802.0,171.38,171.43,170.9,170.95,4802.0
2020-01-13 15:00:00,170.96,171.0,170.56,170.79,4996.0,170.96,171.0,170.56,170.79,4996.0
2020-01-13 15:30:00,170.8,171.44,170.77,171.3,26706.0,170.8,171.44,170.77,171.3,26706.0
2020-01-14 09:30:00,171.01,171.01,170.29,170.37,3944.0,171.01,171.01,170.29,170.37,3944.0
2020-01-14 10:00:00,170.2,170.2,169.46,169.46,9376.0,170.2,170.2,169.46,169.46,9376.0
2020-01-14 10:30:00,169.57,169.83,168.42,168.42,9577.0,169.57,169.83,168.42,168.42,9577.0
2020-01-14 11:00:00,168.5,168.73,168.33,168.42,5890.0,168.5,168.73,168.33,168.42,5890.0
2020-01-14 11:30:00,168.24,169.01,168.23,168.8,7951.0,168.24,169.01,168.23,168.8,7951.0
2020-01-14 12:00:00,168.83,168.84,168.34,168.78,12289.0,168.83,168.84,168.34,168.78,12289.0
2020-01-14 12:30:00,168.61,169.17,168.61,169.04,5248.0,168.61,169.17,168.61,169.04,5248.0
2020-01-14 13:00:00,169.02,169.48,169.02,169.39,4284.0,169.02,169.48,169.02,169.39,4284.0
2020-01-14 13:30:00,169.41,169.58,168.75,168.84,5440.0,169.41,169.58,168.75,168.84,5440.0
2020-01-14 14:00:00,168.64,168.74,168.18,168.36,4719.0,168.64,168.74,168.18,168.36,4719.0
2020-01-14 14:30:00,168.4,168.58,168.14,168.14,7574.0,168.4,168.58,168.14,168.14,7574.0
2020-01-14 15:00:00,168.16,168.63,168.16,168.4,8278.0,168.16,168.63,168.16,168.4,8278.0
2020-01-14 15:30:00,168.49,168.89,168.35,168.64,32806.0,168.49,168.89,168.35,168.64,32806.0
2020-01-15 09:30:00,168.21,169.76,168.21,169.76,4783.0,168.21,169.76,168.21,169.76,4783.0
2020-01-15 10:00:00,169.91,170.23,169.36,170.04,3611.0,169.91,170.23,169.36,170.04,3611.0
2020-01-15 10:30:00,169.93,170.38,169.64,169.78,4604.0,169.93,170.38,169.64,169.78,4604.0
2020-01-15 11:00:00,169.81,170.1,169.27,170.1,14124.0,169.81,170.1,169.27,170.1,14124.0
2020-01-15 11:30:00,170.24,170.68,169.99,170.08,10092.0,170.24,170.68,169.99,170.08,10092.0
2020-01-15 12:00:00,170.04,170.04,169.63,169.8,2986.0,170.04,170.04,169.63,169.8,2986.0
2020-01-15 12:30:00,169.78,169.93,169.51,169.67,2476.0,169.78,169.93,169.51,169.67,2476.0
2020-01-15 13:00:00,169.57,169.74,169.13,169.59,16189.0,169.57,169.74,169.13,169.59,16189.0
2020-01-15 13:30:00,169.63,171.28,169.27,170.55,75546.0,169.63,171.28,169.27,170.55,75546.0
2020-01-15 14:00:00,170.8,171.5,170.65,171.46,5271.0,170.8,171.5,170.65,171.46,5271.0
2020-01-15 14:30:00,171.51,171.72,171.19,171.65,17594.0,171.51,171.72,171.19,171.65,17594.0
2020-01-15 15:00:00,171.53,171.64,170.85,171.02,47237.0,171.53,171.64,170.85,171.02,47237.0
2020-01-15 15:30:00,170.83,171.34,170.5,171.22,31726.0,170.83,171.34,170.5,171.22,31726.0
2020-01-16 09:30:00,172.28,173.09,172.02,172.6,56724.0,172.28,173.09,172.02,172.6,56724.0
2020-01-16 10:00:00,172.77,172.87,171.75,172.32,28576.0,172.77,172.87,171.75,172.32,28576.0
2020-01-16 10:30:00,172.3,172.72,172.17,172.24,12609.0,172.3,172.72,172.17,172.24,12609.0
2020-01-16 11:00:00,172.19,172.2,171.55,171.62,13921.0,172.19,172.2,171.55,171.62,13921.0
2020-01-16 11:30:00,171.53,171.98,171.35,171.88,13731.0,171.53,171.98,171.35,171.88,13731.0
2020-01-16 12:00:00,171.84,172.73,171.8,172.07,7770.0,171.84,172.73,171.8,172.07,7770.0
2020-01-16 12:30:00,172.04,172.08,171.56,171.7,4328.0,172.04,172.08,171.56,171.7,4328.0
2020-01-16 13:00:00,171.65,171.85,171.42,171.53,5553.0,171.65,171.85,171.42,171.53,5553.0
2020-01-16 13:30:00,171.53,171.94,171.47,171.81,5196.0,171.53,171.94,171.47,171.81,5196.0
2020-01-16 14:00:00,171.86,172.33,171.85,172.08,8842.0,171.86,172.33,171.85,172.08,8842.0
2020-01-16 14:30:00,171.98,171.98,170.81,171.26,27897.0,171.98,171.98,170.81,171.26,27897.0
2020-01-16 15:00:00,171.29,171.37,170.73,170.88,10052.0,171.29,171.37,170.73,170.88,10052.0
2020-01-16 15:30:00,170.95,171.26,170.67,171.0,71372.0,170.95,171.26,170.67,171.0,71372.0
2020-01-17 09:30:00,171.85,172.09,171.12,171.61,10858.0,171.85,172.09,171.12,171.61,10858.0
2020-01-17 10:00:00,171.75,172.47,171.41,172.47,5129.0,171.75,172.47,171.41,172.47,5129.0
2020-01-17 10:30:00,172.41,172.44,171.22,171.43,10383.0,172.41,172.44,171.22,171.43,10383.0
2020-01-17 11:00:00,171.44,171.67,170.9,171.35,9937.0,171.44,171.67,170.9,171.35,9937.0
2020-01-17 11:30:00,171.38,171.38,171.06,171.13,4301.0,171.38,171.38,171.06,171.13,4301.0
2020-01-17 12:00:00,171.27,171.35,170.9,171.14,4301.0,171.27,171.35,170.9,171.14,4301.0
2020-01-17 12:30:00,171.13,171.69,171.13,171.35,5813.0,171.13,171.69,171.13,171.35,5813.0
2020-01-17 13:00:00,171.34,171.71,171.29,171.36,3954.0,171.34,171.71,171.29,171.36,3954.0
2020-01-17 13:30:00,171.35,171.35,171.04,171.19,4180.0,171.35,171.35,171.04,171.19,4180.0
2020-01-17 14:00:00,171.23,171.57,171.21,171.44,2942.0,171.23,171.57,171.21,171.44,2942.0
2020-01-17 14:30:00,171.41,171.69,171.33,171.69,4660.0,171.41,171.69,171.33,171.69,4660.0
2020-01-17 15:00:00,171.74,171.8,171.6,171.79,3570.0,171.74,171.8,171.6,171.79,3570.0
2020-01-17 15:30:00,171.85,171.96,171.55,171.96,20255.0,171.85,171.96,171.55,171.96,20255.0
2020-01-21 09:30:00,171.19,171.69,171.11,171.46,11477.0,171.19,171.69,171.11,171.46,11477.0
2020-01-21 10:00:00,171.41,171.75,171.19,171.25,6546.0,171.41,171.75,171.19,171.25,6546.0
2020-01-21 10:30:00,171.35,171.53,170.96,171.12,9720.0,171.35,171.53,170.96,171.12,9720.0
2020-01-21 11:00:00,171.29,171.63,171.02,171.37,7199.0,171.29,171.63,171.02,171.37,7199.0
2020-01-21 11:30:00,171.33,172.02,171.33,171.85,5207.0,171.33,172.02,171.33,171.85,5207.0
2020-01-21 12:00:00,171.83,171.91,171.52,171.67,4569.0,171.83,171.91,171.52,171.67,4569.0
2020-01-21 12:30:00,171.6,171.74,171.43,171.5,4828.0,171.6,171.74,171.43,171.5,4828.0
2020-01-21 13:00:00,171.6,171.6,170.59,170.59,8353.0,171.6,171.6,170.59,170.59,8353.0
2020-01-21 13:30:00,170.58,170.69,170.31,170.49,2953.0,170.58,170.69,170.31,170.49,2953.0
2020-01-21 14:00:00,170.42,170.71,170.37,170.63,2300.0,170.42,170.71,170.37,170.63,2300.0
2020-01-21 14:30:00,170.55,171.11,170.44,171.11,2347.0,170.55,171.11,170.44,171.11,2347.0
2020-01-21 15:00:00,171.11,171.34,171.05,171.13,3338.0,171.11,171.34,171.05,171.13,3338.0
2020-01-21 15:30:00,171.14,171.23,170.3,170.47,23920.0,171.14,171.23,170.3,170.47,23920.0
2020-01-22 09:30:00,171.23,171.76,170.71,170.98,2981.0,171.23,171.76,170.71,170.98,2981.0
2020-01-22 10:00:00,170.96,171.07,170.51,170.69,14310.0,170.96,171.07,170.51,170.69,14310.0
2020-01-22 10:30:00,170.63,171.05,170.63,170.79,5959.0,170.63,171.05,170.63,170.79,5959.0
2020-01-22 11:00:00,170.67,170.94,170.44,170.55,6965.0,170.67,170.94,170.44,170.55,6965.0
2020-01-22 11:30:00,170.62,170.62,169.89,170.19,4351.0,170.62,170.62,169.89,170.19,4351.0
2020-01-22 12:00:00,170.24,170.28,170.09,170.28,3354.0,170.24,170.28,170.09,170.28,3354.0
2020-01-22 12:30:00,170.41,170.62,170.36,170.62,5051.0,170.41,170.62,170.36,170.62,5051.0
2020-01-22 13:00:00,170.7,170.7,170.08,170.09,6510.0,170.7,170.7,170.08,170.09,6510.0
2020-01-22 13:30:00,170.1,170.45,170.1,170.28,14864.0,170.1,170.45,170.1,170.28,14864.0
2020-01-22 14:00:00,170.3,170.39,170.09,170.12,8150.0,170.3,170.39,170.09,170.12,8150.0
2020-01-22 14:30:00,170.16,170.24,170.07,170.13,5434.0,170.16,170.24,170.07,170.13,5434.0
2020-01-22 15:00:00,170.1,170.1,169.54,169.54,6469.0,170.1,170.1,169.54,169.54,6469.0
2020-01-22 15:30:00,169.65,169.79,169.22,169.3,26848.0,169.65,169.79,169.22,169.3,26848.0
2020-01-23 09:30:00,169.0,169.89,168.0,169.89,5101.0,169.0,169.89,168.0,169.89,5101.0
2020-01-23 10:00:00,169.52,169.66,168.91,169.57,65992.0,169.52,169.66,168.91,169.57,65992.0
2020-01-23 10:30:00,169.53,169.82,169.38,169.41,3003.0,169.53,169.82,169.38,169.41,3003.0
2020-01-23 11:00:00,169.51,169.6,168.71,168.71,5313.0,169.51,169.6,168.71,168.71,5313.0
2020-01-23 11:30:00,168.91,169.49,168.68,169.49,7306.0,168.91,169.49,168.68,169.49,7306.0
2020-01-23 12:00:00,169.35,169.96,169.35,169.71,2011.0,169.35,169.96,169.35,169.71,2011.0
2020-01-23 12:30:00,169.79,169.86,169.51,169.62,2289.0,169.79,169.86,169.51,169.62,2289.0
2020-01-23 13:00:00,169.55,169.83,169.38,169.52,4272.0,169.55,169.83,169.38,169.52,4272.0
2020-01-23 13:30:00,169.55,169.79,169.42,169.63,3286.0,169.55,169.79,169.42,169.63,3286.0
2020-01-23 14:00:00,169.7,170.07,169.58,169.69,7814.0,169.7,170.07,169.58,169.69,7814.0
2020-01-23 14:30:00,169.74,170.06,169.63,170.06,13448.0,169.74,170.06,169.63,170.06,13448.0
2020-01-23 15:00:00,170.09,170.38,169.92,170.36,15927.0,170.09,170.38,169.92,170.36,15927.0
2020-01-23 15:30:00,170.45,170.55,169.86,169.93,20680.0,170.45,170.55,169.86,169.93,20680.0
2020-01-24 09:30:00,169.66,170.16,168.8,168.92,6456.0,169.66,170.16,168.8,168.92,6456.0
2020-01-24 10:00:00,168.95,169.33,168.5,168.58,9701.0,168.95,169.33,168.5,168.58,9701.0
2020-01-24 10:30:00,168.36,169.24,168.35,168.62,5310.0,168.36,169.24,168.35,168.62,5310.0
2020-01-24 11:00:00,168.67,169.27,168.64,169.12,4794.0,168.67,169.27,168.64,169.12,4794.0
2020-01-24 11:30:00,169.17,169.62,168.97,168.97,2319.0,169.17,169.62,168.97,168.97,2319.0
2020-01-24 12:00:00,168.72,168.94,168.37,168.65,4855.0,168.72,168.94,168.37,168.65,4855.0
2020-01-24 12:30:00,168.58,169.15,168.57,168.96,2084.0,168.58,169.15,168.57,168.96,2084.0
2020-01-24 13:00:00,168.94,169.21,168.76,169.12,7236.0,168.94,169.21,168.76,169.12,7236.0
2020-01-24 13:30:00,168.98,169.09,168.78,168.83,3400.0,168.98,169.09,168.78,168.83,3400.0
2020-01-24 14:00:00,168.9,168.9,168.51,168.69,10719.0,168.9,168.9,168.51,168.69,10719.0
2020-01-24 14:30:00,168.72,169.08,168.46,169.06,8927.0,168.72,169.08,168.46,169.06,8927.0
2020-01-24 15:00:00,169.14,169.29,168.86,169.05,9965.0,169.14,169.29,168.86,169.05,9965.0
2020-01-24 15:30:00,169.0,169.54,168.85,169.43,32653.0,169.0,169.54,168.85,169.43,32653.0
2020-01-27 09:30:00,166.09,167.78,165.56,167.43,6895.0,166.09,167.78,165.56,167.43,6895.0
2020-01-27 10:00:00,167.34,168.13,166.5,168.0,43857.0,167.34,168.13,166.5,168.0,43857.0
2020-01-27 10:30:00,167.95,168.02,167.46,168.0,23129.0,167.95,168.02,167.46,168.0,23129.0
2020-01-27 11:00:00,167.96,168.13,167.62,168.06,36724.0,167.96,168.13,167.62,168.06,36724.0
2020-01-27 11:30:00,168.09,168.25,167.71,167.95,21742.0,168.09,168.25,167.71,167.95,21742.0
2020-01-27 12:00:00,167.89,168.17,167.75,168.03,20077.0,167.89,168.17,167.75,168.03,20077.0
2020-01-27 12:30:00,168.21,168.33,168.0,168.14,3336.0,168.21,168.33,168.0,168.14,3336.0
2020-01-27 13:00:00,168.11,168.34,167.73,168.25,8177.0,168.11,168.34,167.73,168.25,8177.0
2020-01-27 13:30:00,168.41,168.57,168.29,168.29,1729.0,168.41,168.57,168.29,168.29,1729.0
2020-01-27 14:00:00,168.33,169.0,168.32,169.0,2752.0,168.33,169.0,168.32,169.0,2752.0
2020-01-27 14:30:00,169.05,169.05,168.51,168.69,4648.0,169.05,169.05,168.51,168.69,4648.0
2020-01-27 15:00:00,168.7,169.09,168.69,168.93,5110.0,168.7,169.09,168.69,168.93,5110.0
2020-01-27 15:30:00,168.92,169.19,168.39,168.46,34275.0,168.92,169.19,168.39,168.46,34275.0
2020-01-28 09:30:00,169.28,169.35,168.83,169.21,2900.0,169.28,169.35,168.83,169.21,2900.0
2020-01-28 10:00:00,169.22,170.0,169.16,169.68,3328.0,169.22,170.0,169.16,169.68,3328.0
2020-01-28 10:30:00,169.74,170.45,169.74,169.94,11651.0,169.74,170.45,169.74,169.94,11651.0
2020-01-28 11:00:00,169.95,170.73,169.84,170.71,6028.0,169.95,170.73,169.84,170.71,6028.0
2020-01-28 11:30:00,170.75,170.89,170.28,170.62,6837.0,170.75,170.89,170.28,170.62,6837.0
2020-01-28 12:00:00,170.65,170.98,170.55,170.95,4480.0,170.65,170.98,170.55,170.95,4480.0
2020-01-28 12:30:00,170.99,170.99,170.57,170.9,4753.0,170.99,170.99,170.57,170.9,4753.0
2020-01-28 13:00:00,170.92,170.97,170.72,170.84,5033.0,170.92,170.97,170.72,170.84,5033.0
2020-01-28 13:30:00,170.76,170.9,170.58,170.78,6692.0,170.76,170.9,170.58,170.78,6692.0
2020-01-28 14:00:00,170.78,171.09,170.74,170.89,5389.0,170.78,171.09,170.74,170.89,5389.0
2020-01-28 14:30:00,170.87,171.47,170.87,171.25,5213.0,170.87,171.47,170.87,171.25,5213.0
2020-01-28 15:00:00,171.3,171.49,171.05,171.3,4109.0,171.3,171.49,171.05,171.3,4109.0
2020-01-28 15:30:00,171.3,171.38,170.99,171.13,24306.0,171.3,171.38,170.99,171.13,24306.0
2020-01-29 09:30:00,171.67,172.0,170.73,170.88,5685.0,171.67,172.0,170.73,170.88,5685.0
2020-01-29 10:00:00,170.73,171.05,170.38,171.05,3446.0,170.73,171.05,170.38,171.05,3446.0
2020-01-29 10:30:00,171.15,171.32,170.85,171.29,4151.0,171.15,171.32,170.85,171.29,4151.0
2020-01-29 11:00:00,171.5,171.5,170.95,171.1,5460.0,171.5,171.5,170.95,171.1,5460.0
2020-01-29 11:30:00,171.06,171.34,170.97,171.25,11458.0,171.06,171.34,170.97,171.25,11458.0
2020-01-29 12:00:00,171.28,171.53,171.17,171.28,10319.0,171.28,171.53,171.17,171.28,10319.0
2020-01-29 12:30:00,171.29,171.38,171.19,171.25,11661.0,171.29,171.38,171.19,171.25,11661.0
2020-01-29 13:00:00,171.27,171.55,171.13,171.55,5922.0,171.27,171.55,171.13,171.55,5922.0
2020-01-29 13:30:00,171.53,171.71,171.39,171.39,2821.0,171.53,171.71,171.39,171.39,2821.0
2020-01-29 14:00:00,171.56,171.73,171.18,171.22,3120.0,171.56,171.73,171.18,171.22,3120.0
2020-01-29 14:30:00,171.24,171.48,171.24,171.39,5415.0,171.24,171.48,171.24,171.39,5415.0
2020-01-29 15:00:00,171.36,171.36,170.88,170.96,6255.0,171.36,171.36,170.88,170.96,6255.0
2020-01-29 15:30:00,170.95,171.07,170.65,170.91,38559.0,170.95,171.07,170.65,170.91,38559.0
2020-01-30 09:30:00,169.28,171.15,169.28,171.1,13049.0,169.28,171.15,169.28,171.1,13049.0
2020-01-30 10:00:00,171.47,171.76,170.49,170.49,3266.0,171.47,171.76,170.49,170.49,3266.0
2020-01-30 10:30:00,170.47,170.54,169.68,169.68,2817.0,170.47,170.54,169.68,169.68,2817.0
2020-01-30 11:00:00,169.96,170.85,169.6,170.85,14186.0,169.96,170.85,169.6,170.85,14186.0
2020-01-30 11:30:00,170.88,171.67,170.6,171.44,59824.0,170.88,171.67,170.6,171.44,59824.0
2020-01-30 12:00:00,171.48,171.48,169.74,169.74,18554.0,171.48,171.48,169.74,169.74,18554.0
2020-01-30 12:30:00,169.84,169.85,169.32,169.5,2675.0,169.84,169.85,169.32,169.5,2675.0
2020-01-30 13:00:00,169.42,169.6,169.32,169.48,1405.0,169.42,169.6,169.32,169.48,1405.0
2020-01-30 13:30:00,169.47,170.03,169.23,170.0,21527.0,169.47,170.03,169.23,170.0,21527.0
2020-01-30 14:00:00,170.0,170.23,169.89,170.0,6248.0,170.0,170.23,169.89,170.0,6248.0
2020-01-30 14:30:00,169.97,170.88,169.9,170.63,5385.0,169.97,170.88,169.9,170.63,5385.0
2020-01-30 15:00:00,170.74,171.32,170.6,170.99,4543.0,170.74,171.32,170.6,170.99,4543.0
2020-01-30 15:30:00,171.0,171.78,170.99,171.54,18563.0,171.0,171.78,170.99,171.54,18563.0
2020-01-31 09:30:00,170.72,170.72,169.56,169.78,6505.0,170.72,170.72,169.56,169.78,6505.0
2020-01-31 10:00:00,169.74,169.74,169.19,169.28,6783.0,169.74,169.74,169.19,169.28,6783.0
2020-01-31 10:30:00,169.11,169.45,168.88,168.95,4903.0,169.11,169.45,168.88,168.95,4903.0
2020-01-31 11:00:00,169.0,169.05,168.1,168.17,4523.0,169.0,169.05,168.1,168.17,4523.0
2020-01-31 11:30:00,168.37,169.25,168.02,169.03,6309.0,168.37,169.25,168.02,169.03,6309.0
2020-01-31 12:00:00,169.24,169.6,168.98,169.43,18028.0,169.24,169.6,168.98,169.43,18028.0
2020-01-31 12:30:00,169.24,169.55,168.82,169.48,28581.0,169.24,169.55,168.82,169.48,28581.0
2020-01-31 13:00:00,169.5,169.58,169.37,169.38,8098.0,169.5,169.58,169.37,169.38,8098.0
2020-01-31 13:30:00,169.39,169.77,169.26,169.77,3370.0,169.39,169.77,169.26,169.77,3370.0
2020-01-31 14:00:00,169.8,169.98,169.42,169.66,5513.0,169.8,169.98,169.42,169.66,5513.0
2020-01-31 14:30:00,169.59,170.12,169.56,170.05,5143.0,169.59,170.12,169.56,170.05,5143.0
2020-01-31 15:00:00,170.08,170.08,169.4,169.59,11617.0,170.08,170.08,169.4,169.59,11617.0
2020-01-31 15:30:00,169.53,170.06,169.48,169.9,36401.0,169.53,170.06,169.48,169.9,36401.0
2020-02-03 09:30:00,170.8,172.49,170.1,172.45,10959.0,170.8,172.49,170.1,172.45,10959.0
2020-02-03 10:00:00,172.49,174.48,172.41,174.46,13758.0,172.49,174.48,172.41,174.46,13758.0
2020-02-03 10:30:00,174.38,174.38,173.29,173.5,36293.0,174.38,174.38,173.29,173.5,36293.0
2020-02-03 11:00:00,173.56,174.73,173.56,174.19,28033.0,173.56,174.73,173.56,174.19,28033.0
2020-02-03 11:30:00,174.06,174.31,173.38,173.75,36642.0,174.06,174.31,173.38,173.75,36642.0
2020-02-03 12:00:00,173.73,174.06,173.63,173.94,8143.0,173.73,174.06,173.63,173.94,8143.0
2020-02-03 12:30:00,173.87,174.1,173.72,173.89,15419.0,173.87,174.1,173.72,173.89,15419.0
2020-02-03 13:00:00,173.89,174.22,173.67,174.07,12426.0,173.89,174.22,173.67,174.07,12426.0
2020-02-03 13:30:00,174.12,174.27,173.85,174.1,7181.0,174.12,174.27,173.85,174.1,7181.0
2020-02-03 14:00:00,174.05,174.05,173.57,173.67,8658.0,174.05,174.05,173.57,173.67,8658.0
2020-02-03 14:30:00,173.67,174.17,173.46,174.14,5042.0,173.67,174.17,173.46,174.14,5042.0
2020-02-03 15:00:00,174.08,174.23,173.46,173.5,17350.0,174.08,174.23,173.46,173.5,17350.0
2020-02-03 15:30:00,173.53,173.82,173.24,173.59,69321.0,173.53,173.82,173.24,173.59,69321.0
2020-02-04 09:30:00,175.24,176.37,174.7,176.37,10766.0,175.24,176.37,174.7,176.37,10766.0
2020-02-04 10:00:00,176.17,176.34,175.68,175.8,3232.0,176.17,176.34,175.68,175.8,3232.0
2020-02-04 10:30:00,175.88,175.88,174.88,174.92,4858.0,175.88,175.88,174.88,174.92,4858.0
2020-02-04 11:00:00,174.75,175.78,174.25,175.62,15798.0,174.75,175.78,174.25,175.62,15798.0
2020-02-04 11:30:00,175.52,176.03,175.52,175.95,5879.0,175.52,176.03,175.52,175.95,5879.0
2020-02-04 12:00:00,176.22,176.69,176.18,176.65,1902.0,176.22,176.69,176.18,176.65,1902.0
2020-02-04 12:30:00,176.69,177.01,176.61,177.01,5062.0,176.69,177.01,176.61,177.01,5062.0
2020-02-04 13:00:00,177.08,177.22,176.54,176.56,15645.0,177.08,177.22,176.54,176.56,15645.0
2020-02-04 13:30:00,176.59,176.85,176.59,176.81,4000.0,176.59,176.85,176.59,176.81,4000.0
2020-02-04 14:00:00,176.71,176.96,176.43,176.43,7462.0,176.71,176.96,176.43,176.43,7462.0
2020-02-04 14:30:00,176.45,176.56,176.39,176.43,5425.0,176.45,176.56,176.39,176.43,5425.0
2020-02-04 15:00:00,176.35,176.43,175.93,176.05,7165.0,176.35,176.43,175.93,176.05,7165.0
2020-02-04 15:30:00,176.02,176.12,174.92,175.12,30226.0,176.02,176.12,174.92,175.12,30226.0
2020-02-05 09:30:00,176.7,176.8,176.11,176.27,3629.0,176.7,176.8,176.11,176.27,3629.0
2020-02-05 10:00:00,176.58,176.7,176.2,176.34,3696.0,176.58,176.7,176.2,176.34,3696.0
2020-02-05 10:30:00,176.59,176.71,176.05,176.71,3550.0,176.59,176.71,176.05,176.71,3550.0
2020-02-05 11:00:00,176.6,177.51,176.6,177.44,4650.0,176.6,177.51,176.6,177.44,4650.0
2020-02-05 11:30:00,177.42,177.64,177.2,177.3,5331.0,177.42,177.64,177.2,177.3,5331.0
2020-02-05 12:00:00,177.4,177.42,176.56,176.71,9944.0,177.4,177.42,176.56,176.71,9944.0
2020-02-05 12:30:00,176.66,177.03,176.59,176.96,5129.0,176.66,177.03,176.59,176.96,5129.0
2020-02-05 13:00:00,176.92,177.43,176.82,177.36,4242.0,176.92,177.43,176.82,177.36,4242.0
2020-02-05 13:30:00,177.6,177.96,177.59,177.93,5481.0,177.6,177.96,177.59,177.93,5481.0
2020-02-05 14:00:00,177.91,177.94,177.22,177.41,6206.0,177.91,177.94,177.22,177.41,6206.0
2020-02-05 14:30:00,177.46,178.19,177.39,178.17,12173.0,177.46,178.19,177.39,178.17,12173.0
2020-02-05 15:00:00,178.12,178.23,177.76,177.92,8029.0,178.12,178.23,177.76,177.92,8029.0
2020-02-05 15:30:00,177.89,177.89,176.94,177.19,43783.0,177.89,177.89,176.94,177.19,43783.0
2020-02-06 09:30:00,177.85,178.55,177.04,177.42,5015.0,177.85,178.55,177.04,177.42,5015.0
2020-02-06 10:00:00,177.49,177.49,175.79,176.31,4659.0,177.49,177.49,175.79,176.31,4659.0
2020-02-06 10:30:00,176.25,176.27,175.01,175.02,2603.0,176.25,176.27,175.01,175.02,2603.0
2020-02-06 11:00:00,175.1,175.41,174.76,175.14,6497.0,175.1,175.41,174.76,175.14,6497.0
2020-02-06 11:30:00,175.26,175.36,174.72,174.77,6339.0,175.26,175.36,174.72,174.77,6339.0
2020-02-06 12:00:00,174.87,175.34,174.87,175.34,4195.0,174.87,175.34,174.87,175.34,4195.0
2020-02-06 12:30:00,175.32,175.39,174.84,174.85,5842.0,175.32,175.39,174.84,174.85,5842.0
2020-02-06 13:00:00,174.92,174.94,174.13,174.17,6152.0,174.92,174.94,174.13,174.17,6152.0
2020-02-06 13:30:00,174.01,174.01,173.47,173.66,5843.0,174.01,174.01,173.47,173.66,5843.0
2020-02-06 14:00:00,173.69,173.89,173.62,173.76,4052.0,173.69,173.89,173.62,173.76,4052.0
2020-02-06 14:30:00,173.81,173.83,173.55,173.66,6531.0,173.81,173.83,173.55,173.66,6531.0
2020-02-06 15:00:00,173.55,173.55,173.05,173.16,7964.0,173.55,173.55,173.05,173.16,7964.0
2020-02-06 15:30:00,173.11,173.8,172.97,173.0,33131.0,173.11,173.8,172.97,173.0,33131.0
2020-02-07 09:30:00,172.12,172.51,170.96,171.7,5120.0,172.12,172.51,170.96,171.7,5120.0
2020-02-07 10:00:00,171.61,172.6,171.39,172.6,3400.0,171.61,172.6,171.39,172.6,3400.0
2020-02-07 10:30:00,172.61,172.61,171.7,171.71,4576.0,172.61,172.61,171.7,171.71,4576.0
2020-02-07 11:00:00,171.44,171.78,171.12,171.58,5220.0,171.44,171.78,171.12,171.58,5220.0
2020-02-07 11:30:00,171.41,171.49,171.09,171.3,4357.0,171.41,171.49,171.09,171.3,4357.0
2020-02-07 12:00:00,171.23,171.97,171.23,171.96,4047.0,171.23,171.97,171.23,171.96,4047.0
2020-02-07 12:30:00,171.87,171.87,171.28,171.35,3679.0,171.87,171.87,171.28,171.35,3679.0
2020-02-07 13:00:00,171.34,171.37,171.1,171.19,2844.0,171.34,171.37,171.1,171.19,2844.0
2020-02-07 13:30:00,171.31,171.51,170.95,171.02,4561.0,171.31,171.51,170.95,171.02,4561.0
2020-02-07 14:00:00,171.0,171.6,170.71,171.48,7065.0,171.0,171.6,170.71,171.48,7065.0
2020-02-07 14:30:00,171.67,172.31,171.66,172.25,7332.0,171.67,172.31,171.66,172.25,7332.0
2020-02-07 15:00:00,172.3,172.43,172.1,172.37,5263.0,172.3,172.43,172.1,172.37,5263.0
2020-02-07 15:30:00,172.34,173.0,172.33,172.73,25514.0,172.34,173.0,172.33,172.73,25514.0
2020-02-10 09:30:00,172.42,172.94,171.62,172.92,3724.0,172.42,172.94,171.62,172.92,3724.0
2020-02-10 10:00:00,173.05,173.05,172.52,172.57,7074.0,173.05,173.05,172.52,172.57,7074.0
2020-02-10 10:30:00,172.49,173.1,172.49,173.08,3300.0,172.49,173.1,172.49,173.08,3300.0
2020-02-10 11:00:00,173.17,173.17,172.55,172.68,2783.0,173.17,173.17,172.55,172.68,2783.0
2020-02-10 11:30:00,172.71,172.88,172.61,172.65,3934.0,172.71,172.88,172.61,172.65,3934.0
2020-02-10 12:00:00,172.57,172.89,172.53,172.6,2204.0,172.57,172.89,172.53,172.6,2204.0
2020-02-10 12:30:00,172.53,172.53,172.32,172.37,3162.0,172.53,172.53,172.32,172.37,3162.0
2020-02-10 13:00:00,172.44,172.62,172.37,172.5,5618.0,172.44,172.62,172.37,172.5,5618.0
2020-02-10 13:30:00,172.61,172.61,172.05,172.05,7545.0,172.61,172.61,172.05,172.05,7545.0
2020-02-10 14:00:00,172.0,172.06,171.4,171.61,10594.0,172.0,172.06,171.4,171.61,10594.0
2020-02-10 14:30:00,171.8,171.92,171.4,171.9,8277.0,171.8,171.92,171.4,171.9,8277.0
2020-02-10 15:00:00,171.88,171.95,171.47,171.8,6365.0,171.88,171.95,171.47,171.8,6365.0
2020-02-10 15:30:00,171.8,172.63,171.61,172.32,43856.0,171.8,172.63,171.61,172.32,43856.0
2020-02-11 09:30:00,177.5,177.5,166.46,166.46,37946.0,177.5,177.5,166.46,166.46,37946.0
2020-02-11 10:00:00,166.61,167.44,163.35,165.86,36694.0,166.61,167.44,163.35,165.86,36694.0
2020-02-11 10:30:00,165.86,166.01,164.58,164.8,18822.0,165.86,166.01,164.58,164.8,18822.0
2020-02-11 11:00:00,165.06,165.07,161.66,163.19,22017.0,165.06,165.07,161.66,163.19,22017.0
2020-02-11 11:30:00,163.27,163.27,160.37,162.58,30943.0,163.27,163.27,160.37,162.58,30943.0
2020-02-11 12:00:00,162.86,164.01,162.78,162.78,14861.0,162.86,164.01,162.78,162.78,14861.0
2020-02-11 12:30:00,162.92,163.99,162.19,163.99,8681.0,162.92,163.99,162.19,163.99,8681.0
2020-02-11 13:00:00,164.13,164.83,163.58,163.95,14657.0,164.13,164.83,163.58,163.95,14657.0
2020-02-11 13:30:00,164.07,164.72,163.79,164.19,8116.0,164.07,164.72,163.79,164.19,8116.0
2020-02-11 14:00:00,164.37,165.53,164.0,165.53,13910.0,164.37,165.53,164.0,165.53,13910.0
2020-02-11 14:30:00,165.52,167.4,165.4,166.03,38009.0,165.52,167.4,165.4,166.03,38009.0
2020-02-11 15:00:00,166.16,166.18,165.0,165.71,17647.0,166.16,166.18,165.0,165.71,17647.0
2020-02-11 15:30:00,165.93,166.17,164.97,165.18,54495.0,165.93,166.17,164.97,165.18,54495.0
2020-02-12 09:30:00,167.33,168.44,164.44,165.08,23641.0,167.33,168.44,164.44,165.08,23641.0
2020-02-12 10:00:00,164.99,165.3,162.54,163.14,14245.0,164.99,165.3,162.54,163.14,14245.0
2020-02-12 10:30:00,163.05,163.85,162.91,163.68,9373.0,163.05,163.85,162.91,163.68,9373.0
2020-02-12 11:00:00,163.79,166.05,163.79,166.02,27115.0,163.79,166.05,163.79,166.02,27115.0
2020-02-12 11:30:00,166.2,167.91,166.06,167.84,16705.0,166.2,167.91,166.06,167.84,16705.0
2020-02-12 12:00:00,167.66,168.55,167.25,168.26,42068.0,167.66,168.55,167.25,168.26,42068.0
2020-02-12 12:30:00,168.11,168.19,167.81,167.99,5628.0,168.11,168.19,167.81,167.99,5628.0
2020-02-12 13:00:00,168.05,168.17,167.73,168.17,20295.0,168.05,168.17,167.73,168.17,20295.0
2020-02-12 13:30:00,168.12,169.25,168.11,169.17,8216.0,168.12,169.25,168.11,169.17,8216.0
2020-02-12 14:00:00,169.1,169.8,168.78,169.48,14644.0,169.1,169.8,168.78,169.48,14644.0
2020-02-12 14:30:00,169.42,170.13,169.21,169.99,15278.0,169.42,170.13,169.21,169.99,15278.0
2020-02-12 15:00:00,170.04,170.19,169.25,169.46,21320.0,170.04,170.19,169.25,169.46,21320.0
2020-02-12 15:30:00,169.49,170.49,169.19,170.31,89002.0,169.49,170.49,169.19,170.31,89002.0
2020-02-13 09:30:00,170.0,170.09,168.0,168.0,7673.0,170.0,170.09,168.0,168.0,7673.0
2020-02-13 10:00:00,167.84,168.75,167.43,168.45,22305.0,167.84,168.75,167.43,168.45,22305.0
2020-02-13 10:30:00,168.59,170.08,168.42,170.08,8435.0,168.59,170.08,168.42,170.08,8435.0
2020-02-13 11:00:00,170.01,170.51,169.26,169.27,8964.0,170.01,170.51,169.26,169.27,8964.0
2020-02-13 11:30:00,169.22,169.97,169.16,169.58,5579.0,169.22,169.97,169.16,169.58,5579.0
2020-02-13 12:00:00,169.63,169.83,169.27,169.27,11924.0,169.63,169.83,169.27,169.27,11924.0
2020-02-13 12:30:00,169.22,169.55,169.1,169.1,16277.0,169.22,169.55,169.1,169.1,16277.0
2020-02-13 13:00:00,169.15,169.22,168.88,169.22,6762.0,169.15,169.22,168.88,169.22,6762.0
2020-02-13 13:30:00,169.23,170.23,169.23,169.78,5110.0,169.23,170.23,169.23,169.78,5110.0
2020-02-13 14:00:00,170.07,170.56,170.01,170.25,6454.0,170.07,170.56,170.01,170.25,6454.0
2020-02-13 14:30:00,170.19,170.75,170.19,170.72,4753.0,170.19,170.75,170.19,170.72,4753.0
2020-02-13 15:00:00,170.71,170.71,170.37,170.53,12215.0,170.71,170.71,170.37,170.53,12215.0
2020-02-13 15:30:00,170.44,170.45,169.77,170.11,54717.0,170.44,170.45,169.77,170.11,54717.0
2020-02-14 09:30:00,169.74,170.4,168.91,169.13,7962.0,169.74,170.4,168.91,169.13,7962.0
2020-02-14 10:00:00,168.91,169.22,168.47,169.22,4451.0,168.91,169.22,168.47,169.22,4451.0
2020-02-14 10:30:00,169.05,169.96,169.05,169.7,13471.0,169.05,169.96,169.05,169.7,13471.0
2020-02-14 11:00:00,169.76,170.34,169.67,169.92,15668.0,169.76,170.34,169.67,169.92,15668.0
2020-02-14 11:30:00,169.95,170.33,169.92,170.32,16426.0,169.95,170.33,169.92,170.32,16426.0
2020-02-14 12:00:00,170.33,170.52,169.98,170.21,16747.0,170.33,170.52,169.98,170.21,16747.0
2020-02-14 12:30:00,170.16,170.21,169.72,169.83,9267.0,170.16,170.21,169.72,169.83,9267.0
2020-02-14 13:00:00,169.8,170.0,169.41,169.45,9190.0,169.8,170.0,169.41,169.45,9190.0
2020-02-14 13:30:00,169.44,169.77,169.39,169.62,8139.0,169.44,169.77,169.39,169.62,8139.0
2020-02-14 14:00:00,169.62,170.01,169.6,170.01,7357.0,169.62,170.01,169.6,170.01,7357.0
2020-02-14 14:30:00,170.09,170.42,169.98,170.17,8411.0,170.09,170.42,169.98,170.17,8411.0
2020-02-14 15:00:00,170.21,170.58,170.14,170.52,12721.0,170.21,170.58,170.14,170.52,12721.0
2020-02-14 15:30:00,170.47,171.62,170.46,171.35,63212.0,170.47,171.62,170.46,171.35,63212.0
2020-02-18 09:30:00,170.88,171.15,169.6,169.6,8785.0,170.88,171.15,169.6,169.6,8785.0
2020-02-18 10:00:00,169.6,170.41,169.18,170.1,12576.0,169.6,170.41,169.18,170.1,12576.0
2020-02-18 10:30:00,170.28,170.62,169.96,170.51,10889.0,170.28,170.62,169.96,170.51,10889.0
2020-02-18 11:00:00,170.27,170.56,170.01,170.01,7846.0,170.27,170.56,170.01,170.01,7846.0
2020-02-18 11:30:00,170.27,170.83,169.99,170.01,13738.0,170.27,170.83,169.99,170.01,13738.0
2020-02-18 12:00:00,169.96,171.35,169.96,171.05,29048.0,169.96,171.35,169.96,171.05,29048.0
2020-02-18 12:30:00,171.16,171.16,170.53,170.74,8031.0,171.16,171.16,170.53,170.74,8031.0
2020-02-18 13:00:00,170.8,171.08,170.33,170.33,5666.0,170.8,171.08,170.33,170.33,5666.0
2020-02-18 13:30:00,170.36,170.49,169.56,169.57,10296.0,170.36,170.49,169.56,169.57,10296.0
2020-02-18 14:00:00,169.72,170.1,169.61,169.95,13985.0,169.72,170.1,169.61,169.95,13985.0
2020-02-18 14:30:00,170.0,170.84,169.77,170.84,35637.0,170.0,170.84,169.77,170.84,35637.0
2020-02-18 15:00:00,170.95,171.08,170.64,170.95,8755.0,170.95,171.08,170.64,170.95,8755.0
2020-02-18 15:30:00,170.97,170.98,170.0,170.05,45586.0,170.97,170.98,170.0,170.05,45586.0
2020-02-19 09:30:00,170.0,170.48,169.32,169.87,11413.0,170.0,170.48,169.32,169.87,11413.0
2020-02-19 10:00:00,169.87,170.09,169.41,169.41,5000.0,169.87,170.09,169.41,169.41,5000.0
2020-02-19 10:30:00,169.69,169.69,168.72,168.91,7796.0,169.69,169.69,168.72,168.91,7796.0
2020-02-19 11:00:00,169.07,169.82,168.46,169.45,39588.0,169.07,169.82,168.46,169.45,39588.0
2020-02-19 11:30:00,169.37,169.56,168.94,169.0,6732.0,169.37,169.56,168.94,169.0,6732.0
2020-02-19 12:00:00,169.03,169.13,168.53,168.53,44690.0,169.03,169.13,168.53,168.53,44690.0
2020-02-19 12:30:00,168.6,168.6,167.32,167.33,10063.0,168.6,168.6,167.32,167.33,10063.0
2020-02-19 13:00:00,167.4,167.65,167.15,167.15,6529.0,167.4,167.65,167.15,167.15,6529.0
2020-02-19 13:30:00,167.17,167.22,166.54,166.66,6026.0,167.17,167.22,166.54,166.66,6026.0
2020-02-19 14:00:00,166.66,166.69,165.84,165.97,10915.0,166.66,166.69,165.84,165.97,10915.0
2020-02-19 14:30:00,166.0,166.06,165.52,165.69,8527.0,166.0,166.06,165.52,165.69,8527.0
2020-02-19 15:00:00,165.82,166.72,165.82,166.67,4620.0,165.82,166.72,165.82,166.67,4620.0
2020-02-19 15:30:00,166.67,166.86,165.87,165.87,26412.0,166.67,166.86,165.87,165.87,26412.0
2020-02-20 09:30:00,165.52,166.12,165.0,165.84,11780.0,165.52,166.12,165.0,165.84,11780.0
2020-02-20 10:00:00,165.84,166.34,165.61,166.19,4161.0,165.84,166.34,165.61,166.19,4161.0
2020-02-20 10:30:00,166.64,167.27,166.4,167.26,5059.0,166.64,167.27,166.4,167.26,5059.0
2020-02-20 11:00:00,167.44,167.44,166.52,166.56,3833.0,167.44,167.44,166.52,166.56,3833.0
2020-02-20 11:30:00,166.35,166.41,165.47,166.41,4100.0,166.35,166.41,165.47,166.41,4100.0
2020-02-20 12:00:00,166.04,166.06,165.6,165.8,2933.0,166.04,166.06,165.6,165.8,2933.0
2020-02-20 12:30:00,165.74,166.0,165.71,165.97,5002.0,165.74,166.0,165.71,165.97,5002.0
2020-02-20 13:00:00,165.92,166.21,165.81,165.92,6652.0,165.92,166.21,165.81,165.92,6652.0
2020-02-20 13:30:00,166.03,166.18,165.79,165.79,7773.0,166.03,166.18,165.79,165.79,7773.0
2020-02-20 14:00:00,165.89,166.05,165.61,165.61,4801.0,165.89,166.05,165.61,165.61,4801.0
2020-02-20 14:30:00,165.67,166.04,165.57,165.89,9264.0,165.67,166.04,165.57,165.89,9264.0
2020-02-20 15:00:00,165.89,165.9,165.56,165.6,4935.0,165.89,165.9,165.56,165.6,4935.0
2020-02-20 15:30:00,165.65,165.9,165.4,165.86,34171.0,165.65,165.9,165.4,165.86,34171.0
2020-02-21 09:30:00,165.34,165.34,163.5,163.5,11403.0,165.34,165.34,163.5,163.5,11403.0
2020-02-21 10:00:00,163.54,163.6,163.16,163.57,7467.0,163.54,163.6,163.16,163.57,7467.0
2020-02-21 10:30:00,163.29,163.63,163.14,163.35,4268.0,163.29,163.63,163.14,163.35,4268.0
2020-02-21 11:00:00,163.49,163.77,163.47,163.7,2902.0,163.49,163.77,163.47,163.7,2902.0
2020-02-21 11:30:00,163.58,164.2,163.58,164.06,5129.0,163.58,164.2,163.58,164.06,5129.0
2020-02-21 12:00:00,164.07,164.36,163.81,163.87,1828.0,164.07,164.36,163.81,163.87,1828.0
2020-02-21 12:30:00,163.87,163.89,163.12,163.16,5001.0,163.87,163.89,163.12,163.16,5001.0
2020-02-21 13:00:00,163.27,163.55,162.95,162.95,2949.0,163.27,163.55,162.95,162.95,2949.0
2020-02-21 13:30:00,162.81,162.82,162.21,162.42,3586.0,162.81,162.82,162.21,162.42,3586.0
2020-02-21 14:00:00,162.57,162.66,162.29,162.41,2924.0,162.57,162.66,162.29,162.41,2924.0
2020-02-21 14:30:00,162.49,162.52,162.24,162.39,4681.0,162.49,162.52,162.24,162.39,4681.0
2020-02-21 15:00:00,162.4,162.4,161.73,161.74,6419.0,162.4,162.4,161.73,161.74,6419.0
2020-02-21 15:30:00,161.77,161.86,161.07,161.2,39350.0,161.77,161.86,161.07,161.2,39350.0
2020-02-24 09:30:00,156.49,157.11,155.1,155.1,17722.0,156.49,157.11,155.1,155.1,17722.0
2020-02-24 10:00:00,155.03,155.16,152.85,153.19,7927.0,155.03,155.16,152.85,153.19,7927.0
2020-02-24 10:30:00,153.36,153.8,152.7,153.8,20752.0,153.36,153.8,152.7,153.8,20752.0
2020-02-24 11:00:00,153.77,153.94,152.55,152.71,8113.0,153.77,153.94,152.55,152.71,8113.0
2020-02-24 11:30:00,152.59,152.64,151.68,151.75,13306.0,152.59,152.64,151.68,151.75,13306.0
2020-02-24 12:00:00,151.68,152.82,151.36,152.57,21993.0,151.68,152.82,151.36,152.57,21993.0
2020-02-24 12:30:00,152.53,152.86,152.06,152.34,12674.0,152.53,152.86,152.06,152.34,12674.0
2020-02-24 13:00:00,152.32,153.06,151.6,153.06,9329.0,152.32,153.06,151.6,153.06,9329.0
2020-02-24 13:30:00,153.04,153.66,152.87,153.65,18063.0,153.04,153.66,152.87,153.65,18063.0
2020-02-24 14:00:00,153.74,154.17,153.68,153.98,11880.0,153.74,154.17,153.68,153.98,11880.0
2020-02-24 14:30:00,154.0,154.24,153.72,154.0,13444.0,154.0,154.24,153.72,154.0,13444.0
2020-02-24 15:00:00,153.97,154.28,153.61,153.81,11526.0,153.97,154.28,153.61,153.81,11526.0
2020-02-24 15:30:00,153.81,154.63,153.67,154.3,79985.0,153.81,154.63,153.67,154.3,79985.0
2020-02-25 09:30:00,154.51,154.99,152.71,152.88,6589.0,154.51,154.99,152.71,152.88,6589.0
2020-02-25 10:00:00,152.7,153.31,151.77,152.07,14834.0,152.7,153.31,151.77,152.07,14834.0
2020-02-25 10:30:00,151.71,152.44,151.26,151.57,3864.0,151.71,152.44,151.26,151.57,3864.0
2020-02-25 11:00:00,151.68,151.96,150.38,151.67,7687.0,151.68,151.96,150.38,151.67,7687.0
2020-02-25 11:30:00,151.38,151.76,151.2,151.38,4193.0,151.38,151.76,151.2,151.38,4193.0
2020-02-25 12:00:00,151.43,151.43,150.53,150.66,5924.0,151.43,151.43,150.53,150.66,5924.0
2020-02-25 12:30:00,150.77,150.94,149.71,149.94,11296.0,150.77,150.94,149.71,149.94,11296.0
2020-02-25 13:00:00,150.18,150.56,149.74,149.89,5994.0,150.18,150.56,149.74,149.89,5994.0
2020-02-25 13:30:00,149.76,149.76,148.18,148.19,12833.0,149.76,149.76,148.18,148.19,12833.0
2020-02-25 14:00:00,148.18,148.22,145.88,146.07,19642.0,148.18,148.22,145.88,146.07,19642.0
2020-02-25 14:30:00,146.09,146.86,145.65,146.51,20803.0,146.09,146.86,145.65,146.51,20803.0
2020-02-25 15:00:00,146.97,147.55,146.26,146.69,8670.0,146.97,147.55,146.26,146.69,8670.0
2020-02-25 15:30:00,146.62,147.53,146.15,146.45,53939.0,146.62,147.53,146.15,146.45,53939.0
2020-02-26 09:30:00,147.74,148.95,146.25,146.25,14592.0,147.74,148.95,146.25,146.25,14592.0
2020-02-26 10:00:00,146.41,147.45,145.89,147.05,14421.0,146.41,147.45,145.89,147.05,14421.0
2020-02-26 10:30:00,147.15,148.49,147.15,147.75,26255.0,147.15,148.49,147.15,147.75,26255.0
2020-02-26 11:00:00,147.76,148.8,147.76,148.6,9838.0,147.76,148.8,147.76,148.6,9838.0
2020-02-26 11:30:00,148.51,148.6,146.68,146.72,9448.0,148.51,148.6,146.68,146.72,9448.0
2020-02-26 12:00:00,146.65,146.7,145.49,145.8,18447.0,146.65,146.7,145.49,145.8,18447.0
2020-02-26 12:30:00,145.97,146.5,145.69,145.98,8079.0,145.97,146.5,145.69,145.98,8079.0
2020-02-26 13:00:00,145.94,146.29,145.32,145.8,8027.0,145.94,146.29,145.32,145.8,8027.0
2020-02-26 13:30:00,145.81,145.81,144.14,144.16,9060.0,145.81,145.81,144.14,144.16,9060.0
2020-02-26 14:00:00,144.13,145.23,144.13,144.69,9177.0,144.13,145.23,144.13,144.69,9177.0
2020-02-26 14:30:00,144.84,145.06,144.21,144.21,12017.0,144.84,145.06,144.21,144.21,12017.0
2020-02-26 15:00:00,144.51,145.03,144.15,144.17,13323.0,144.51,145.03,144.15,144.17,13323.0
2020-02-26 15:30:00,144.29,144.69,143.69,143.74,44071.0,144.29,144.69,143.69,143.74,44071.0
2020-02-27 09:30:00,140.2,140.2,138.31,138.45,16284.0,140.2,140.2,138.31,138.45,16284.0
2020-02-27 10:00:00,138.75,139.14,137.51,137.78,39717.0,138.75,139.14,137.51,137.78,39717.0
2020-02-27 10:30:00,137.78,140.71,136.97,140.71,23572.0,137.78,140.71,136.97,140.71,23572.0
2020-02-27 11:00:00,140.57,142.13,140.57,141.91,9525.0,140.57,142.13,140.57,141.91,9525.0
2020-02-27 11:30:00,141.76,143.49,141.53,143.4,9121.0,141.76,143.49,141.53,143.4,9121.0
2020-02-27 12:00:00,143.3,145.45,143.22,144.97,16223.0,143.3,145.45,143.22,144.97,16223.0
2020-02-27 12:30:00,145.31,146.17,144.75,145.18,15834.0,145.31,146.17,144.75,145.18,15834.0
2020-02-27 13:00:00,144.85,146.28,144.63,146.0,15547.0,144.85,146.28,144.63,146.0,15547.0
2020-02-27 13:30:00,145.85,146.47,144.2,145.71,22810.0,145.85,146.47,144.2,145.71,22810.0
2020-02-27 14:00:00,145.62,146.38,145.36,145.67,15627.0,145.62,146.38,145.36,145.67,15627.0
2020-02-27 14:30:00,145.55,145.6,144.6,144.75,10763.0,145.55,145.6,144.6,144.75,10763.0
2020-02-27 15:00:00,144.57,145.41,144.11,144.5,18488.0,144.57,145.41,144.11,144.5,18488.0
2020-02-27 15:30:00,144.42,145.26,144.21,144.86,167260.0,144.42,145.26,144.21,144.86,167260.0
2020-02-28 09:30:00,141.6,145.89,139.39,144.89,79603.0,141.6,145.89,139.39,144.89,79603.0
2020-02-28 10:00:00,144.91,147.36,143.77,146.0,82983.0,144.91,147.36,143.77,146.0,82983.0
2020-02-28 10:30:00,145.93,148.55,145.74,147.83,51469.0,145.93,148.55,145.74,147.83,51469.0
2020-02-28 11:00:00,147.88,149.71,147.28,148.92,37006.0,147.88,149.71,147.28,148.92,37006.0
2020-02-28 11:30:00,148.94,151.45,148.94,151.02,29424.0,148.94,151.45,148.94,151.02,29424.0
2020-02-28 12:00:00,150.94,151.03,146.82,147.99,38873.0,150.94,151.03,146.82,147.99,38873.0
2020-02-28 12:30:00,147.9,149.18,147.6,149.16,36704.0,147.9,149.18,147.6,149.16,36704.0
2020-02-28 13:00:00,149.08,149.36,147.76,148.19,16177.0,149.08,149.36,147.76,148.19,16177.0
2020-02-28 13:30:00,148.38,148.42,147.11,147.6,26502.0,148.38,148.42,147.11,147.6,26502.0
2020-02-28 14:00:00,147.58,148.98,146.88,148.84,28170.0,147.58,148.98,146.88,148.84,28170.0
2020-02-28 14:30:00,148.82,150.48,148.22,148.26,29323.0,148.82,150.48,148.22,148.26,29323.0
2020-02-28 15:00:00,148.3,148.77,146.04,146.04,41511.0,148.3,148.77,146.04,146.04,41511.0
2020-02-28 15:30:00,146.09,148.18,145.62,147.91,96715.0,146.09,148.18,145.62,147.91,96715.0
2020-03-02 09:30:00,148.75,148.75,145.04,146.42,33844.0,148.75,148.75,145.04,146.42,33844.0
2020-03-02 10:00:00,146.41,147.62,145.85,146.85,51289.0,146.41,147.62,145.85,146.85,51289.0
2020-03-02 10:30:00,147.15,148.91,146.45,148.29,43062.0,147.15,148.91,146.45,148.29,43062.0
2020-03-02 11:00:00,148.08,148.49,147.29,147.68,19519.0,148.08,148.49,147.29,147.68,19519.0
2020-03-02 11:30:00,147.42,149.39,147.17,149.1,41167.0,147.42,149.39,147.17,149.1,41167.0
2020-03-02 12:00:00,149.17,149.19,147.61,147.97,13163.0,149.17,149.19,147.61,147.97,13163.0
2020-03-02 12:30:00,147.93,148.42,147.66,147.73,15032.0,147.93,148.42,147.66,147.73,15032.0
2020-03-02 13:00:00,147.76,147.82,146.29,146.62,19897.0,147.76,147.82,146.29,146.62,19897.0
2020-03-02 13:30:00,146.5,147.32,146.3,147.2,14930.0,146.5,147.32,146.3,147.2,14930.0
2020-03-02 14:00:00,147.15,147.49,146.65,146.71,11071.0,147.15,147.49,146.65,146.71,11071.0
2020-03-02 14:30:00,146.71,146.9,145.75,145.9,36118.0,146.71,146.9,145.75,145.9,36118.0
2020-03-02 15:00:00,146.33,147.93,146.12,147.59,38696.0,146.33,147.93,146.12,147.59,38696.0
2020-03-02 15:30:00,147.76,149.72,147.54,149.65,55682.0,147.76,149.72,147.54,149.65,55682.0
2020-03-03 09:30:00,149.94,149.94,146.92,147.88,47939.0,149.94,149.94,146.92,147.88,47939.0
2020-03-03 10:00:00,148.65,152.24,148.65,151.24,26869.0,148.65,152.24,148.65,151.24,26869.0
2020-03-03 10:30:00,151.24,152.51,150.64,152.46,26122.0,151.24,152.51,150.64,152.46,26122.0
2020-03-03 11:00:00,152.26,152.51,150.26,151.2,35268.0,152.26,152.51,150.26,151.2,35268.0
2020-03-03 11:30:00,150.53,152.26,150.3,152.02,5472.0,150.53,152.26,150.3,152.02,5472.0
2020-03-03 12:00:00,152.19,153.2,151.8,152.05,7589.0,152.19,153.2,151.8,152.05,7589.0
2020-03-03 12:30:00,152.01,152.74,151.68,152.25,31464.0,152.01,152.74,151.68,152.25,31464.0
2020-03-03 13:00:00,152.13,152.13,151.31,151.56,29908.0,152.13,152.13,151.31,151.56,29908.0
2020-03-03 13:30:00,151.62,152.25,150.66,150.75,23278.0,151.62,152.25,150.66,150.75,23278.0
2020-03-03 14:00:00,150.83,151.25,150.27,151.08,43558.0,150.83,151.25,150.27,151.08,43558.0
2020-03-03 14:30:00,151.3,151.87,150.26,151.11,30212.0,151.3,151.87,150.26,151.11,30212.0
2020-03-03 15:00:00,151.27,152.68,150.98,152.36,12886.0,151.27,152.68,150.98,152.36,12886.0
2020-03-03 15:30:00,152.39,152.49,150.8,151.5,116285.0,152.39,152.49,150.8,151.5,116285.0
2020-03-04 09:30:00,153.75,154.51,152.55,152.79,10468.0,153.75,154.51,152.55,152.79,10468.0
2020-03-04 10:00:00,152.66,153.54,152.19,153.31,17036.0,152.66,153.54,152.19,153.31,17036.0
2020-03-04 10:30:00,152.95,153.03,151.45,151.84,16150.0,152.95,153.03,151.45,151.84,16150.0
2020-03-04 11:00:00,152.07,152.46,151.52,152.18,14458.0,152.07,152.46,151.52,152.18,14458.0
2020-03-04 11:30:00,152.47,152.47,151.55,151.88,11844.0,152.47,152.47,151.55,151.88,11844.0
2020-03-04 12:00:00,151.53,152.19,151.53,151.99,26396.0,151.53,152.19,151.53,151.99,26396.0
2020-03-04 12:30:00,152.0,152.4,151.9,152.25,16308.0,152.0,152.4,151.9,152.25,16308.0
2020-03-04 13:00:00,152.3,152.53,152.15,152.24,19926.0,152.3,152.53,152.15,152.24,19926.0
2020-03-04 13:30:00,152.16,152.48,151.65,151.65,53801.0,152.16,152.48,151.65,151.65,53801.0
2020-03-04 14:00:00,151.63,152.07,151.46,151.74,31921.0,151.63,152.07,151.46,151.74,31921.0
2020-03-04 14:30:00,151.89,152.2,151.77,152.02,79136.0,151.89,152.2,151.77,152.02,79136.0
2020-03-04 15:00:00,151.98,152.48,151.91,152.48,49160.0,151.98,152.48,151.91,152.48,49160.0
2020-03-04 15:30:00,152.52,153.2,152.07,152.96,62759.0,152.52,153.2,152.07,152.96,62759.0
2020-03-05 09:30:00,149.61,151.84,149.49,151.54,25873.0,149.61,151.84,149.49,151.54,25873.0
2020-03-05 10:00:00,151.71,153.34,151.67,152.45,6478.0,151.71,153.34,151.67,152.45,6478.0
2020-03-05 10:30:00,152.46,152.46,151.51,151.76,22127.0,152.46,152.46,151.51,151.76,22127.0
2020-03-05 11:00:00,151.63,152.83,151.63,152.29,26199.0,151.63,152.83,151.63,152.29,26199.0
2020-03-05 11:30:00,152.05,152.08,151.24,151.27,46153.0,152.05,152.08,151.24,151.27,46153.0
2020-03-05 12:00:00,151.32,151.6,150.69,151.41,30570.0,151.32,151.6,150.69,151.41,30570.0
2020-03-05 12:30:00,151.27,152.1,149.75,150.11,20248.0,151.27,152.1,149.75,150.11,20248.0
2020-03-05 13:00:00,150.06,150.22,148.88,149.08,27414.0,150.06,150.22,148.88,149.08,27414.0
2020-03-05 13:30:00,149.09,149.33,148.15,148.43,20876.0,149.09,149.33,148.15,148.43,20876.0
2020-03-05 14:00:00,148.48,149.19,148.04,148.42,17771.0,148.48,149.19,148.04,148.42,17771.0
2020-03-05 14:30:00,148.53,148.99,147.98,148.09,24966.0,148.53,148.99,147.98,148.09,24966.0
2020-03-05 15:00:00,148.08,148.24,147.04,147.28,12525.0,148.08,148.24,147.04,147.28,12525.0
2020-03-05 15:30:00,147.21,148.62,147.04,148.54,37086.0,147.21,148.62,147.04,148.54,37086.0
2020-03-06 09:30:00,144.33,145.85,142.92,145.49,28333.0,144.33,145.85,142.92,145.49,28333.0
2020-03-06 10:00:00,145.76,145.97,144.18,145.87,17980.0,145.76,145.97,144.18,145.87,17980.0
2020-03-06 10:30:00,146.15,146.82,145.57,146.16,7886.0,146.15,146.82,145.57,146.16,7886.0
2020-03-06 11:00:00,146.22,146.23,144.8,145.0,28283.0,146.22,146.23,144.8,145.0,28283.0
2020-03-06 11:30:00,145.17,145.51,144.46,144.71,37898.0,145.17,145.51,144.46,144.71,37898.0
2020-03-06 12:00:00,144.81,144.84,144.29,144.4,63896.0,144.81,144.84,144.29,144.4,63896.0
2020-03-06 12:30:00,144.45,145.05,144.12,144.61,36568.0,144.45,145.05,144.12,144.61,36568.0
2020-03-06 13:00:00,144.6,144.77,144.0,144.14,22255.0,144.6,144.77,144.0,144.14,22255.0
2020-03-06 13:30:00,144.35,144.43,142.71,143.46,22806.0,144.35,144.43,142.71,143.46,22806.0
2020-03-06 14:00:00,143.33,144.0,142.7,144.0,30212.0,143.33,144.0,142.7,144.0,30212.0
2020-03-06 14:30:00,144.07,144.61,142.27,142.37,51129.0,144.07,144.61,142.27,142.37,51129.0
2020-03-06 15:00:00,142.32,143.3,141.84,142.79,25712.0,142.32,143.3,141.84,142.79,25712.0
2020-03-06 15:30:00,142.76,145.65,142.73,145.09,72687.0,142.76,145.65,142.73,145.09,72687.0
2020-03-09 09:30:00,139.96,139.96,130.55,135.0,11753.0,139.96,139.96,130.55,135.0,11753.0
2020-03-09 10:00:00,134.74,136.99,134.55,136.61,32061.0,134.74,136.99,134.55,136.61,32061.0
2020-03-09 10:30:00,136.78,138.8,136.55,137.88,43674.0,136.78,138.8,136.55,137.88,43674.0
2020-03-09 11:00:00,137.95,138.7,137.54,138.54,80511.0,137.95,138.7,137.54,138.54,80511.0
2020-03-09 11:30:00,137.8,138.98,137.75,138.28,11463.0,137.8,138.98,137.75,138.28,11463.0
2020-03-09 12:00:00,138.27,138.56,137.85,137.99,43066.0,138.27,138.56,137.85,137.99,43066.0
2020-03-09 12:30:00,138.04,138.05,137.21,137.56,65064.0,138.04,138.05,137.21,137.56,65064.0
2020-03-09 13:00:00,137.49,137.63,137.09,137.52,40671.0,137.49,137.63,137.09,137.52,40671.0
2020-03-09 13:30:00,137.54,137.59,135.18,135.31,68478.0,137.54,137.59,135.18,135.31,68478.0
2020-03-09 14:00:00,135.16,135.16,133.8,133.8,21712.0,135.16,135.16,133.8,133.8,21712.0
2020-03-09 14:30:00,133.62,135.56,133.1,135.48,40743.0,133.62,135.56,133.1,135.48,40743.0
2020-03-09 15:00:00,135.49,138.21,135.48,138.06,41159.0,135.49,138.21,135.48,138.06,41159.0
2020-03-09 15:30:00,138.05,138.4,135.48,136.01,127312.0,138.05,138.4,135.48,136.01,127312.0
2020-03-10 09:30:00,140.96,140.96,137.0,139.75,32439.0,140.96,140.96,137.0,139.75,32439.0
2020-03-10 10:00:00,139.74,141.7,139.72,141.22,32526.0,139.74,141.7,139.72,141.22,32526.0
2020-03-10 10:30:00,141.12,141.41,140.01,140.61,145935.0,141.12,141.41,140.01,140.61,145935.0
2020-03-10 11:00:00,140.53,140.67,137.67,137.67,53916.0,140.53,140.67,137.67,137.67,53916.0
2020-03-10 11:30:00,137.9,139.06,137.5,139.06,45657.0,137.9,139.06,137.5,139.06,45657.0
2020-03-10 12:00:00,139.02,139.69,138.88,139.56,27409.0,139.02,139.69,138.88,139.56,27409.0
2020-03-10 12:30:00,139.56,140.69,139.41,140.53,31575.0,139.56,140.69,139.41,140.53,31575.0
2020-03-10 13:00:00,140.43,141.55,140.02,140.91,14794.0,140.43,141.55,140.02,140.91,14794.0
2020-03-10 13:30:00,140.93,141.64,140.12,140.25,23798.0,140.93,141.64,140.12,140.25,23798.0
2020-03-10 14:00:00,140.2,141.41,140.14,141.41,27723.0,140.2,141.41,140.14,141.41,27723.0
2020-03-10 14:30:00,141.0,143.57,140.99,142.87,18761.0,141.0,143.57,140.99,142.87,18761.0
2020-03-10 15:00:00,143.09,143.52,142.4,143.22,26601.0,143.09,143.52,142.4,143.22,26601.0
2020-03-10 15:30:00,143.18,145.18,142.17,144.97,92862.0,143.18,145.18,142.17,144.97,92862.0
2020-03-11 09:30:00,141.43,142.26,140.15,142.09,25617.0,141.43,142.26,140.15,142.09,25617.0
2020-03-11 10:00:00,142.34,143.86,142.27,143.0,64915.0,142.34,143.86,142.27,143.0,64915.0
2020-03-11 10:30:00,143.0,143.77,142.29,143.27,84343.0,143.0,143.77,142.29,143.27,84343.0
2020-03-11 11:00:00,143.41,144.1,141.89,142.2,155964.0,143.41,144.1,141.89,142.2,155964.0
2020-03-11 11:30:00,142.19,142.69,141.48,142.69,128394.0,142.19,142.69,141.48,142.69,128394.0
2020-03-11 12:00:00,142.53,144.51,142.0,142.88,25159.0,142.53,144.51,142.0,142.88,25159.0
2020-03-11 12:30:00,142.62,142.92,141.81,142.01,48941.0,142.62,142.92,141.81,142.01,48941.0
2020-03-11 13:00:00,141.65,143.37,141.56,142.65,39525.0,141.65,143.37,141.56,142.65,39525.0
2020-03-11 13:30:00,142.66,142.82,140.88,141.61,68100.0,142.66,142.82,140.88,141.61,68100.0
2020-03-11 14:00:00,141.61,141.8,140.52,140.9,44680.0,141.61,141.8,140.52,140.9,44680.0
2020-03-11 14:30:00,140.85,141.4,139.85,140.33,15654.0,140.85,141.4,139.85,140.33,15654.0
2020-03-11 15:00:00,140.55,140.55,138.98,139.75,47376.0,140.55,140.55,138.98,139.75,47376.0
2020-03-11 15:30:00,139.75,140.89,138.76,139.34,108047.0,139.75,140.89,138.76,139.34,108047.0
2020-03-12 09:30:00,131.45,135.07,126.76,135.07,38473.0,131.45,135.07,126.76,135.07,38473.0
2020-03-12 10:00:00,134.87,135.24,130.85,132.97,90769.0,134.87,135.24,130.85,132.97,90769.0
2020-03-12 10:30:00,132.8,134.26,132.33,133.29,72674.0,132.8,134.26,132.33,133.29,72674.0
2020-03-12 11:00:00,132.91,133.13,129.02,129.97,61477.0,132.91,133.13,129.02,129.97,61477.0
2020-03-12 11:30:00,129.95,131.24,127.98,129.01,80301.0,129.95,131.24,127.98,129.01,80301.0
2020-03-12 12:00:00,129.14,131.38,128.62,131.13,51983.0,129.14,131.38,128.62,131.13,51983.0
2020-03-12 12:30:00,131.01,136.65,130.24,136.57,34363.0,131.01,136.65,130.24,136.57,34363.0
2020-03-12 13:00:00,136.47,139.28,133.79,134.8,38275.0,136.47,139.28,133.79,134.8,38275.0
2020-03-12 13:30:00,134.81,135.48,132.03,134.94,31181.0,134.81,135.48,132.03,134.94,31181.0
2020-03-12 14:00:00,134.93,135.62,132.97,133.7,35080.0,134.93,135.62,132.97,133.7,35080.0
2020-03-12 14:30:00,133.54,133.58,128.08,128.34,92509.0,133.54,133.58,128.08,128.34,92509.0
2020-03-12 15:00:00,128.31,129.69,126.5,126.54,84361.0,128.31,129.69,126.5,126.54,84361.0
2020-03-12 15:30:00,126.66,127.03,121.4,122.13,141396.0,126.66,127.03,121.4,122.13,141396.0
2020-03-13 09:30:00,127.93,128.34,121.29,121.38,33980.0,127.93,128.34,121.29,121.38,33980.0
2020-03-13 10:00:00,121.56,126.2,121.18,126.1,95352.0,121.56,126.2,121.18,126.1,95352.0
2020-03-13 10:30:00,126.28,128.26,124.67,124.96,19316.0,126.28,128.26,124.67,124.96,19316.0
2020-03-13 11:00:00,125.16,128.21,124.97,127.53,44916.0,125.16,128.21,124.97,127.53,44916.0
2020-03-13 11:30:00,127.7,127.7,125.68,126.1,64001.0,127.7,127.7,125.68,126.1,64001.0
2020-03-13 12:00:00,126.37,126.59,125.07,126.59,33457.0,126.37,126.59,125.07,126.59,33457.0
2020-03-13 12:30:00,126.58,130.51,126.51,129.81,32279.0,126.58,130.51,126.51,129.81,32279.0
2020-03-13 13:00:00,129.57,129.71,127.86,127.86,26072.0,129.57,129.71,127.86,127.86,26072.0
2020-03-13 13:30:00,127.91,128.62,126.74,128.1,25979.0,127.91,128.62,126.74,128.1,25979.0
2020-03-13 14:00:00,128.11,128.18,126.05,126.13,19811.0,128.11,128.18,126.05,126.13,19811.0
2020-03-13 14:30:00,125.86,127.19,125.05,127.19,37787.0,125.86,127.19,125.05,127.19,37787.0
2020-03-13 15:00:00,126.94,129.37,126.94,128.7,32913.0,126.94,129.37,126.94,128.7,32913.0
2020-03-13 15:30:00,128.72,134.0,128.55,133.81,124439.0,128.72,134.0,128.55,133.81,124439.0
2020-03-16 09:30:00,119.0,119.0,110.57,111.42,33714.0,119.0,119.0,110.57,111.42,33714.0
2020-03-16 10:00:00,111.54,113.18,107.37,113.06,110865.0,111.54,113.18,107.37,113.06,110865.0
2020-03-16 10:30:00,112.95,119.1,112.94,116.19,78694.0,112.95,119.1,112.94,116.19,78694.0
2020-03-16 11:00:00,116.26,118.85,114.72,118.16,81537.0,116.26,118.85,114.72,118.16,81537.0
2020-03-16 11:30:00,118.57,119.35,117.01,117.97,39352.0,118.57,119.35,117.01,117.97,39352.0
2020-03-16 12:00:00,118.2,119.33,116.88,117.58,35619.0,118.2,119.33,116.88,117.58,35619.0
2020-03-16 12:30:00,117.78,118.0,116.2,117.1,26333.0,117.78,118.0,116.2,117.1,26333.0
2020-03-16 13:00:00,117.06,118.58,115.91,118.22,69135.0,117.06,118.58,115.91,118.22,69135.0
2020-03-16 13:30:00,118.21,118.82,115.86,116.73,45270.0,118.21,118.82,115.86,116.73,45270.0
2020-03-16 14:00:00,116.73,117.26,115.46,117.09,41751.0,116.73,117.26,115.46,117.09,41751.0
2020-03-16 14:30:00,117.25,119.01,116.02,117.32,41185.0,117.25,119.01,116.02,117.32,41185.0
2020-03-16 15:00:00,117.15,117.77,116.16,116.93,32474.0,117.15,117.77,116.16,116.93,32474.0
2020-03-16 15:30:00,117.09,117.52,112.36,112.47,127921.0,117.09,117.52,112.36,112.47,127921.0
2020-03-17 09:30:00,115.66,117.08,109.91,110.46,23117.0,115.66,117.08,109.91,110.46,23117.0
2020-03-17 10:00:00,109.95,112.48,108.68,109.05,20425.0,109.95,112.48,108.68,109.05,20425.0
2020-03-17 10:30:00,109.18,110.79,106.47,109.06,61299.0,109.18,110.79,106.47,109.06,61299.0
2020-03-17 11:00:00,109.08,110.19,107.78,108.09,26732.0,109.08,110.19,107.78,108.09,26732.0
2020-03-17 11:30:00,107.66,109.72,106.45,108.93,25098.0,107.66,109.72,106.45,108.93,25098.0
2020-03-17 12:00:00,108.96,110.5,108.0,109.06,53190.0,108.96,110.5,108.0,109.06,53190.0
2020-03-17 12:30:00,109.15,111.33,108.79,109.2,13951.0,109.15,111.33,108.79,109.2,13951.0
2020-03-17 13:00:00,109.39,110.13,108.79,109.18,18380.0,109.39,110.13,108.79,109.18,18380.0
2020-03-17 13:30:00,109.01,109.72,108.68,109.72,13143.0,109.01,109.72,108.68,109.72,13143.0
2020-03-17 14:00:00,109.48,109.62,108.19,109.08,78580.0,109.48,109.62,108.19,109.08,78580.0
2020-03-17 14:30:00,108.93,109.85,107.01,107.76,52179.0,108.93,109.85,107.01,107.76,52179.0
2020-03-17 15:00:00,107.8,107.8,105.03,105.05,25560.0,107.8,107.8,105.03,105.05,25560.0
2020-03-17 15:30:00,105.02,107.34,104.59,105.6,177798.0,105.02,107.34,104.59,105.6,177798.0
2020-03-18 09:30:00,99.57,101.98,96.68,97.02,22614.0,99.57,101.98,96.68,97.02,22614.0
2020-03-18 10:00:00,97.01,99.24,95.55,96.48,37771.0,97.01,99.24,95.55,96.48,37771.0
2020-03-18 10:30:00,96.35,96.57,94.5,94.5,40401.0,96.35,96.57,94.5,94.5,40401.0
2020-03-18 11:00:00,94.47,94.49,88.94,89.18,16113.0,94.47,94.49,88.94,89.18,16113.0
2020-03-18 11:30:00,88.59,89.02,87.35,87.85,18215.0,88.59,89.02,87.35,87.85,18215.0
2020-03-18 12:00:00,87.9,89.89,87.02,89.77,25394.0,87.9,89.89,87.02,89.77,25394.0
2020-03-18 12:30:00,90.01,90.15,88.11,88.11,32849.0,90.01,90.15,88.11,88.11,32849.0
2020-03-18 13:00:00,87.22,88.97,87.22,88.39,42165.0,87.22,88.97,87.22,88.39,42165.0
2020-03-18 13:30:00,88.5,89.13,86.18,86.47,57245.0,88.5,89.13,86.18,86.47,57245.0
2020-03-18 14:00:00,86.54,88.4,86.54,87.58,45031.0,86.54,88.4,86.54,87.58,45031.0
2020-03-18 14:30:00,87.7,89.19,87.0,88.41,63557.0,87.7,89.19,87.0,88.41,63557.0
2020-03-18 15:00:00,88.22,88.99,87.33,88.6,56701.0,88.22,88.99,87.33,88.6,56701.0
2020-03-18 15:30:00,88.66,93.06,87.29,92.61,123232.0,88.66,93.06,87.29,92.61,123232.0
2020-03-19 09:30:00,91.8,92.2,90.16,91.56,50120.0,91.8,92.2,90.16,91.56,50120.0
2020-03-19 10:00:00,91.48,92.07,90.35,91.45,51685.0,91.48,92.07,90.35,91.45,51685.0
2020-03-19 10:30:00,91.49,93.72,90.9,93.23,82980.0,91.49,93.72,90.9,93.23,82980.0
2020-03-19 11:00:00,93.47,97.65,93.47,97.63,41175.0,93.47,97.65,93.47,97.63,41175.0
2020-03-19 11:30:00,97.62,98.89,96.95,96.97,64621.0,97.62,98.89,96.95,96.97,64621.0
2020-03-19 12:00:00,96.97,97.49,95.82,97.21,43473.0,96.97,97.49,95.82,97.21,43473.0
2020-03-19 12:30:00,97.22,97.23,95.01,95.91,43590.0,97.22,97.23,95.01,95.91,43590.0
2020-03-19 13:00:00,95.85,96.5,95.22,95.3,56476.0,95.85,96.5,95.22,95.3,56476.0
2020-03-19 13:30:00,95.18,96.54,95.05,95.07,48108.0,95.18,96.54,95.05,95.07,48108.0
2020-03-19 14:00:00,95.31,99.99,95.1,99.15,52917.0,95.31,99.99,95.1,99.15,52917.0
2020-03-19 14:30:00,99.22,100.36,98.56,100.22,75113.0,99.22,100.36,98.56,100.22,75113.0
2020-03-19 15:00:00,100.09,101.98,99.53,101.81,113944.0,100.09,101.98,99.53,101.81,113944.0
2020-03-19 15:30:00,101.81,103.04,99.6,99.79,129613.0,101.81,103.04,99.6,99.79,129613.0
2020-03-20 09:30:00,100.27,102.4,98.49,98.57,90531.0,100.27,102.4,98.49,98.57,90531.0
2020-03-20 10:00:00,97.35,99.37,96.18,97.9,16570.0,97.35,99.37,96.18,97.9,16570.0
2020-03-20 10:30:00,97.6,98.76,97.03,98.43,39600.0,97.6,98.76,97.03,98.43,39600.0
2020-03-20 11:00:00,98.26,98.26,94.78,94.96,31173.0,98.26,98.26,94.78,94.96,31173.0
2020-03-20 11:30:00,94.95,96.32,92.97,94.91,35234.0,94.95,96.32,92.97,94.91,35234.0
2020-03-20 12:00:00,94.93,95.08,91.8,91.8,24287.0,94.93,95.08,91.8,91.8,24287.0
2020-03-20 12:30:00,92.83,94.64,91.95,92.11,56890.0,92.83,94.64,91.95,92.11,56890.0
2020-03-20 13:00:00,91.89,93.22,91.2,92.03,15044.0,91.89,93.22,91.2,92.03,15044.0
2020-03-20 13:30:00,92.39,93.79,92.26,93.02,13931.0,92.39,93.79,92.26,93.02,13931.0
2020-03-20 14:00:00,93.5,93.66,91.74,92.72,24709.0,93.5,93.66,91.74,92.72,24709.0
2020-03-20 14:30:00,92.74,93.25,90.59,92.01,40776.0,92.74,93.25,90.59,92.01,40776.0
2020-03-20 15:00:00,92.16,92.51,90.54,92.34,42251.0,92.16,92.51,90.54,92.34,42251.0
2020-03-20 15:30:00,92.57,92.69,88.85,89.49,94012.0,92.57,92.69,88.85,89.49,94012.0
2020-03-23 09:30:00,89.15,89.38,83.38,83.98,54330.0,89.15,89.38,83.38,83.98,54330.0
2020-03-23 10:00:00,84.17,84.25,82.53,84.06,22602.0,84.17,84.25,82.53,84.06,22602.0
2020-03-23 10:30:00,83.95,83.95,82.13,82.75,18058.0,83.95,83.95,82.13,82.75,18058.0
2020-03-23 11:00:00,82.88,83.55,80.78,80.94,22663.0,82.88,83.55,80.78,80.94,22663.0
2020-03-23 11:30:00,81.07,81.57,79.12,80.08,25859.0,81.07,81.57,79.12,80.08,25859.0
2020-03-23 12:00:00,80.05,81.88,78.29,81.88,24856.0,80.05,81.88,78.29,81.88,24856.0
2020-03-23 12:30:00,81.82,82.97,80.98,82.73,8671.0,81.82,82.97,80.98,82.73,8671.0
2020-03-23 13:00:00,82.7,82.94,81.29,82.4,23799.0,82.7,82.94,81.29,82.4,23799.0
2020-03-23 13:30:00,81.54,84.23,81.54,82.96,16951.0,81.54,84.23,81.54,82.96,16951.0
2020-03-23 14:00:00,82.94,83.88,82.12,83.13,29818.0,82.94,83.88,82.12,83.13,29818.0
2020-03-23 14:30:00,83.0,83.45,81.35,81.85,19823.0,83.0,83.45,81.35,81.85,19823.0
2020-03-23 15:00:00,81.68,82.11,81.45,81.58,36553.0,81.68,82.11,81.45,81.58,36553.0
2020-03-23 15:30:00,81.66,81.77,81.31,81.39,142161.0,81.66,81.77,81.31,81.39,142161.0
2020-03-24 09:30:00,85.74,87.68,85.74,85.82,38865.0,85.74,87.68,85.74,85.82,38865.0
2020-03-24 10:00:00,85.75,87.57,85.56,87.57,28305.0,85.75,87.57,85.56,87.57,28305.0
2020-03-24 10:30:00,87.4,87.9,86.12,86.62,30383.0,87.4,87.9,86.12,86.62,30383.0
2020-03-24 11:00:00,86.83,87.27,85.69,86.08,30526.0,86.83,87.27,85.69,86.08,30526.0
2020-03-24 11:30:00,86.08,87.15,85.78,86.23,34265.0,86.08,87.15,85.78,86.23,34265.0
2020-03-24 12:00:00,86.3,88.02,85.62,87.96,29833.0,86.3,88.02,85.62,87.96,29833.0
2020-03-24 12:30:00,87.99,88.16,86.01,86.05,30591.0,87.99,88.16,86.01,86.05,30591.0
2020-03-24 13:00:00,85.73,86.06,83.6,84.64,54868.0,85.73,86.06,83.6,84.64,54868.0
2020-03-24 13:30:00,84.84,85.28,84.23,85.05,29553.0,84.84,85.28,84.23,85.05,29553.0
2020-03-24 14:00:00,85.0,85.31,84.18,84.68,20450.0,85.0,85.31,84.18,84.68,20450.0
2020-03-24 14:30:00,84.47,85.49,83.72,85.49,24757.0,84.47,85.49,83.72,85.49,24757.0
2020-03-24 15:00:00,85.68,85.99,84.81,85.35,50022.0,85.68,85.99,84.81,85.35,50022.0
2020-03-24 15:30:00,85.42,87.72,85.0,86.49,314968.0,85.42,87.72,85.0,86.49,314968.0
2020-03-25 09:30:00,86.82,91.73,86.06,87.55,37485.0,86.82,91.73,86.06,87.55,37485.0
2020-03-25 10:00:00,87.53,88.36,85.08,86.0,87055.0,87.53,88.36,85.08,86.0,87055.0
2020-03-25 10:30:00,86.0,88.57,85.5,85.89,63363.0,86.0,88.57,85.5,85.89,63363.0
2020-03-25 11:00:00,85.82,88.46,85.64,86.62,85878.0,85.82,88.46,85.64,86.62,85878.0
2020-03-25 11:30:00,86.98,88.52,86.46,88.24,85407.0,86.98,88.52,86.46,88.24,85407.0
2020-03-25 12:00:00,88.33,92.37,88.02,91.93,70686.0,88.33,92.37,88.02,91.93,70686.0
2020-03-25 12:30:00,92.2,98.19,92.2,96.97,56726.0,92.2,98.19,92.2,96.97,56726.0
2020-03-25 13:00:00,97.03,100.65,96.89,100.37,20539.0,97.03,100.65,96.89,100.37,20539.0
2020-03-25 13:30:00,100.48,100.69,97.37,97.4,32532.0,100.48,100.69,97.37,97.4,32532.0
2020-03-25 14:00:00,97.66,98.43,95.01,96.22,45812.0,97.66,98.43,95.01,96.22,45812.0
2020-03-25 14:30:00,96.19,96.19,94.32,95.39,31483.0,96.19,96.19,94.32,95.39,31483.0
2020-03-25 15:00:00,95.36,95.6,93.41,93.41,49798.0,95.36,95.6,93.41,93.41,49798.0
2020-03-25 15:30:00,93.3,94.95,91.23,91.8,110725.0,93.3,94.95,91.23,91.8,110725.0
2020-03-26 09:30:00,93.35,95.07,91.67,94.6,25124.0,93.35,95.07,91.67,94.6,25124.0
2020-03-26 10:00:00,94.32,98.59,93.64,98.12,94535.0,94.32,98.59,93.64,98.12,94535.0
2020-03-26 10:30:00,97.77,101.14,97.75,100.25,18776.0,97.77,101.14,97.75,100.25,18776.0
2020-03-26 11:00:00,100.41,101.14,98.49,99.17,44550.0,100.41,101.14,98.49,99.17,44550.0
2020-03-26 11:30:00,99.07,102.01,98.88,101.15,26041.0,99.07,102.01,98.88,101.15,26041.0
2020-03-26 12:00:00,101.58,101.68,98.86,100.64,27924.0,101.58,101.68,98.86,100.64,27924.0
2020-03-26 12:30:00,100.61,102.53,99.98,102.51,24020.0,100.61,102.53,99.98,102.51,24020.0
2020-03-26 13:00:00,102.31,102.65,100.02,101.0,20831.0,102.31,102.65,100.02,101.0,20831.0
2020-03-26 13:30:00,100.96,100.96,98.5,99.12,25787.0,100.96,100.96,98.5,99.12,25787.0
2020-03-26 14:00:00,99.18,100.16,98.31,99.83,13156.0,99.18,100.16,98.31,99.83,13156.0
2020-03-26 14:30:00,99.91,101.1,98.67,98.67,22812.0,99.91,101.1,98.67,98.67,22812.0
2020-03-26 15:00:00,98.68,99.26,97.33,98.57,18306.0,98.68,99.26,97.33,98.57,18306.0
2020-03-26 15:30:00,98.67,102.68,97.92,102.0,88448.0,98.67,102.68,97.92,102.0,88448.0
2020-03-27 09:30:00,97.82,98.66,96.02,96.06,24314.0,97.82,98.66,96.02,96.06,24314.0
2020-03-27 10:00:00,96.44,98.86,96.15,97.33,23268.0,96.44,98.86,96.15,97.33,23268.0
2020-03-27 10:30:00,97.31,99.71,97.02,98.89,51029.0,97.31,99.71,97.02,98.89,51029.0
2020-03-27 11:00:00,99.09,100.41,99.03,99.3,25469.0,99.09,100.41,99.03,99.3,25469.0
2020-03-27 11:30:00,99.6,100.05,98.48,99.27,27218.0,99.6,100.05,98.48,99.27,27218.0
2020-03-27 12:00:00,99.39,100.31,99.17,99.5,12536.0,99.39,100.31,99.17,99.5,12536.0
2020-03-27 12:30:00,99.45,100.4,99.39,99.74,9396.0,99.45,100.4,99.39,99.74,9396.0
2020-03-27 13:00:00,99.44,99.7,99.09,99.44,11752.0,99.44,99.7,99.09,99.44,11752.0
2020-03-27 13:30:00,99.59,100.8,99.59,99.9,12285.0,99.59,100.8,99.59,99.9,12285.0
2020-03-27 14:00:00,99.8,100.34,98.99,99.93,26973.0,99.8,100.34,98.99,99.93,26973.0
2020-03-27 14:30:00,100.04,100.76,99.59,100.48,12625.0,100.04,100.76,99.59,100.48,12625.0
2020-03-27 15:00:00,100.58,102.42,100.26,101.83,12757.0,100.58,102.42,100.26,101.83,12757.0
2020-03-27 15:30:00,101.94,102.09,99.35,99.74,48048.0,101.94,102.09,99.35,99.74,48048.0
2020-03-30 09:30:00,99.39,100.36,96.61,97.91,8695.0,99.39,100.36,96.61,97.91,8695.0
2020-03-30 10:00:00,97.95,100.38,97.83,99.59,17987.0,97.95,100.38,97.83,99.59,17987.0
2020-03-30 10:30:00,99.59,102.01,99.59,99.89,20174.0,99.59,102.01,99.59,99.89,20174.0
2020-03-30 11:00:00,100.1,103.05,100.1,102.11,31206.0,100.1,103.05,100.1,102.11,31206.0
2020-03-30 11:30:00,102.42,104.1,101.39,102.78,21271.0,102.42,104.1,101.39,102.78,21271.0
2020-03-30 12:00:00,103.03,105.0,101.99,104.79,20760.0,103.03,105.0,101.99,104.79,20760.0
2020-03-30 12:30:00,104.54,105.03,103.36,104.83,60555.0,104.54,105.03,103.36,104.83,60555.0
2020-03-30 13:00:00,104.87,105.04,103.85,104.79,22157.0,104.87,105.04,103.85,104.79,22157.0
2020-03-30 13:30:00,104.52,105.43,104.19,104.96,14965.0,104.52,105.43,104.19,104.96,14965.0
2020-03-30 14:00:00,104.78,105.6,103.66,105.19,55704.0,104.78,105.6,103.66,105.19,55704.0
2020-03-30 14:30:00,104.99,105.7,104.68,105.7,33909.0,104.99,105.7,104.68,105.7,33909.0
2020-03-30 15:00:00,105.71,106.64,105.25,105.35,75681.0,105.71,106.64,105.25,105.35,75681.0
2020-03-30 15:30:00,105.55,107.8,105.29,107.34,171542.0,105.55,107.8,105.29,107.34,171542.0
2020-03-31 09:30:00,106.8,108.16,105.01,105.42,31029.0,106.8,108.16,105.01,105.42,31029.0
2020-03-31 10:00:00,105.71,106.07,104.54,104.54,77518.0,105.71,106.07,104.54,104.54,77518.0
2020-03-31 10:30:00,104.29,105.77,104.28,104.92,51597.0,104.29,105.77,104.28,104.92,51597.0
2020-03-31 11:00:00,104.93,105.61,103.36,104.14,24875.0,104.93,105.61,103.36,104.14,24875.0
2020-03-31 11:30:00,104.26,104.69,102.4,102.59,14811.0,104.26,104.69,102.4,102.59,14811.0
2020-03-31 12:00:00,102.67,104.0,102.16,103.15,18804.0,102.67,104.0,102.16,103.15,18804.0
2020-03-31 12:30:00,103.32,103.76,102.06,102.06,13025.0,103.32,103.76,102.06,102.06,13025.0
2020-03-31 13:00:00,102.03,102.85,101.25,101.32,19850.0,102.03,102.85,101.25,101.32,19850.0
2020-03-31 13:30:00,101.37,102.96,101.37,102.26,27477.0,101.37,102.96,101.37,102.26,27477.0
2020-03-31 14:00:00,102.1,102.48,100.96,102.27,17413.0,102.1,102.48,100.96,102.27,17413.0
2020-03-31 14:30:00,102.06,102.48,101.16,101.43,19553.0,102.06,102.48,101.16,101.43,19553.0
2020-03-31 15:00:00,101.28,101.91,100.39,100.91,18869.0,101.28,101.91,100.39,100.91,18869.0
2020-03-31 15:30:00,100.97,101.27,99.71,100.67,136230.0,100.97,101.27,99.71,100.67,136230.0
2020-04-01 09:30:00,95.83,95.96,92.58,93.71,14998.0,95.83,95.96,92.58,93.71,14998.0
2020-04-01 10:00:00,93.54,94.88,92.63,93.93,41770.0,93.54,94.88,92.63,93.93,41770.0
2020-04-01 10:30:00,93.94,94.7,93.56,93.9,30038.0,93.94,94.7,93.56,93.9,30038.0
2020-04-01 11:00:00,93.58,94.92,93.18,93.51,22732.0,93.58,94.92,93.18,93.51,22732.0
2020-04-01 11:30:00,93.37,94.32,91.54,91.63,29668.0,93.37,94.32,91.54,91.63,29668.0
2020-04-01 12:00:00,91.72,92.83,90.9,91.99,14737.0,91.72,92.83,90.9,91.99,14737.0
2020-04-01 12:30:00,92.11,94.0,92.11,93.66,25293.0,92.11,94.0,92.11,93.66,25293.0
2020-04-01 13:00:00,93.71,95.1,93.31,94.85,22436.0,93.71,95.1,93.31,94.85,22436.0
2020-04-01 13:30:00,94.53,95.19,93.63,94.77,36640.0,94.53,95.19,93.63,94.77,36640.0
2020-04-01 14:00:00,94.9,94.91,93.78,94.29,31968.0,94.9,94.91,93.78,94.29,31968.0
2020-04-01 14:30:00,94.0,94.44,93.41,93.59,29463.0,94.0,94.44,93.41,93.59,29463.0
2020-04-01 15:00:00,93.67,93.89,93.27,93.41,34502.0,93.67,93.89,93.27,93.41,34502.0
2020-04-01 15:30:00,93.49,95.26,93.35,94.37,81871.0,93.49,95.26,93.35,94.37,81871.0
2020-04-02 09:30:00,93.77,94.99,92.93,93.58,30077.0,93.77,94.99,92.93,93.58,30077.0
2020-04-02 10:00:00,93.94,96.0,93.35,95.85,22885.0,93.94,96.0,93.35,95.85,22885.0
2020-04-02 10:30:00,95.48,97.51,93.88,94.87,19672.0,95.48,97.51,93.88,94.87,19672.0
2020-04-02 11:00:00,94.88,94.89,93.6,94.0,9781.0,94.88,94.89,93.6,94.0,9781.0
2020-04-02 11:30:00,94.1,94.7,93.53,94.61,5644.0,94.1,94.7,93.53,94.61,5644.0
2020-04-02 12:00:00,94.39,94.99,93.68,94.01,8117.0,94.39,94.99,93.68,94.01,8117.0
2020-04-02 12:30:00,93.9,94.17,93.42,93.81,11869.0,93.9,94.17,93.42,93.81,11869.0
2020-04-02 13:00:00,93.84,94.39,93.0,93.1,31506.0,93.84,94.39,93.0,93.1,31506.0
2020-04-02 13:30:00,93.0,93.0,91.54,91.54,8367.0,93.0,93.0,91.54,91.54,8367.0
2020-04-02 14:00:00,91.65,91.66,89.48,91.31,9165.0,91.65,91.66,89.48,91.31,9165.0
2020-04-02 14:30:00,91.17,91.17,89.97,90.7,11524.0,91.17,91.17,89.97,90.7,11524.0
2020-04-02 15:00:00,91.05,91.31,90.61,90.65,8182.0,91.05,91.31,90.61,90.65,8182.0
2020-04-02 15:30:00,90.88,92.39,90.21,92.02,48299.0,90.88,92.39,90.21,92.02,48299.0
2020-04-03 09:30:00,91.36,91.84,90.49,90.68,13321.0,91.36,91.84,90.49,90.68,13321.0
2020-04-03 10:00:00,90.44,90.63,88.43,88.74,13822.0,90.44,90.63,88.43,88.74,13822.0
2020-04-03 10:30:00,88.17,88.57,87.04,87.44,9472.0,88.17,88.57,87.04,87.44,9472.0
2020-04-03 11:00:00,87.57,87.95,86.12,86.36,14236.0,87.57,87.95,86.12,86.36,14236.0
2020-04-03 11:30:00,86.27,86.65,85.32,86.26,16492.0,86.27,86.65,85.32,86.26,16492.0
2020-04-03 12:00:00,86.38,86.65,85.04,85.23,18206.0,86.38,86.65,85.04,85.23,18206.0
2020-04-03 12:30:00,85.3,85.35,84.32,84.85,18478.0,85.3,85.35,84.32,84.85,18478.0
2020-04-03 13:00:00,84.74,84.99,83.88,83.99,17602.0,84.74,84.99,83.88,83.99,17602.0
2020-04-03 13:30:00,83.9,84.26,83.24,83.98,16644.0,83.9,84.26,83.24,83.98,16644.0
2020-04-03 14:00:00,84.02,84.95,83.88,84.85,25484.0,84.02,84.95,83.88,84.85,25484.0
2020-04-03 14:30:00,84.72,85.63,84.6,85.5,29436.0,84.72,85.63,84.6,85.5,29436.0
2020-04-03 15:00:00,85.58,87.71,85.51,86.7,73726.0,85.58,87.71,85.51,86.7,73726.0
2020-04-03 15:30:00,86.67,88.02,85.82,86.44,73790.0,86.67,88.02,85.82,86.44,73790.0
2020-04-06 09:30:00,90.97,92.58,90.0,92.05,43443.0,90.97,92.58,90.0,92.05,43443.0
2020-04-06 10:00:00,91.87,94.77,91.87,92.05,49298.0,91.87,94.77,91.87,92.05,49298.0
2020-04-06 10:30:00,92.56,93.12,91.42,92.19,21272.0,92.56,93.12,91.42,92.19,21272.0
2020-04-06 11:00:00,92.3,92.74,91.55,92.74,30806.0,92.3,92.74,91.55,92.74,30806.0
2020-04-06 11:30:00,92.73,93.21,92.4,92.62,67468.0,92.73,93.21,92.4,92.62,67468.0
2020-04-06 12:00:00,92.68,93.04,92.48,92.83,117025.0,92.68,93.04,92.48,92.83,117025.0
2020-04-06 12:30:00,92.83,92.87,92.31,92.51,28229.0,92.83,92.87,92.31,92.51,28229.0
2020-04-06 13:00:00,92.51,92.75,92.25,92.5,19934.0,92.51,92.75,92.25,92.5,19934.0
2020-04-06 13:30:00,92.48,92.97,92.11,92.64,30871.0,92.48,92.97,92.11,92.64,30871.0
2020-04-06 14:00:00,92.56,92.57,91.14,91.15,25458.0,92.56,92.57,91.14,91.15,25458.0
2020-04-06 14:30:00,91.42,92.85,91.41,92.8,13747.0,91.42,92.85,91.41,92.8,13747.0
2020-04-06 15:00:00,92.75,92.8,91.51,92.22,24313.0,92.75,92.8,91.51,92.22,24313.0
2020-04-06 15:30:00,92.34,93.94,91.96,93.56,90085.0,92.34,93.94,91.96,93.56,90085.0
2020-04-07 09:30:00,100.54,103.02,99.31,102.53,21358.0,100.54,103.02,99.31,102.53,21358.0
2020-04-07 10:00:00,102.61,103.85,101.41,102.0,42886.0,102.61,103.85,101.41,102.0,42886.0
2020-04-07 10:30:00,101.99,103.3,101.21,101.51,64699.0,101.99,103.3,101.21,101.51,64699.0
2020-04-07 11:00:00,101.66,107.12,101.43,104.69,42093.0,101.66,107.12,101.43,104.69,42093.0
2020-04-07 11:30:00,104.73,106.36,104.43,104.56,31100.0,104.73,106.36,104.43,104.56,31100.0
2020-04-07 12:00:00,104.7,106.8,104.7,106.8,17950.0,104.7,106.8,104.7,106.8,17950.0
2020-04-07 12:30:00,106.86,108.97,106.04,107.95,37832.0,106.86,108.97,106.04,107.95,37832.0
2020-04-07 13:00:00,108.27,108.71,106.7,106.87,34776.0,108.27,108.71,106.7,106.87,34776.0
2020-04-07 13:30:00,106.86,107.62,106.06,106.48,13674.0,106.86,107.62,106.06,106.48,13674.0
2020-04-07 14:00:00,106.19,106.24,104.1,105.0,30048.0,106.19,106.24,104.1,105.0,30048.0
2020-04-07 14:30:00,104.73,104.85,102.67,103.07,26364.0,104.73,104.85,102.67,103.07,26364.0
2020-04-07 15:00:00,103.06,103.24,101.73,102.3,34565.0,103.06,103.24,101.73,102.3,34565.0
2020-04-07 15:30:00,102.32,103.89,101.84,101.96,70075.0,102.32,103.89,101.84,101.96,70075.0
2020-04-08 09:30:00,103.02,104.93,102.06,103.68,7360.0,103.02,104.93,102.06,103.68,7360.0
2020-04-08 10:00:00,103.75,104.65,102.81,104.21,13559.0,103.75,104.65,102.81,104.21,13559.0
2020-04-08 10:30:00,103.98,106.13,103.77,106.13,11981.0,103.98,106.13,103.77,106.13,11981.0
2020-04-08 11:00:00,105.72,107.62,105.48,107.13,13128.0,105.72,107.62,105.48,107.13,13128.0
2020-04-08 11:30:00,107.32,108.94,106.99,107.92,8910.0,107.32,108.94,106.99,107.92,8910.0
2020-04-08 12:00:00,107.92,109.94,107.15,108.66,21390.0,107.92,109.94,107.15,108.66,21390.0
2020-04-08 12:30:00,108.67,111.05,108.63,110.11,16987.0,108.67,111.05,108.63,110.11,16987.0
2020-04-08 13:00:00,110.11,110.98,109.66,110.29,5054.0,110.11,110.98,109.66,110.29,5054.0
2020-04-08 13:30:00,110.03,110.12,108.82,109.07,10040.0,110.03,110.12,108.82,109.07,10040.0
2020-04-08 14:00:00,109.18,110.21,109.04,110.15,16180.0,109.18,110.21,109.04,110.15,16180.0
2020-04-08 14:30:00,110.42,111.09,110.32,110.86,6998.0,110.42,111.09,110.32,110.86,6998.0
2020-04-08 15:00:00,110.72,111.97,110.05,110.81,9727.0,110.72,111.97,110.05,110.81,9727.0
2020-04-08 15:30:00,110.83,112.53,110.06,111.35,46042.0,110.83,112.53,110.06,111.35,46042.0
2020-04-09 09:30:00,114.39,118.61,112.08,118.44,27267.0,114.39,118.61,112.08,118.44,27267.0
2020-04-09 10:00:00,118.09,119.0,114.73,114.98,31269.0,118.09,119.0,114.73,114.98,31269.0
2020-04-09 10:30:00,114.59,117.33,114.06,116.97,30981.0,114.59,117.33,114.06,116.97,30981.0
2020-04-09 11:00:00,116.8,117.36,116.35,117.23,27618.0,116.8,117.36,116.35,117.23,27618.0
2020-04-09 11:30:00,117.16,117.47,116.6,117.39,14598.0,117.16,117.47,116.6,117.39,14598.0
2020-04-09 12:00:00,117.47,117.5,115.83,115.83,11495.0,117.47,117.5,115.83,115.83,11495.0
2020-04-09 12:30:00,116.11,116.68,115.62,116.43,10851.0,116.11,116.68,115.62,116.43,10851.0
2020-04-09 13:00:00,116.49,117.13,116.34,116.62,12336.0,116.49,117.13,116.34,116.62,12336.0
2020-04-09 13:30:00,116.62,116.74,115.41,116.37,15203.0,116.62,116.74,115.41,116.37,15203.0
2020-04-09 14:00:00,116.24,116.28,114.8,115.36,16599.0,116.24,116.28,114.8,115.36,16599.0
2020-04-09 14:30:00,115.19,115.66,113.19,114.25,12987.0,115.19,115.66,113.19,114.25,12987.0
2020-04-09 15:00:00,114.09,115.01,113.73,114.69,19509.0,114.09,115.01,113.73,114.69,19509.0
2020-04-09 15:30:00,114.76,115.58,114.2,115.14,66530.0,114.76,115.58,114.2,115.14,66530.0
2020-04-13 09:30:00,114.19,114.23,109.6,110.26,14863.0,114.19,114.23,109.6,110.26,14863.0
2020-04-13 10:00:00,109.69,111.6,109.68,110.7,5496.0,109.69,111.6,109.68,110.7,5496.0
2020-04-13 10:30:00,110.68,110.68,109.0,109.0,3840.0,110.68,110.68,109.0,109.0,3840.0
2020-04-13 11:00:00,108.56,108.98,108.07,108.7,7774.0,108.56,108.98,108.07,108.7,7774.0
2020-04-13 11:30:00,108.55,108.99,107.9,108.99,6066.0,108.55,108.99,107.9,108.99,6066.0
2020-04-13 12:00:00,108.94,109.6,108.44,108.45,12692.0,108.94,109.6,108.44,108.45,12692.0
2020-04-13 12:30:00,108.91,109.26,108.38,108.83,7115.0,108.91,109.26,108.38,108.83,7115.0
2020-04-13 13:00:00,108.61,109.53,108.38,109.01,15354.0,108.61,109.53,108.38,109.01,15354.0
2020-04-13 13:30:00,109.07,109.35,108.14,108.85,8942.0,109.07,109.35,108.14,108.85,8942.0
2020-04-13 14:00:00,108.89,109.58,108.5,108.5,10423.0,108.89,109.58,108.5,108.5,10423.0
2020-04-13 14:30:00,108.71,109.07,107.86,108.5,17746.0,108.71,109.07,107.86,108.5,17746.0
2020-04-13 15:00:00,108.21,108.98,107.99,108.5,26986.0,108.21,108.98,107.99,108.5,26986.0
2020-04-13 15:30:00,108.51,108.87,107.77,107.98,39524.0,108.51,108.87,107.77,107.98,39524.0
2020-04-14 09:30:00,110.84,112.1,110.38,110.47,14990.0,110.84,112.1,110.38,110.47,14990.0
2020-04-14 10:00:00,110.38,110.38,109.05,109.4,27650.0,110.38,110.38,109.05,109.4,27650.0
2020-04-14 10:30:00,109.38,110.53,109.08,109.97,29797.0,109.38,110.53,109.08,109.97,29797.0
2020-04-14 11:00:00,110.0,110.19,108.52,109.09,36144.0,110.0,110.19,108.52,109.09,36144.0
2020-04-14 11:30:00,109.1,110.23,109.0,110.06,16595.0,109.1,110.23,109.0,110.06,16595.0
2020-04-14 12:00:00,110.17,110.49,109.9,110.08,17070.0,110.17,110.49,109.9,110.08,17070.0
2020-04-14 12:30:00,110.11,110.9,109.89,110.78,12441.0,110.11,110.9,109.89,110.78,12441.0
2020-04-14 13:00:00,110.73,111.23,109.82,110.02,29450.0,110.73,111.23,109.82,110.02,29450.0
2020-04-14 13:30:00,110.1,110.89,110.1,110.53,16040.0,110.1,110.89,110.1,110.53,16040.0
2020-04-14 14:00:00,110.6,110.93,110.21,110.44,18040.0,110.6,110.93,110.21,110.44,18040.0
2020-04-14 14:30:00,110.36,110.45,109.6,109.87,10086.0,110.36,110.45,109.6,109.87,10086.0
2020-04-14 15:00:00,109.87,110.21,109.37,110.02,37989.0,109.87,110.21,109.37,110.02,37989.0
2020-04-14 15:30:00,110.07,110.1,109.2,109.58,71266.0,110.07,110.1,109.2,109.58,71266.0
2020-04-15 09:30:00,105.76,107.12,104.59,106.82,10897.0,105.76,107.12,104.59,106.82,10897.0
2020-04-15 10:00:00,106.67,106.96,104.99,105.01,12916.0,106.67,106.96,104.99,105.01,12916.0
2020-04-15 10:30:00,104.95,106.21,104.95,105.88,8860.0,104.95,106.21,104.95,105.88,8860.0
2020-04-15 11:00:00,105.85,105.91,104.98,105.77,10471.0,105.85,105.91,104.98,105.77,10471.0
2020-04-15 11:30:00,105.72,105.89,104.94,105.52,9282.0,105.72,105.89,104.94,105.52,9282.0
2020-04-15 12:00:00,105.55,106.86,105.41,105.74,9876.0,105.55,106.86,105.41,105.74,9876.0
2020-04-15 12:30:00,105.59,106.66,105.58,106.48,9108.0,105.59,106.66,105.58,106.48,9108.0
2020-04-15 13:00:00,106.3,106.88,106.02,106.11,9057.0,106.3,106.88,106.02,106.11,9057.0
2020-04-15 13:30:00,106.09,106.09,105.51,105.51,6749.0,106.09,106.09,105.51,105.51,6749.0
2020-04-15 14:00:00,105.64,106.74,105.64,106.03,6864.0,105.64,106.74,105.64,106.03,6864.0
2020-04-15 14:30:00,105.98,107.04,105.98,107.03,13797.0,105.98,107.04,105.98,107.03,13797.0
2020-04-15 15:00:00,106.59,106.69,105.93,106.07,11077.0,106.59,106.69,105.93,106.07,11077.0
2020-04-15 15:30:00,106.39,107.38,106.0,106.76,51604.0,106.39,107.38,106.0,106.76,51604.0
2020-04-16 09:30:00,106.68,107.42,105.46,106.46,29333.0,106.68,107.42,105.46,106.46,29333.0
2020-04-16 10:00:00,106.18,106.85,104.98,105.71,14369.0,106.18,106.85,104.98,105.71,14369.0
2020-04-16 10:30:00,105.71,106.91,104.63,106.91,7600.0,105.71,106.91,104.63,106.91,7600.0
2020-04-16 11:00:00,106.63,107.21,105.8,106.14,13669.0,106.63,107.21,105.8,106.14,13669.0
2020-04-16 11:30:00,106.24,106.62,105.7,106.08,9396.0,106.24,106.62,105.7,106.08,9396.0
2020-04-16 12:00:00,106.09,106.09,104.36,104.87,12285.0,106.09,106.09,104.36,104.87,12285.0
2020-04-16 12:30:00,104.62,106.56,104.34,106.17,15495.0,104.62,106.56,104.34,106.17,15495.0
2020-04-16 13:00:00,106.33,106.49,105.38,105.48,12041.0,106.33,106.49,105.38,105.48,12041.0
2020-04-16 13:30:00,105.34,105.61,105.17,105.5,10389.0,105.34,105.61,105.17,105.5,10389.0
2020-04-16 14:00:00,105.25,106.19,105.24,106.04,14836.0,105.25,106.19,105.24,106.04,14836.0
2020-04-16 14:30:00,106.02,106.73,105.74,106.7,13530.0,106.02,106.73,105.74,106.7,13530.0
2020-04-16 15:00:00,106.6,107.07,106.47,107.0,28536.0,106.6,107.07,106.47,107.0,28536.0
2020-04-16 15:30:00,107.02,107.19,106.77,106.99,117163.0,107.02,107.19,106.77,106.99,117163.0
2020-04-17 09:30:00,111.13,113.13,111.01,112.01,23604.0,111.13,113.13,111.01,112.01,23604.0
2020-04-17 10:00:00,111.64,112.36,110.0,110.0,9034.0,111.64,112.36,110.0,110.0,9034.0
2020-04-17 10:30:00,110.33,110.33,108.45,108.64,35986.0,110.33,110.33,108.45,108.64,35986.0
2020-04-17 11:00:00,108.42,109.04,107.76,108.22,20906.0,108.42,109.04,107.76,108.22,20906.0
2020-04-17 11:30:00,108.33,108.63,107.9,108.18,58181.0,108.33,108.63,107.9,108.18,58181.0
2020-04-17 12:00:00,108.15,108.15,106.85,107.02,13602.0,108.15,108.15,106.85,107.02,13602.0
2020-04-17 12:30:00,106.99,107.65,106.62,107.49,11042.0,106.99,107.65,106.62,107.49,11042.0
2020-04-17 13:00:00,107.43,108.11,107.36,107.63,26280.0,107.43,108.11,107.36,107.63,26280.0
2020-04-17 13:30:00,107.44,107.61,106.86,107.06,13549.0,107.44,107.61,106.86,107.06,13549.0
2020-04-17 14:00:00,107.13,107.28,106.46,106.97,56761.0,107.13,107.28,106.46,106.97,56761.0
2020-04-17 14:30:00,106.97,107.53,106.85,107.09,45491.0,106.97,107.53,106.85,107.09,45491.0
2020-04-17 15:00:00,107.09,107.34,106.95,106.97,36315.0,107.09,107.34,106.95,106.97,36315.0
2020-04-17 15:30:00,107.05,107.45,106.9,106.95,93871.0,107.05,107.45,106.9,106.95,93871.0
2020-04-20 09:30:00,104.33,104.53,103.05,103.84,14232.0,104.33,104.53,103.05,103.84,14232.0
2020-04-20 10:00:00,104.37,105.61,104.11,105.29,4002.0,104.37,105.61,104.11,105.29,4002.0
2020-04-20 10:30:00,105.26,105.26,103.65,103.65,11777.0,105.26,105.26,103.65,103.65,11777.0
2020-04-20 11:00:00,103.77,103.79,102.65,102.67,17506.0,103.77,103.79,102.65,102.67,17506.0
2020-04-20 11:30:00,102.59,103.65,102.5,103.13,11000.0,102.59,103.65,102.5,103.13,11000.0
2020-04-20 12:00:00,103.18,103.55,102.8,103.18,15634.0,103.18,103.55,102.8,103.18,15634.0
2020-04-20 12:30:00,103.15,103.18,102.85,102.99,6102.0,103.15,103.18,102.85,102.99,6102.0
2020-04-20 13:00:00,102.92,102.99,102.45,102.74,24207.0,102.92,102.99,102.45,102.74,24207.0
2020-04-20 13:30:00,102.6,102.85,102.07,102.27,24656.0,102.6,102.85,102.07,102.27,24656.0
2020-04-20 14:00:00,102.36,102.41,101.52,101.53,15625.0,102.36,102.41,101.52,101.53,15625.0
2020-04-20 14:30:00,101.52,102.5,100.81,100.91,13554.0,101.52,102.5,100.81,100.91,13554.0
2020-04-20 15:00:00,100.91,101.36,100.41,100.92,16953.0,100.91,101.36,100.41,100.92,16953.0
2020-04-20 15:30:00,100.85,100.88,99.47,99.67,80572.0,100.85,100.88,99.47,99.67,80572.0
2020-04-21 09:30:00,97.35,100.38,96.91,99.77,20299.0,97.35,100.38,96.91,99.77,20299.0
2020-04-21 10:00:00,99.75,100.3,99.09,100.06,9480.0,99.75,100.3,99.09,100.06,9480.0
2020-04-21 10:30:00,99.82,100.3,99.0,99.2,11118.0,99.82,100.3,99.0,99.2,11118.0
2020-04-21 11:00:00,98.73,99.71,98.12,98.19,30308.0,98.73,99.71,98.12,98.19,30308.0
2020-04-21 11:30:00,98.08,98.7,98.08,98.7,4582.0,98.08,98.7,98.08,98.7,4582.0
2020-04-21 12:00:00,98.7,99.02,98.37,98.64,4901.0,98.7,99.02,98.37,98.64,4901.0
2020-04-21 12:30:00,98.56,98.93,98.1,98.92,14947.0,98.56,98.93,98.1,98.92,14947.0
2020-04-21 13:00:00,99.36,99.46,98.45,99.29,4775.0,99.36,99.46,98.45,99.29,4775.0
2020-04-21 13:30:00,99.17,99.69,98.55,98.68,5685.0,99.17,99.69,98.55,98.68,5685.0
2020-04-21 14:00:00,98.75,99.81,98.75,99.6,18243.0,98.75,99.81,98.75,99.6,18243.0
2020-04-21 14:30:00,99.37,99.49,98.61,99.32,12672.0,99.37,99.49,98.61,99.32,12672.0
2020-04-21 15:00:00,99.33,99.79,98.92,99.43,8839.0,99.33,99.79,98.92,99.43,8839.0
2020-04-21 15:30:00,99.45,99.73,98.81,98.98,46189.0,99.45,99.73,98.81,98.98,46189.0
2020-04-22 09:30:00,101.82,101.82,99.94,100.32,11585.0,101.82,101.82,99.94,100.32,11585.0
2020-04-22 10:00:00,100.01,100.67,99.71,100.5,5963.0,100.01,100.67,99.71,100.5,5963.0
2020-04-22 10:30:00,100.4,100.69,99.73,99.73,7962.0,100.4,100.69,99.73,99.73,7962.0
2020-04-22 11:00:00,99.72,100.08,99.41,99.54,31949.0,99.72,100.08,99.41,99.54,31949.0
2020-04-22 11:30:00,99.72,100.21,99.37,99.47,11448.0,99.72,100.21,99.37,99.47,11448.0
2020-04-22 12:00:00,99.57,99.6,98.9,99.6,12357.0,99.57,99.6,98.9,99.6,12357.0
2020-04-22 12:30:00,99.59,99.61,98.68,98.73,17676.0,99.59,99.61,98.68,98.73,17676.0
2020-04-22 13:00:00,98.72,98.77,98.17,98.25,12168.0,98.72,98.77,98.17,98.25,12168.0
2020-04-22 13:30:00,98.32,98.79,97.85,98.79,8635.0,98.32,98.79,97.85,98.79,8635.0
2020-04-22 14:00:00,98.79,99.03,98.22,98.47,19703.0,98.79,99.03,98.22,98.47,19703.0
2020-04-22 14:30:00,98.33,98.95,98.29,98.67,19912.0,98.33,98.95,98.29,98.67,19912.0
2020-04-22 15:00:00,98.67,98.99,98.45,98.46,41647.0,98.67,98.99,98.45,98.46,41647.0
2020-04-22 15:30:00,98.62,98.97,98.22,98.24,60614.0,98.62,98.97,98.22,98.24,60614.0
2020-04-23 09:30:00,99.61,102.15,98.44,98.73,3425.0,99.61,102.15,98.44,98.73,3425.0
2020-04-23 10:00:00,98.75,99.59,98.24,99.56,15985.0,98.75,99.59,98.24,99.56,15985.0
2020-04-23 10:30:00,99.63,101.16,99.57,99.94,9231.0,99.63,101.16,99.57,99.94,9231.0
2020-04-23 11:00:00,99.92,101.24,99.76,101.17,14540.0,99.92,101.24,99.76,101.17,14540.0
2020-04-23 11:30:00,101.13,101.93,100.78,101.49,19900.0,101.13,101.93,100.78,101.49,19900.0
2020-04-23 12:00:00,101.56,102.91,101.56,102.47,19089.0,101.56,102.91,101.56,102.47,19089.0
2020-04-23 12:30:00,102.38,102.87,100.14,100.66,13715.0,102.38,102.87,100.14,100.66,13715.0
2020-04-23 13:00:00,100.57,101.43,100.47,100.87,7743.0,100.57,101.43,100.47,100.87,7743.0
2020-04-23 13:30:00,100.79,101.1,100.0,100.2,7941.0,100.79,101.1,100.0,100.2,7941.0
2020-04-23 14:00:00,100.04,100.91,100.0,100.77,11740.0,100.04,100.91,100.0,100.77,11740.0
2020-04-23 14:30:00,100.76,101.5,100.61,101.24,8727.0,100.76,101.5,100.61,101.24,8727.0
2020-04-23 15:00:00,101.4,101.84,101.25,101.77,24029.0,101.4,101.84,101.25,101.77,24029.0
2020-04-23 15:30:00,101.74,102.13,101.25,101.44,33882.0,101.74,102.13,101.25,101.44,33882.0
2020-04-24 09:30:00,102.08,102.72,100.76,102.13,6889.0,102.08,102.72,100.76,102.13,6889.0
2020-04-24 10:00:00,102.21,102.6,100.84,100.84,2607.0,102.21,102.6,100.84,100.84,2607.0
2020-04-24 10:30:00,100.91,101.69,100.81,101.69,4226.0,100.91,101.69,100.81,101.69,4226.0
2020-04-24 11:00:00,101.14,101.67,100.31,101.67,6104.0,101.14,101.67,100.31,101.67,6104.0
2020-04-24 11:30:00,101.67,102.1,101.67,101.97,8370.0,101.67,102.1,101.67,101.97,8370.0
2020-04-24 12:00:00,102.04,102.04,100.44,101.13,4821.0,102.04,102.04,100.44,101.13,4821.0
2020-04-24 12:30:00,100.93,101.31,100.75,101.31,3784.0,100.93,101.31,100.75,101.31,3784.0
2020-04-24 13:00:00,101.06,101.36,100.93,101.2,5582.0,101.06,101.36,100.93,101.2,5582.0
2020-04-24 13:30:00,101.32,101.49,100.89,101.49,9023.0,101.32,101.49,100.89,101.49,9023.0
2020-04-24 14:00:00,101.5,101.79,101.21,101.58,5883.0,101.5,101.79,101.21,101.58,5883.0
2020-04-24 14:30:00,101.67,103.22,101.59,102.93,15857.0,101.67,103.22,101.59,102.93,15857.0
2020-04-24 15:00:00,102.92,103.26,102.55,102.79,8843.0,102.92,103.26,102.55,102.79,8843.0
2020-04-24 15:30:00,102.7,103.19,102.05,102.35,34771.0,102.7,103.19,102.05,102.35,34771.0
2020-04-27 09:30:00,102.87,104.95,102.87,104.56,7012.0,102.87,104.95,102.87,104.56,7012.0
2020-04-27 10:00:00,104.47,105.69,104.31,105.26,9056.0,104.47,105.69,104.31,105.26,9056.0
2020-04-27 10:30:00,105.4,105.58,104.58,104.75,9619.0,105.4,105.58,104.58,104.75,9619.0
2020-04-27 11:00:00,104.73,104.77,103.65,103.65,11633.0,104.73,104.77,103.65,103.65,11633.0
2020-04-27 11:30:00,103.64,104.51,103.6,104.28,14689.0,103.64,104.51,103.6,104.28,14689.0
2020-04-27 12:00:00,103.88,104.76,103.87,104.52,8834.0,103.88,104.76,103.87,104.52,8834.0
2020-04-27 12:30:00,104.65,105.81,104.56,105.79,12905.0,104.65,105.81,104.56,105.79,12905.0
2020-04-27 13:00:00,105.67,105.72,105.1,105.37,21341.0,105.67,105.72,105.1,105.37,21341.0
2020-04-27 13:30:00,105.3,106.07,105.26,105.86,13363.0,105.3,106.07,105.26,105.86,13363.0
2020-04-27 14:00:00,105.89,106.46,105.88,106.37,8928.0,105.89,106.46,105.88,106.37,8928.0
2020-04-27 14:30:00,106.35,106.94,105.97,106.93,24564.0,106.35,106.94,105.97,106.93,24564.0
2020-04-27 15:00:00,106.91,107.11,106.56,106.85,48125.0,106.91,107.11,106.56,106.85,48125.0
2020-04-27 15:30:00,106.97,107.27,106.65,106.79,110691.0,106.97,107.27,106.65,106.79,110691.0
2020-04-28 09:30:00,110.0,111.54,109.51,109.83,52789.0,110.0,111.54,109.51,109.83,52789.0
2020-04-28 10:00:00,109.54,110.46,108.65,109.49,46544.0,109.54,110.46,108.65,109.49,46544.0
2020-04-28 10:30:00,109.18,109.53,107.79,107.98,19444.0,109.18,109.53,107.79,107.98,19444.0
2020-04-28 11:00:00,108.06,109.85,108.06,109.53,38509.0,108.06,109.85,108.06,109.53,38509.0
2020-04-28 11:30:00,109.71,110.15,109.59,110.02,21991.0,109.71,110.15,109.59,110.02,21991.0
2020-04-28 12:00:00,110.07,110.21,109.32,109.65,19299.0,110.07,110.21,109.32,109.65,19299.0
2020-04-28 12:30:00,109.64,109.87,109.28,109.82,15931.0,109.64,109.87,109.28,109.82,15931.0
2020-04-28 13:00:00,109.81,109.85,108.8,109.25,25154.0,109.81,109.85,108.8,109.25,25154.0
2020-04-28 13:30:00,109.23,109.26,108.43,108.58,26144.0,109.23,109.26,108.43,108.58,26144.0
2020-04-28 14:00:00,108.67,108.83,108.22,108.57,11591.0,108.67,108.83,108.22,108.57,11591.0
2020-04-28 14:30:00,108.8,108.81,107.2,107.24,16012.0,108.8,108.81,107.2,107.24,16012.0
2020-04-28 15:00:00,107.37,107.4,106.51,106.72,32433.0,107.37,107.4,106.51,106.72,32433.0
2020-04-28 15:30:00,106.78,106.97,106.13,106.45,81402.0,106.78,106.97,106.13,106.45,81402.0
2020-04-29 09:30:00,111.48,111.48,109.17,109.19,19542.0,111.48,111.48,109.17,109.19,19542.0
2020-04-29 10:00:00,109.08,109.55,108.92,109.34,41504.0,109.08,109.55,108.92,109.34,41504.0
2020-04-29 10:30:00,109.45,111.06,109.43,110.72,15756.0,109.45,111.06,109.43,110.72,15756.0
2020-04-29 11:00:00,110.7,111.61,110.5,111.43,20741.0,110.7,111.61,110.5,111.43,20741.0
2020-04-29 11:30:00,111.46,111.77,111.08,111.47,30364.0,111.46,111.77,111.08,111.47,30364.0
2020-04-29 12:00:00,111.49,111.63,111.1,111.36,15884.0,111.49,111.63,111.1,111.36,15884.0
2020-04-29 12:30:00,111.26,112.24,111.15,111.88,25560.0,111.26,112.24,111.15,111.88,25560.0
2020-04-29 13:00:00,111.9,111.93,111.31,111.48,22116.0,111.9,111.93,111.31,111.48,22116.0
2020-04-29 13:30:00,111.32,111.66,110.9,111.59,16281.0,111.32,111.66,110.9,111.59,16281.0
2020-04-29 14:00:00,111.59,112.3,111.51,111.95,9913.0,111.59,112.3,111.51,111.95,9913.0
2020-04-29 14:30:00,111.93,112.21,111.63,112.01,10953.0,111.93,112.21,111.63,112.01,10953.0
2020-04-29 15:00:00,111.97,111.97,110.97,111.3,22926.0,111.97,111.97,110.97,111.3,22926.0
2020-04-29 15:30:00,111.22,111.3,110.0,110.11,98482.0,111.22,111.3,110.0,110.11,98482.0
2020-04-30 09:30:00,108.77,108.77,105.3,105.61,42303.0,108.77,108.77,105.3,105.61,42303.0
2020-04-30 10:00:00,105.97,106.3,104.86,106.21,25389.0,105.97,106.3,104.86,106.21,25389.0
2020-04-30 10:30:00,106.22,107.19,106.13,106.5,14322.0,106.22,107.19,106.13,106.5,14322.0
2020-04-30 11:00:00,106.6,106.81,105.72,105.9,11750.0,106.6,106.81,105.72,105.9,11750.0
2020-04-30 11:30:00,105.95,106.0,105.0,105.0,10197.0,105.95,106.0,105.0,105.0,10197.0
2020-04-30 12:00:00,104.95,105.01,103.5,103.9,37970.0,104.95,105.01,103.5,103.9,37970.0
2020-04-30 12:30:00,103.93,105.56,103.49,105.43,9116.0,103.93,105.56,103.49,105.43,9116.0
2020-04-30 13:00:00,105.31,106.01,105.16,105.56,12903.0,105.31,106.01,105.16,105.56,12903.0
2020-04-30 13:30:00,105.32,106.09,105.13,105.56,13726.0,105.32,106.09,105.13,105.56,13726.0
2020-04-30 14:00:00,105.56,105.94,104.97,105.48,13269.0,105.56,105.94,104.97,105.48,13269.0
2020-04-30 14:30:00,105.47,105.75,105.38,105.63,29092.0,105.47,105.75,105.38,105.63,29092.0
2020-04-30 15:00:00,105.6,105.91,105.52,105.61,30240.0,105.6,105.91,105.52,105.61,30240.0
2020-04-30 15:30:00,105.65,106.57,105.45,105.51,88473.0,105.65,106.57,105.45,105.51,88473.0
2020-05-01 09:30:00,103.38,103.38,100.82,101.1,11251.0,103.38,103.38,100.82,101.1,11251.0
2020-05-01 10:00:00,100.66,101.82,100.52,100.52,15879.0,100.66,101.82,100.52,100.52,15879.0
2020-05-01 10:30:00,100.58,101.68,100.57,100.75,9486.0,100.58,101.68,100.57,100.75,9486.0
2020-05-01 11:00:00,100.88,100.88,100.09,100.09,10112.0,100.88,100.88,100.09,100.09,10112.0
2020-05-01 11:30:00,100.12,100.18,99.4,99.86,28954.0,100.12,100.18,99.4,99.86,28954.0
2020-05-01 12:00:00,99.83,100.64,99.64,100.11,15149.0,99.83,100.64,99.64,100.11,15149.0
2020-05-01 12:30:00,99.91,100.54,99.83,99.85,9772.0,99.91,100.54,99.83,99.85,9772.0
2020-05-01 13:00:00,99.92,100.35,99.86,100.23,15004.0,99.92,100.35,99.86,100.23,15004.0
2020-05-01 13:30:00,100.14,100.4,100.04,100.13,11645.0,100.14,100.4,100.04,100.13,11645.0
2020-05-01 14:00:00,100.09,101.42,100.09,101.21,7029.0,100.09,101.42,100.09,101.21,7029.0
2020-05-01 14:30:00,101.32,101.45,100.96,101.42,14776.0,101.32,101.45,100.96,101.42,14776.0
2020-05-01 15:00:00,101.42,101.69,100.74,100.96,13881.0,101.42,101.69,100.74,100.96,13881.0
2020-05-01 15:30:00,100.99,101.37,100.63,101.1,40593.0,100.99,101.37,100.63,101.1,40593.0
2020-05-04 09:30:00,98.92,100.5,98.23,100.4,11637.0,98.92,100.5,98.23,100.4,11637.0
2020-05-04 10:00:00,100.54,101.79,99.88,100.13,8356.0,100.54,101.79,99.88,100.13,8356.0
2020-05-04 10:30:00,99.86,100.39,99.49,99.81,6607.0,99.86,100.39,99.49,99.81,6607.0
2020-05-04 11:00:00,99.81,100.79,99.55,100.48,8868.0,99.81,100.79,99.55,100.48,8868.0
2020-05-04 11:30:00,100.51,100.61,100.04,100.5,11105.0,100.51,100.61,100.04,100.5,11105.0
2020-05-04 12:00:00,100.61,101.29,100.48,101.22,6153.0,100.61,101.29,100.48,101.22,6153.0
2020-05-04 12:30:00,101.12,101.13,100.39,100.84,6543.0,101.12,101.13,100.39,100.84,6543.0
2020-05-04 13:00:00,100.83,100.96,99.99,100.18,9948.0,100.83,100.96,99.99,100.18,9948.0
2020-05-04 13:30:00,100.08,100.57,99.9,100.56,20304.0,100.08,100.57,99.9,100.56,20304.0
2020-05-04 14:00:00,100.54,100.71,100.18,100.48,24338.0,100.54,100.71,100.18,100.48,24338.0
2020-05-04 14:30:00,100.53,101.0,100.14,100.98,23884.0,100.53,101.0,100.14,100.98,23884.0
2020-05-04 15:00:00,100.97,101.19,100.65,101.19,5159.0,100.97,101.19,100.65,101.19,5159.0
2020-05-04 15:30:00,101.16,101.36,100.85,101.29,34360.0,101.16,101.36,100.85,101.29,34360.0
2020-05-05 09:30:00,103.1,104.31,101.07,103.22,11472.0,103.1,104.31,101.07,103.22,11472.0
2020-05-05 10:00:00,103.89,103.98,102.94,103.84,12041.0,103.89,103.98,102.94,103.84,12041.0
2020-05-05 10:30:00,103.98,104.55,103.57,104.07,17945.0,103.98,104.55,103.57,104.07,17945.0
2020-05-05 11:00:00,104.06,105.02,104.06,104.78,11961.0,104.06,105.02,104.06,104.78,11961.0
2020-05-05 11:30:00,104.81,105.71,104.81,105.63,5580.0,104.81,105.71,104.81,105.63,5580.0
2020-05-05 12:00:00,105.46,107.06,105.31,107.06,15886.0,105.46,107.06,105.31,107.06,15886.0
2020-05-05 12:30:00,107.07,107.33,106.5,106.51,11999.0,107.07,107.33,106.5,106.51,11999.0
2020-05-05 13:00:00,106.61,106.89,106.24,106.7,26871.0,106.61,106.89,106.24,106.7,26871.0
2020-05-05 13:30:00,106.69,106.88,106.15,106.56,19205.0,106.69,106.88,106.15,106.56,19205.0
2020-05-05 14:00:00,106.44,106.62,106.02,106.02,19065.0,106.44,106.62,106.02,106.02,19065.0
2020-05-05 14:30:00,105.97,105.97,104.81,105.14,32057.0,105.97,105.97,104.81,105.14,32057.0
2020-05-05 15:00:00,105.18,105.18,103.29,103.38,23216.0,105.18,105.18,103.29,103.38,23216.0
2020-05-05 15:30:00,103.13,103.7,102.25,102.26,51814.0,103.13,103.7,102.25,102.26,51814.0
2020-05-06 09:30:00,103.45,103.45,100.07,100.37,13658.0,103.45,103.45,100.07,100.37,13658.0
2020-05-06 10:00:00,100.0,100.31,98.64,100.12,13514.0,100.0,100.31,98.64,100.12,13514.0
2020-05-06 10:30:00,100.17,100.45,99.48,99.48,8541.0,100.17,100.45,99.48,99.48,8541.0
2020-05-06 11:00:00,99.65,99.68,98.21,98.46,11570.0,99.65,99.68,98.21,98.46,11570.0
2020-05-06 11:30:00,98.44,98.78,97.47,98.0,28410.0,98.44,98.78,97.47,98.0,28410.0
2020-05-06 12:00:00,98.07,98.17,97.3,97.53,17985.0,98.07,98.17,97.3,97.53,17985.0
2020-05-06 12:30:00,97.52,97.52,96.87,96.97,8706.0,97.52,97.52,96.87,96.97,8706.0
2020-05-06 13:00:00,97.02,97.02,96.44,96.97,6677.0,97.02,97.02,96.44,96.97,6677.0
2020-05-06 13:30:00,96.97,97.46,96.72,97.1,8938.0,96.97,97.46,96.72,97.1,8938.0
2020-05-06 14:00:00,97.13,97.89,96.96,97.61,8381.0,97.13,97.89,96.96,97.61,8381.0
2020-05-06 14:30:00,97.58,98.34,97.5,97.86,9435.0,97.58,98.34,97.5,97.86,9435.0
2020-05-06 15:00:00,97.74,98.2,97.38,97.51,25233.0,97.74,98.2,97.38,97.51,25233.0
2020-05-06 15:30:00,97.47,97.62,96.31,96.48,72334.0,97.47,97.62,96.31,96.48,72334.0
2020-05-07 09:30:00,98.04,101.99,98.01,101.8,16181.0,98.04,101.99,98.01,101.8,16181.0
2020-05-07 10:00:00,101.97,102.76,101.26,102.76,15281.0,101.97,102.76,101.26,102.76,15281.0
2020-05-07 10:30:00,102.74,104.5,102.74,103.73,14765.0,102.74,104.5,102.74,103.73,14765.0
2020-05-07 11:00:00,103.62,104.13,102.78,104.07,9811.0,103.62,104.13,102.78,104.07,9811.0
2020-05-07 11:30:00,104.07,105.01,103.98,104.84,8645.0,104.07,105.01,103.98,104.84,8645.0
2020-05-07 12:00:00,104.9,105.0,104.05,104.4,11736.0,104.9,105.0,104.05,104.4,11736.0
2020-05-07 12:30:00,104.27,104.84,103.45,103.94,21024.0,104.27,104.84,103.45,103.94,21024.0
2020-05-07 13:00:00,104.0,104.0,102.83,103.05,20926.0,104.0,104.0,102.83,103.05,20926.0
2020-05-07 13:30:00,103.1,103.37,102.62,102.82,13722.0,103.1,103.37,102.62,102.82,13722.0
2020-05-07 14:00:00,102.87,103.39,102.76,103.11,25552.0,102.87,103.39,102.76,103.11,25552.0
2020-05-07 14:30:00,103.11,103.16,102.07,102.48,14097.0,103.11,103.16,102.07,102.48,14097.0
2020-05-07 15:00:00,102.48,102.62,102.0,102.42,11804.0,102.48,102.62,102.0,102.42,11804.0
2020-05-07 15:30:00,102.4,103.15,102.1,102.95,39417.0,102.4,103.15,102.1,102.95,39417.0
2020-05-08 09:30:00,104.84,106.07,104.38,104.96,26048.0,104.84,106.07,104.38,104.96,26048.0
2020-05-08 10:00:00,104.95,105.7,104.1,104.94,33607.0,104.95,105.7,104.1,104.94,33607.0
2020-05-08 10:30:00,104.78,105.34,104.71,104.92,27521.0,104.78,105.34,104.71,104.92,27521.0
2020-05-08 11:00:00,104.91,105.45,104.68,105.23,17841.0,104.91,105.45,104.68,105.23,17841.0
2020-05-08 11:30:00,105.27,105.27,104.32,104.8,22152.0,105.27,105.27,104.32,104.8,22152.0
2020-05-08 12:00:00,104.82,105.43,104.78,105.17,23779.0,104.82,105.43,104.78,105.17,23779.0
2020-05-08 12:30:00,105.24,105.32,104.33,104.4,13762.0,105.24,105.32,104.33,104.4,13762.0
2020-05-08 13:00:00,104.36,104.55,103.76,103.91,12006.0,104.36,104.55,103.76,103.91,12006.0
2020-05-08 13:30:00,103.84,103.98,103.14,103.58,19608.0,103.84,103.98,103.14,103.58,19608.0
2020-05-08 14:00:00,103.58,104.45,103.51,104.16,15533.0,103.58,104.45,103.51,104.16,15533.0
2020-05-08 14:30:00,104.12,104.13,103.68,103.82,23047.0,104.12,104.13,103.68,103.82,23047.0
2020-05-08 15:00:00,103.85,104.73,103.84,104.34,41210.0,103.85,104.73,103.84,104.34,41210.0
2020-05-08 15:30:00,104.3,104.59,103.96,104.38,47509.0,104.3,104.59,103.96,104.38,47509.0
2020-05-11 09:30:00,102.55,103.2,101.03,101.74,10284.0,102.55,103.2,101.03,101.74,10284.0
2020-05-11 10:00:00,101.4,101.86,100.31,101.86,7800.0,101.4,101.86,100.31,101.86,7800.0
2020-05-11 10:30:00,101.72,102.22,101.48,101.48,6720.0,101.72,102.22,101.48,101.48,6720.0
2020-05-11 11:00:00,101.49,101.77,100.94,101.17,8610.0,101.49,101.77,100.94,101.17,8610.0
2020-05-11 11:30:00,101.17,102.26,101.17,102.02,6435.0,101.17,102.26,101.17,102.02,6435.0
2020-05-11 12:00:00,102.17,102.96,101.9,102.96,10508.0,102.17,102.96,101.9,102.96,10508.0
2020-05-11 12:30:00,102.97,102.97,101.91,101.92,8753.0,102.97,102.97,101.91,101.92,8753.0
2020-05-11 13:00:00,101.75,101.86,101.11,101.27,14618.0,101.75,101.86,101.11,101.27,14618.0
2020-05-11 13:30:00,101.3,101.66,101.2,101.49,8421.0,101.3,101.66,101.2,101.49,8421.0
2020-05-11 14:00:00,101.4,101.4,100.91,101.26,7521.0,101.4,101.4,100.91,101.26,7521.0
2020-05-11 14:30:00,101.39,101.9,101.07,101.08,22651.0,101.39,101.9,101.07,101.08,22651.0
2020-05-11 15:00:00,101.12,101.42,100.94,101.15,8830.0,101.12,101.42,100.94,101.15,8830.0
2020-05-11 15:30:00,101.15,101.23,99.93,100.14,57136.0,101.15,101.23,99.93,100.14,57136.0
2020-05-12 09:30:00,100.56,100.73,97.63,98.1,17610.0,100.56,100.73,97.63,98.1,17610.0
2020-05-12 10:00:00,98.32,98.65,97.77,97.79,7576.0,98.32,98.65,97.77,97.79,7576.0
2020-05-12 10:30:00,97.75,98.05,96.23,96.46,16670.0,97.75,98.05,96.23,96.46,16670.0
2020-05-12 11:00:00,96.35,96.56,95.22,95.52,15420.0,96.35,96.56,95.22,95.52,15420.0
2020-05-12 11:30:00,95.41,95.69,94.9,95.25,39419.0,95.41,95.69,94.9,95.25,39419.0
2020-05-12 12:00:00,95.0,95.05,93.9,93.94,15031.0,95.0,95.05,93.9,93.94,15031.0
2020-05-12 12:30:00,94.03,94.88,93.94,94.79,11672.0,94.03,94.88,93.94,94.79,11672.0
2020-05-12 13:00:00,94.8,95.01,94.03,95.01,19589.0,94.8,95.01,94.03,95.01,19589.0
2020-05-12 13:30:00,94.94,95.46,94.88,95.46,11691.0,94.94,95.46,94.88,95.46,11691.0
2020-05-12 14:00:00,95.39,95.39,94.11,94.29,13664.0,95.39,95.39,94.11,94.29,13664.0
2020-05-12 14:30:00,94.13,94.53,93.93,94.22,13118.0,94.13,94.53,93.93,94.22,13118.0
2020-05-12 15:00:00,94.18,94.44,93.36,93.42,15320.0,94.18,94.44,93.36,93.42,15320.0
2020-05-12 15:30:00,93.34,93.41,92.16,92.3,43963.0,93.34,93.41,92.16,92.3,43963.0
2020-05-13 09:30:00,90.79,90.85,87.7,88.01,23521.0,90.79,90.85,87.7,88.01,23521.0
2020-05-13 10:00:00,88.28,88.79,87.52,87.81,25095.0,88.28,88.79,87.52,87.81,25095.0
2020-05-13 10:30:00,87.78,88.25,86.15,86.15,62475.0,87.78,88.25,86.15,86.15,62475.0
2020-05-13 11:00:00,86.25,86.59,85.21,85.41,57855.0,86.25,86.59,85.21,85.41,57855.0
2020-05-13 11:30:00,85.49,85.75,83.7,84.0,22173.0,85.49,85.75,83.7,84.0,22173.0
2020-05-13 12:00:00,84.0,84.12,83.1,84.01,65902.0,84.0,84.12,83.1,84.01,65902.0
2020-05-13 12:30:00,84.0,84.27,83.59,83.83,29605.0,84.0,84.27,83.59,83.83,29605.0
2020-05-13 13:00:00,83.77,84.99,83.67,84.76,26413.0,83.77,84.99,83.67,84.76,26413.0
2020-05-13 13:30:00,84.84,84.92,84.28,84.55,19793.0,84.84,84.92,84.28,84.55,19793.0
2020-05-13 14:00:00,84.5,85.36,84.05,85.27,32902.0,84.5,85.36,84.05,85.27,32902.0
2020-05-13 14:30:00,85.3,85.37,84.73,84.75,35344.0,85.3,85.37,84.73,84.75,35344.0
2020-05-13 15:00:00,84.81,85.27,84.23,84.61,45045.0,84.81,85.27,84.23,84.61,45045.0
2020-05-13 15:30:00,84.56,85.2,84.4,85.02,113820.0,84.56,85.2,84.4,85.02,113820.0
2020-05-14 09:30:00,83.35,83.51,79.05,79.67,59162.0,83.35,83.51,79.05,79.67,59162.0
2020-05-14 10:00:00,79.71,82.2,79.6,81.88,44051.0,79.71,82.2,79.6,81.88,44051.0
2020-05-14 10:30:00,81.95,84.99,81.95,84.34,39590.0,81.95,84.99,81.95,84.34,39590.0
2020-05-14 11:00:00,84.19,86.0,84.19,84.58,23010.0,84.19,86.0,84.19,84.58,23010.0
2020-05-14 11:30:00,84.58,84.71,82.87,84.08,15363.0,84.58,84.71,82.87,84.08,15363.0
2020-05-14 12:00:00,84.05,84.91,83.81,84.49,17662.0,84.05,84.91,83.81,84.49,17662.0
2020-05-14 12:30:00,84.49,85.92,84.49,85.81,11540.0,84.49,85.92,84.49,85.81,11540.0
2020-05-14 13:00:00,85.75,86.05,85.24,86.03,12037.0,85.75,86.05,85.24,86.03,12037.0
2020-05-14 13:30:00,85.98,86.22,84.84,84.98,50308.0,85.98,86.22,84.84,84.98,50308.0
2020-05-14 14:00:00,84.98,85.57,84.63,85.46,30705.0,84.98,85.57,84.63,85.46,30705.0
2020-05-14 14:30:00,85.51,85.57,84.68,85.03,19056.0,85.51,85.57,84.68,85.03,19056.0
2020-05-14 15:00:00,84.99,85.96,84.91,85.81,38089.0,84.99,85.96,84.91,85.81,38089.0
2020-05-14 15:30:00,85.82,86.13,85.12,85.98,111983.0,85.82,86.13,85.12,85.98,111983.0
2020-05-15 09:30:00,85.0,86.28,83.72,85.19,15659.0,85.0,86.28,83.72,85.19,15659.0
2020-05-15 10:00:00,84.91,85.9,84.43,85.69,17769.0,84.91,85.9,84.43,85.69,17769.0
2020-05-15 10:30:00,85.35,86.42,85.12,86.09,75205.0,85.35,86.42,85.12,86.09,75205.0
2020-05-15 11:00:00,86.08,86.08,84.79,85.31,10200.0,86.08,86.08,84.79,85.31,10200.0
2020-05-15 11:30:00,85.23,85.48,84.21,84.33,9735.0,85.23,85.48,84.21,84.33,9735.0
2020-05-15 12:00:00,84.33,85.13,84.33,84.88,13108.0,84.33,85.13,84.33,84.88,13108.0
2020-05-15 12:30:00,84.91,85.2,84.74,84.75,8891.0,84.91,85.2,84.74,84.75,8891.0
2020-05-15 13:00:00,84.92,85.45,84.69,85.41,12090.0,84.92,85.45,84.69,85.41,12090.0
2020-05-15 13:30:00,85.46,86.48,85.2,86.29,36126.0,85.46,86.48,85.2,86.29,36126.0
2020-05-15 14:00:00,86.33,86.46,86.09,86.19,9101.0,86.33,86.46,86.09,86.19,9101.0
2020-05-15 14:30:00,86.16,86.39,85.88,85.88,28755.0,86.16,86.39,85.88,85.88,28755.0
2020-05-15 15:00:00,85.96,86.32,85.81,86.01,15228.0,85.96,86.32,85.81,86.01,15228.0
2020-05-15 15:30:00,86.11,86.28,85.71,86.09,41945.0,86.11,86.28,85.71,86.09,41945.0
2020-05-18 09:30:00,90.5,92.18,89.95,91.63,32563.0,90.5,92.18,89.95,91.63,32563.0
2020-05-18 10:00:00,91.55,91.79,90.76,91.0,46722.0,91.55,91.79,90.76,91.0,46722.0
2020-05-18 10:30:00,91.01,92.26,90.67,91.75,9986.0,91.01,92.26,90.67,91.75,9986.0
2020-05-18 11:00:00,91.74,93.6,91.74,93.58,31270.0,91.74,93.6,91.74,93.58,31270.0
2020-05-18 11:30:00,93.52,94.08,93.41,93.77,18143.0,93.52,94.08,93.41,93.77,18143.0
2020-05-18 12:00:00,93.62,94.5,93.62,94.0,24525.0,93.62,94.5,93.62,94.0,24525.0
2020-05-18 12:30:00,93.9,94.26,93.69,93.75,8213.0,93.9,94.26,93.69,93.75,8213.0
2020-05-18 13:00:00,93.7,94.26,93.7,94.01,8302.0,93.7,94.26,93.7,94.01,8302.0
2020-05-18 13:30:00,94.02,94.39,93.86,93.89,10242.0,94.02,94.39,93.86,93.89,10242.0
2020-05-18 14:00:00,93.84,93.86,92.98,93.47,9837.0,93.84,93.86,92.98,93.47,9837.0
2020-05-18 14:30:00,93.46,93.88,93.33,93.55,8588.0,93.46,93.88,93.33,93.55,8588.0
2020-05-18 15:00:00,93.65,94.17,93.62,94.05,12547.0,93.65,94.17,93.62,94.05,12547.0
2020-05-18 15:30:00,94.04,94.72,93.94,94.22,47817.0,94.04,94.72,93.94,94.22,47817.0
2020-05-19 09:30:00,93.8,94.2,91.53,92.79,9256.0,93.8,94.2,91.53,92.79,9256.0
2020-05-19 10:00:00,92.82,93.62,92.27,93.06,14516.0,92.82,93.62,92.27,93.06,14516.0
2020-05-19 10:30:00,93.2,93.79,92.55,93.29,15310.0,93.2,93.79,92.55,93.29,15310.0
2020-05-19 11:00:00,93.36,94.74,93.35,94.59,7745.0,93.36,94.74,93.35,94.59,7745.0
2020-05-19 11:30:00,94.78,95.21,94.04,94.33,12145.0,94.78,95.21,94.04,94.33,12145.0
2020-05-19 12:00:00,94.43,94.73,94.12,94.34,23177.0,94.43,94.73,94.12,94.34,23177.0
2020-05-19 12:30:00,94.27,94.62,93.82,94.56,15250.0,94.27,94.62,93.82,94.56,15250.0
2020-05-19 13:00:00,94.75,94.97,94.56,94.78,10058.0,94.75,94.97,94.56,94.78,10058.0
2020-05-19 13:30:00,94.81,95.19,94.75,94.75,5900.0,94.81,95.19,94.75,94.75,5900.0
2020-05-19 14:00:00,94.84,95.02,94.75,94.86,14144.0,94.84,95.02,94.75,94.86,14144.0
2020-05-19 14:30:00,94.87,95.14,94.35,94.46,38420.0,94.87,95.14,94.35,94.46,38420.0
2020-05-19 15:00:00,94.41,95.58,94.41,95.58,41207.0,94.41,95.58,94.41,95.58,41207.0
2020-05-19 15:30:00,95.53,95.53,93.78,93.86,68377.0,95.53,95.53,93.78,93.86,68377.0
2020-05-20 09:30:00,95.27,97.26,94.92,97.17,25094.0,95.27,97.26,94.92,97.17,25094.0
2020-05-20 10:00:00,97.21,98.0,96.81,97.08,14926.0,97.21,98.0,96.81,97.08,14926.0
2020-05-20 10:30:00,97.2,97.9,96.82,97.84,10572.0,97.2,97.9,96.82,97.84,10572.0
2020-05-20 11:00:00,97.69,97.91,96.7,97.68,10027.0,97.69,97.91,96.7,97.68,10027.0
2020-05-20 11:30:00,97.7,97.7,97.11,97.5,8744.0,97.7,97.7,97.11,97.5,8744.0
2020-05-20 12:00:00,97.57,97.57,96.79,97.14,7198.0,97.57,97.57,96.79,97.14,7198.0
2020-05-20 12:30:00,97.3,97.48,96.68,97.37,6469.0,97.3,97.48,96.68,97.37,6469.0
2020-05-20 13:00:00,97.22,97.25,96.65,96.7,6678.0,97.22,97.25,96.65,96.7,6678.0
2020-05-20 13:30:00,96.7,97.32,96.63,97.31,9051.0,96.7,97.32,96.63,97.31,9051.0
2020-05-20 14:00:00,97.32,97.56,96.91,97.31,15783.0,97.32,97.56,96.91,97.31,15783.0
2020-05-20 14:30:00,97.25,97.55,97.01,97.11,11532.0,97.25,97.55,97.01,97.11,11532.0
2020-05-20 15:00:00,97.14,97.14,96.27,96.83,11317.0,97.14,97.14,96.27,96.83,11317.0
2020-05-20 15:30:00,96.77,96.99,96.43,96.62,32462.0,96.77,96.99,96.43,96.62,32462.0
2020-05-21 09:30:00,96.3,97.68,95.93,97.03,6491.0,96.3,97.68,95.93,97.03,6491.0
2020-05-21 10:00:00,97.11,98.33,97.03,97.99,10799.0,97.11,98.33,97.03,97.99,10799.0
2020-05-21 10:30:00,97.89,98.5,97.68,98.06,14035.0,97.89,98.5,97.68,98.06,14035.0
2020-05-21 11:00:00,97.95,98.03,95.87,96.17,12766.0,97.95,98.03,95.87,96.17,12766.0
2020-05-21 11:30:00,96.26,97.43,96.26,97.35,8635.0,96.26,97.43,96.26,97.35,8635.0
2020-05-21 12:00:00,97.5,98.08,97.5,97.89,12086.0,97.5,98.08,97.5,97.89,12086.0
2020-05-21 12:30:00,97.8,98.42,97.61,98.2,8401.0,97.8,98.42,97.61,98.2,8401.0
2020-05-21 13:00:00,98.24,98.8,98.16,98.73,10258.0,98.24,98.8,98.16,98.73,10258.0
2020-05-21 13:30:00,98.76,98.79,98.58,98.79,8867.0,98.76,98.79,98.58,98.79,8867.0
2020-05-21 14:00:00,98.75,99.04,98.66,98.99,11966.0,98.75,99.04,98.66,98.99,11966.0
2020-05-21 14:30:00,99.01,99.09,98.43,98.49,9946.0,99.01,99.09,98.43,98.49,9946.0
2020-05-21 15:00:00,98.48,98.6,98.17,98.38,15631.0,98.48,98.6,98.17,98.38,15631.0
2020-05-21 15:30:00,98.37,98.46,98.03,98.33,57401.0,98.37,98.46,98.03,98.33,57401.0
2020-05-22 09:30:00,98.44,98.44,96.09,96.09,4685.0,98.44,98.44,96.09,96.09,4685.0
2020-05-22 10:00:00,96.02,96.09,94.93,95.33,17993.0,96.02,96.09,94.93,95.33,17993.0
2020-05-22 10:30:00,95.38,95.44,94.0,94.09,6489.0,95.38,95.44,94.0,94.09,6489.0
2020-05-22 11:00:00,94.19,94.62,94.19,94.39,6719.0,94.19,94.62,94.19,94.39,6719.0
2020-05-22 11:30:00,94.31,94.45,94.06,94.17,5817.0,94.31,94.45,94.06,94.17,5817.0
2020-05-22 12:00:00,94.18,94.73,93.25,93.66,14645.0,94.18,94.73,93.25,93.66,14645.0
2020-05-22 12:30:00,93.81,93.89,93.35,93.43,7625.0,93.81,93.89,93.35,93.43,7625.0
2020-05-22 13:00:00,93.44,93.45,92.88,93.23,12809.0,93.44,93.45,92.88,93.23,12809.0
2020-05-22 13:30:00,93.24,94.08,93.23,93.99,10406.0,93.24,94.08,93.23,93.99,10406.0
2020-05-22 14:00:00,93.97,94.35,93.97,94.35,13421.0,93.97,94.35,93.97,94.35,13421.0
2020-05-22 14:30:00,94.33,94.37,93.68,94.01,9900.0,94.33,94.37,93.68,94.01,9900.0
2020-05-22 15:00:00,94.06,94.34,93.45,93.81,8843.0,94.06,94.34,93.45,93.81,8843.0
2020-05-22 15:30:00,93.78,94.01,93.52,93.57,44292.0,93.78,94.01,93.52,93.57,44292.0
2020-05-26 09:30:00,98.95,100.52,98.05,100.52,36610.0,98.95,100.52,98.05,100.52,36610.0
2020-05-26 10:00:00,100.52,101.82,100.44,101.51,34204.0,100.52,101.82,100.44,101.51,34204.0
2020-05-26 10:30:00,101.63,102.09,101.15,101.45,29845.0,101.63,102.09,101.15,101.45,29845.0
2020-05-26 11:00:00,101.29,101.53,99.9,100.18,17145.0,101.29,101.53,99.9,100.18,17145.0
2020-05-26 11:30:00,100.15,100.15,99.51,99.6,13691.0,100.15,100.15,99.51,99.6,13691.0
2020-05-26 12:00:00,99.32,99.84,98.92,99.46,19061.0,99.32,99.84,98.92,99.46,19061.0
2020-05-26 12:30:00,99.37,99.89,99.13,99.89,15346.0,99.37,99.89,99.13,99.89,15346.0
2020-05-26 13:00:00,99.9,100.84,99.9,100.16,20457.0,99.9,100.84,99.9,100.16,20457.0
2020-05-26 13:30:00,100.17,101.0,99.68,100.93,71733.0,100.17,101.0,99.68,100.93,71733.0
2020-05-26 14:00:00,100.94,101.67,100.88,101.66,15332.0,100.94,101.67,100.88,101.66,15332.0
2020-05-26 14:30:00,101.53,101.66,101.06,101.06,13699.0,101.53,101.66,101.06,101.06,13699.0
2020-05-26 15:00:00,101.06,101.26,100.54,100.81,22479.0,101.06,101.26,100.54,100.81,22479.0
2020-05-26 15:30:00,100.81,101.13,99.86,100.3,52797.0,100.81,101.13,99.86,100.3,52797.0
2020-05-27 09:30:00,103.71,104.9,103.04,103.2,21996.0,103.71,104.9,103.04,103.2,21996.0
2020-05-27 10:00:00,103.29,103.29,102.56,102.56,14371.0,103.29,103.29,102.56,102.56,14371.0
2020-05-27 10:30:00,102.44,103.49,101.98,103.47,93184.0,102.44,103.49,101.98,103.47,93184.0
2020-05-27 11:00:00,103.53,104.29,102.66,103.5,17588.0,103.53,104.29,102.66,103.5,17588.0
2020-05-27 11:30:00,103.66,104.48,103.37,104.21,16310.0,103.66,104.48,103.37,104.21,16310.0
2020-05-27 12:00:00,103.83,103.93,103.34,103.62,7255.0,103.83,103.93,103.34,103.62,7255.0
2020-05-27 12:30:00,103.62,104.8,103.62,104.74,11321.0,103.62,104.8,103.62,104.74,11321.0
2020-05-27 13:00:00,104.63,105.15,104.58,104.81,13309.0,104.63,105.15,104.58,104.81,13309.0
2020-05-27 13:30:00,104.8,105.49,104.72,105.31,12072.0,104.8,105.49,104.72,105.31,12072.0
2020-05-27 14:00:00,105.34,105.66,105.33,105.5,8955.0,105.34,105.66,105.33,105.5,8955.0
2020-05-27 14:30:00,105.5,105.82,104.94,104.94,13981.0,105.5,105.82,104.94,104.94,13981.0
2020-05-27 15:00:00,105.09,105.87,105.09,105.53,14667.0,105.09,105.87,105.09,105.53,14667.0
2020-05-27 15:30:00,105.41,106.35,105.11,106.24,55049.0,105.41,106.35,105.11,106.24,55049.0
2020-05-28 09:30:00,107.01,107.06,103.9,105.04,11317.0,107.01,107.06,103.9,105.04,11317.0
2020-05-28 10:00:00,105.08,105.24,103.41,103.71,9982.0,105.08,105.24,103.41,103.71,9982.0
2020-05-28 10:30:00,103.67,104.34,102.99,103.9,11613.0,103.67,104.34,102.99,103.9,11613.0
2020-05-28 11:00:00,104.05,104.82,103.7,104.43,24387.0,104.05,104.82,103.7,104.43,24387.0
2020-05-28 11:30:00,104.43,104.89,104.17,104.89,8101.0,104.43,104.89,104.17,104.89,8101.0
2020-05-28 12:00:00,104.8,105.02,104.25,104.32,6235.0,104.8,105.02,104.25,104.32,6235.0
2020-05-28 12:30:00,104.32,104.77,104.16,104.38,7873.0,104.32,104.77,104.16,104.38,7873.0
2020-05-28 13:00:00,104.39,104.58,104.1,104.58,7161.0,104.39,104.58,104.1,104.58,7161.0
2020-05-28 13:30:00,104.41,104.68,104.33,104.33,7924.0,104.41,104.68,104.33,104.33,7924.0
2020-05-28 14:00:00,104.43,104.61,104.32,104.42,11158.0,104.43,104.61,104.32,104.42,11158.0
2020-05-28 14:30:00,104.5,104.7,104.11,104.61,13980.0,104.5,104.7,104.11,104.61,13980.0
2020-05-28 15:00:00,104.42,104.87,104.09,104.09,24634.0,104.42,104.87,104.09,104.09,24634.0
2020-05-28 15:30:00,104.22,104.47,103.83,104.21,75079.0,104.22,104.47,103.83,104.21,75079.0
2020-05-29 09:30:00,102.58,103.24,100.65,101.31,35056.0,102.58,103.24,100.65,101.31,35056.0
2020-05-29 10:00:00,101.09,102.0,100.22,101.83,29169.0,101.09,102.0,100.22,101.83,29169.0
2020-05-29 10:30:00,101.99,102.0,101.25,101.88,26048.0,101.99,102.0,101.25,101.88,26048.0
2020-05-29 11:00:00,101.69,102.0,101.0,101.0,12136.0,101.69,102.0,101.0,101.0,12136.0
2020-05-29 11:30:00,101.0,101.58,101.0,101.43,10531.0,101.0,101.58,101.0,101.43,10531.0
2020-05-29 12:00:00,101.41,101.56,101.0,101.28,11913.0,101.41,101.56,101.0,101.28,11913.0
2020-05-29 12:30:00,101.28,101.57,100.96,101.56,27835.0,101.28,101.57,100.96,101.56,27835.0
2020-05-29 13:00:00,101.37,101.59,101.0,101.42,3904.0,101.37,101.59,101.0,101.42,3904.0
2020-05-29 13:30:00,101.42,101.66,101.34,101.6,21574.0,101.42,101.66,101.34,101.6,21574.0
2020-05-29 14:00:00,101.58,102.06,101.4,102.06,14303.0,101.58,102.06,101.4,102.06,14303.0
2020-05-29 14:30:00,102.01,103.96,101.79,103.58,28902.0,102.01,103.96,101.79,103.58,28902.0
2020-05-29 15:00:00,103.71,104.06,103.61,103.86,24088.0,103.71,104.06,103.61,103.86,24088.0
2020-05-29 15:30:00,103.76,103.89,101.3,102.49,130350.0,103.76,103.89,101.3,102.49,130350.0
2020-06-01 09:30:00,102.41,103.84,102.05,102.37,18025.0,102.41,103.84,102.05,102.37,18025.0
2020-06-01 10:00:00,102.51,103.3,102.07,102.78,16634.0,102.51,103.3,102.07,102.78,16634.0
2020-06-01 10:30:00,102.91,103.78,102.87,103.42,9968.0,102.91,103.78,102.87,103.42,9968.0
2020-06-01 11:00:00,103.22,103.61,102.72,102.88,7892.0,103.22,103.61,102.72,102.88,7892.0
2020-06-01 11:30:00,103.32,103.48,102.98,103.08,11326.0,103.32,103.48,102.98,103.08,11326.0
2020-06-01 12:00:00,102.97,103.28,102.82,102.95,9667.0,102.97,103.28,102.82,102.95,9667.0
2020-06-01 12:30:00,102.86,103.26,102.59,102.84,6500.0,102.86,103.26,102.59,102.84,6500.0
2020-06-01 13:00:00,102.84,103.06,102.75,102.75,10242.0,102.84,103.06,102.75,102.75,10242.0
2020-06-01 13:30:00,102.84,103.08,102.7,102.93,2722.0,102.84,103.08,102.7,102.93,2722.0
2020-06-01 14:00:00,102.86,102.86,102.0,102.19,7080.0,102.86,102.86,102.0,102.19,7080.0
2020-06-01 14:30:00,102.26,102.72,102.25,102.6,11827.0,102.26,102.72,102.25,102.6,11827.0
2020-06-01 15:00:00,102.65,102.77,102.27,102.63,6805.0,102.65,102.77,102.27,102.63,6805.0
2020-06-01 15:30:00,102.58,102.98,102.35,102.54,35190.0,102.58,102.98,102.35,102.54,35190.0
2020-06-02 09:30:00,102.66,103.74,102.51,103.5,12333.0,102.66,103.74,102.51,103.5,12333.0
2020-06-02 10:00:00,103.47,104.23,103.38,103.89,16865.0,103.47,104.23,103.38,103.89,16865.0
2020-06-02 10:30:00,103.88,103.88,103.11,103.46,27567.0,103.88,103.88,103.11,103.46,27567.0
2020-06-02 11:00:00,103.54,104.25,103.27,104.14,34478.0,103.54,104.25,103.27,104.14,34478.0
2020-06-02 11:30:00,104.33,105.86,104.28,105.18,38332.0,104.33,105.86,104.28,105.18,38332.0
2020-06-02 12:00:00,105.25,105.88,104.5,105.84,12354.0,105.25,105.88,104.5,105.84,12354.0
2020-06-02 12:30:00,105.76,105.84,105.15,105.49,35033.0,105.76,105.84,105.15,105.49,35033.0
2020-06-02 13:00:00,105.39,105.74,105.13,105.34,9322.0,105.39,105.74,105.13,105.34,9322.0
2020-06-02 13:30:00,105.25,105.38,104.71,104.79,6262.0,105.25,105.38,104.71,104.79,6262.0
2020-06-02 14:00:00,104.79,105.44,104.78,105.12,14506.0,104.79,105.44,104.78,105.12,14506.0
2020-06-02 14:30:00,105.02,105.57,104.7,105.56,9740.0,105.02,105.57,104.7,105.56,9740.0
2020-06-02 15:00:00,105.61,105.61,105.17,105.26,12240.0,105.61,105.61,105.17,105.26,12240.0
2020-06-02 15:30:00,105.35,105.74,104.78,105.59,55542.0,105.35,105.74,104.78,105.59,55542.0
2020-06-03 09:30:00,107.99,111.48,107.99,111.13,37720.0,107.99,111.48,107.99,111.13,37720.0
2020-06-03 10:00:00,110.88,113.46,110.88,113.27,23295.0,110.88,113.46,110.88,113.27,23295.0
2020-06-03 10:30:00,113.25,114.97,112.97,114.75,18766.0,113.25,114.97,112.97,114.75,18766.0
2020-06-03 11:00:00,114.66,115.76,114.29,114.63,27561.0,114.66,115.76,114.29,114.63,27561.0
2020-06-03 11:30:00,114.75,115.12,114.31,114.54,9407.0,114.75,115.12,114.31,114.54,9407.0
2020-06-03 12:00:00,114.47,115.11,114.43,114.91,10018.0,114.47,115.11,114.43,114.91,10018.0
2020-06-03 12:30:00,115.14,115.64,114.9,115.61,9030.0,115.14,115.64,114.9,115.61,9030.0
2020-06-03 13:00:00,115.66,116.43,115.43,116.26,12330.0,115.66,116.43,115.43,116.26,12330.0
2020-06-03 13:30:00,116.42,116.6,115.82,115.92,12049.0,116.42,116.6,115.82,115.92,12049.0
2020-06-03 14:00:00,115.97,116.72,115.67,116.72,13085.0,115.97,116.72,115.67,116.72,13085.0
2020-06-03 14:30:00,116.66,116.66,115.42,115.47,12292.0,116.66,116.66,115.42,115.47,12292.0
2020-06-03 15:00:00,115.43,115.64,114.99,114.99,17686.0,115.43,115.64,114.99,114.99,17686.0
2020-06-03 15:30:00,115.08,115.3,114.29,114.48,70867.0,115.08,115.3,114.29,114.48,70867.0
2020-06-04 09:30:00,113.75,114.5,111.8,113.41,27141.0,113.75,114.5,111.8,113.41,27141.0
2020-06-04 10:00:00,113.54,115.02,113.54,114.73,8830.0,113.54,115.02,113.54,114.73,8830.0
2020-06-04 10:30:00,115.09,117.53,115.07,117.29,26425.0,115.09,117.53,115.07,117.29,26425.0
2020-06-04 11:00:00,117.32,117.49,115.79,115.93,17690.0,117.32,117.49,115.79,115.93,17690.0
2020-06-04 11:30:00,115.73,116.67,115.73,116.36,17470.0,115.73,116.67,115.73,116.36,17470.0
2020-06-04 12:00:00,116.52,116.98,116.26,116.29,11865.0,116.52,116.98,116.26,116.29,11865.0
2020-06-04 12:30:00,116.32,116.32,115.42,115.86,3825.0,116.32,116.32,115.42,115.86,3825.0
2020-06-04 13:00:00,115.9,115.99,115.72,115.79,16441.0,115.9,115.99,115.72,115.79,16441.0
2020-06-04 13:30:00,115.82,116.01,115.51,115.8,23889.0,115.82,116.01,115.51,115.8,23889.0
2020-06-04 14:00:00,115.91,116.37,115.63,116.16,14523.0,115.91,116.37,115.63,116.16,14523.0
2020-06-04 14:30:00,116.21,116.55,115.53,116.09,11219.0,116.21,116.55,115.53,116.09,11219.0
2020-06-04 15:00:00,115.8,115.96,115.03,115.53,15955.0,115.8,115.96,115.03,115.53,15955.0
2020-06-04 15:30:00,115.59,116.57,115.44,116.36,60021.0,115.59,116.57,115.44,116.36,60021.0
2020-06-05 09:30:00,123.92,125.0,122.01,123.08,37858.0,123.92,125.0,122.01,123.08,37858.0
2020-06-05 10:00:00,123.31,124.18,122.41,123.21,27493.0,123.31,124.18,122.41,123.21,27493.0
2020-06-05 10:30:00,123.03,125.86,122.36,125.86,30082.0,123.03,125.86,122.36,125.86,30082.0
2020-06-05 11:00:00,125.7,127.65,125.7,127.65,15527.0,125.7,127.65,125.7,127.65,15527.0
2020-06-05 11:30:00,127.83,127.89,126.87,127.21,24619.0,127.83,127.89,126.87,127.21,24619.0
2020-06-05 12:00:00,127.36,127.4,125.07,125.19,17053.0,127.36,127.4,125.07,125.19,17053.0
2020-06-05 12:30:00,125.21,126.78,125.12,126.14,31196.0,125.21,126.78,125.12,126.14,31196.0
2020-06-05 13:00:00,126.16,126.69,125.86,126.24,15561.0,126.16,126.69,125.86,126.24,15561.0
2020-06-05 13:30:00,126.32,126.37,124.8,125.29,30764.0,126.32,126.37,124.8,125.29,30764.0
2020-06-05 14:00:00,125.25,125.61,124.22,124.42,19462.0,125.25,125.61,124.22,124.42,19462.0
2020-06-05 14:30:00,124.37,124.47,123.17,123.25,13197.0,124.37,124.47,123.17,123.25,13197.0
2020-06-05 15:00:00,123.3,123.52,122.01,122.36,17876.0,123.3,123.52,122.01,122.36,17876.0
2020-06-05 15:30:00,122.46,122.83,121.9,122.68,42709.0,122.46,122.83,121.9,122.68,42709.0
2020-06-08 09:30:00,125.52,127.56,125.2,126.07,33701.0,125.52,127.56,125.2,126.07,33701.0
2020-06-08 10:00:00,125.87,127.1,125.34,125.99,27162.0,125.87,127.1,125.34,125.99,27162.0
2020-06-08 10:30:00,126.04,126.59,125.8,126.59,12904.0,126.04,126.59,125.8,126.59,12904.0
2020-06-08 11:00:00,126.59,126.82,126.12,126.26,14400.0,126.59,126.82,126.12,126.26,14400.0
2020-06-08 11:30:00,126.48,126.61,126.15,126.44,9485.0,126.48,126.61,126.15,126.44,9485.0
2020-06-08 12:00:00,126.46,127.35,126.04,126.04,10675.0,126.46,127.35,126.04,126.04,10675.0
2020-06-08 12:30:00,126.01,126.08,125.32,125.32,7726.0,126.01,126.08,125.32,125.32,7726.0
2020-06-08 13:00:00,125.37,125.55,125.09,125.12,6351.0,125.37,125.55,125.09,125.12,6351.0
2020-06-08 13:30:00,125.1,125.57,124.89,125.28,9074.0,125.1,125.57,124.89,125.28,9074.0
2020-06-08 14:00:00,125.28,126.25,125.2,126.25,14568.0,125.28,126.25,125.2,126.25,14568.0
2020-06-08 14:30:00,126.08,126.09,125.17,125.33,13709.0,126.08,126.09,125.17,125.33,13709.0
2020-06-08 15:00:00,125.4,125.41,124.34,125.03,32764.0,125.4,125.41,124.34,125.03,32764.0
2020-06-08 15:30:00,124.96,125.57,124.72,125.53,53816.0,124.96,125.57,124.72,125.53,53816.0
2020-06-09 09:30:00,120.97,122.19,118.98,120.43,18062.0,120.97,122.19,118.98,120.43,18062.0
2020-06-09 10:00:00,121.03,121.17,120.0,121.04,18998.0,121.03,121.17,120.0,121.04,18998.0
2020-06-09 10:30:00,121.03,122.48,120.9,121.53,12721.0,121.03,122.48,120.9,121.53,12721.0
2020-06-09 11:00:00,121.33,121.33,120.3,120.32,8774.0,121.33,121.33,120.3,120.32,8774.0
2020-06-09 11:30:00,120.47,120.97,120.12,120.45,12078.0,120.47,120.97,120.12,120.45,12078.0
2020-06-09 12:00:00,120.48,120.52,119.72,119.85,11905.0,120.48,120.52,119.72,119.85,11905.0
2020-06-09 12:30:00,119.83,120.35,119.82,120.35,10459.0,119.83,120.35,119.82,120.35,10459.0
2020-06-09 13:00:00,120.52,121.08,120.27,120.93,13971.0,120.52,121.08,120.27,120.93,13971.0
2020-06-09 13:30:00,121.09,121.11,120.4,120.7,9514.0,121.09,121.11,120.4,120.7,9514.0
2020-06-09 14:00:00,120.76,120.9,119.69,119.7,10678.0,120.76,120.9,119.69,119.7,10678.0
2020-06-09 14:30:00,119.76,121.03,119.75,120.85,10135.0,119.76,121.03,119.75,120.85,10135.0
2020-06-09 15:00:00,120.85,121.63,120.64,121.43,11047.0,120.85,121.63,120.64,121.43,11047.0
2020-06-09 15:30:00,121.48,121.51,119.98,120.48,36357.0,121.48,121.51,119.98,120.48,36357.0
2020-06-10 09:30:00,118.88,119.45,116.18,116.72,18554.0,118.88,119.45,116.18,116.72,18554.0
2020-06-10 10:00:00,117.63,117.63,114.37,115.2,21423.0,117.63,117.63,114.37,115.2,21423.0
2020-06-10 10:30:00,115.19,115.79,114.3,115.02,12653.0,115.19,115.79,114.3,115.02,12653.0
2020-06-10 11:00:00,114.87,115.37,114.69,115.09,3603.0,114.87,115.37,114.69,115.09,3603.0
2020-06-10 11:30:00,114.94,116.05,114.61,116.05,11646.0,114.94,116.05,114.61,116.05,11646.0
2020-06-10 12:00:00,116.22,117.09,115.95,115.95,7150.0,116.22,117.09,115.95,115.95,7150.0
2020-06-10 12:30:00,115.96,116.23,115.51,116.22,4842.0,115.96,116.23,115.51,116.22,4842.0
2020-06-10 13:00:00,116.3,116.3,115.73,115.84,10092.0,116.3,116.3,115.73,115.84,10092.0
2020-06-10 13:30:00,115.9,116.51,115.82,116.33,5237.0,115.9,116.51,115.82,116.33,5237.0
2020-06-10 14:00:00,116.13,117.95,116.0,117.6,6383.0,116.13,117.95,116.0,117.6,6383.0
2020-06-10 14:30:00,117.68,117.93,115.77,116.42,9240.0,117.68,117.93,115.77,116.42,9240.0
2020-06-10 15:00:00,116.39,116.42,115.43,116.21,8462.0,116.39,116.42,115.43,116.21,8462.0
2020-06-10 15:30:00,116.34,116.63,114.87,115.22,44496.0,116.34,116.63,114.87,115.22,44496.0
2020-06-11 09:30:00,108.11,109.76,105.24,109.01,21989.0,108.11,109.76,105.24,109.01,21989.0
2020-06-11 10:00:00,109.1,109.34,107.55,107.93,8008.0,109.1,109.34,107.55,107.93,8008.0
2020-06-11 10:30:00,107.86,109.14,107.86,108.23,10342.0,107.86,109.14,107.86,108.23,10342.0
2020-06-11 11:00:00,107.8,108.43,107.17,107.95,10849.0,107.8,108.43,107.17,107.95,10849.0
2020-06-11 11:30:00,107.95,108.1,106.25,106.56,31457.0,107.95,108.1,106.25,106.56,31457.0
2020-06-11 12:00:00,106.59,106.63,105.86,106.39,9764.0,106.59,106.63,105.86,106.39,9764.0
2020-06-11 12:30:00,106.63,107.31,106.0,106.59,9093.0,106.63,107.31,106.0,106.59,9093.0
2020-06-11 13:00:00,106.59,107.63,106.59,107.01,6198.0,106.59,107.63,106.59,107.01,6198.0
2020-06-11 13:30:00,106.88,107.03,106.48,106.9,12031.0,106.88,107.03,106.48,106.9,12031.0
2020-06-11 14:00:00,106.91,106.91,106.11,106.42,7471.0,106.91,106.91,106.11,106.42,7471.0
2020-06-11 14:30:00,106.44,106.6,105.82,106.04,16198.0,106.44,106.6,105.82,106.04,16198.0
2020-06-11 15:00:00,106.0,106.73,105.78,105.9,16481.0,106.0,106.73,105.78,105.9,16481.0
2020-06-11 15:30:00,105.79,106.66,105.46,105.53,50015.0,105.79,106.66,105.46,105.53,50015.0
2020-06-12 09:30:00,110.49,110.51,107.37,108.32,33060.0,110.49,110.51,107.37,108.32,33060.0
2020-06-12 10:00:00,108.64,108.78,107.19,107.19,7972.0,108.64,108.78,107.19,107.19,7972.0
2020-06-12 10:30:00,107.22,107.28,106.0,106.23,22284.0,107.22,107.28,106.0,106.23,22284.0
2020-06-12 11:00:00,106.31,106.87,105.13,106.02,7859.0,106.31,106.87,105.13,106.02,7859.0
2020-06-12 11:30:00,105.97,107.21,105.21,107.21,23419.0,105.97,107.21,105.21,107.21,23419.0
2020-06-12 12:00:00,107.39,108.46,107.2,108.17,8835.0,107.39,108.46,107.2,108.17,8835.0
2020-06-12 12:30:00,107.88,107.89,107.2,107.73,5901.0,107.88,107.89,107.2,107.73,5901.0
2020-06-12 13:00:00,107.83,107.83,106.56,106.97,7418.0,107.83,107.83,106.56,106.97,7418.0
2020-06-12 13:30:00,106.72,106.72,105.43,105.89,12223.0,106.72,106.72,105.43,105.89,12223.0
2020-06-12 14:00:00,105.82,106.6,105.79,106.43,8936.0,105.82,106.6,105.79,106.43,8936.0
2020-06-12 14:30:00,106.54,107.31,106.23,107.31,6300.0,106.54,107.31,106.23,107.31,6300.0
2020-06-12 15:00:00,107.44,108.08,107.0,107.08,10472.0,107.44,108.08,107.0,107.08,10472.0
2020-06-12 15:30:00,107.1,109.28,107.0,109.16,36299.0,107.1,109.28,107.0,109.16,36299.0
2020-06-15 09:30:00,104.47,105.53,102.25,102.33,53759.0,104.47,105.53,102.25,102.33,53759.0
2020-06-15 10:00:00,102.5,102.5,101.4,102.0,25236.0,102.5,102.5,101.4,102.0,25236.0
2020-06-15 10:30:00,102.0,103.57,101.25,103.0,38107.0,102.0,103.57,101.25,103.0,38107.0
2020-06-15 11:00:00,102.96,104.93,102.96,103.36,24628.0,102.96,104.93,102.96,103.36,24628.0
2020-06-15 11:30:00,103.36,104.29,102.86,104.22,9679.0,103.36,104.29,102.86,104.22,9679.0
2020-06-15 12:00:00,104.0,105.3,104.0,105.04,10510.0,104.0,105.3,104.0,105.04,10510.0
2020-06-15 12:30:00,105.24,105.57,104.83,105.38,21178.0,105.24,105.57,104.83,105.38,21178.0
2020-06-15 13:00:00,105.46,106.94,105.37,106.01,28796.0,105.46,106.94,105.37,106.01,28796.0
2020-06-15 13:30:00,105.8,105.95,104.45,104.76,9395.0,105.8,105.95,104.45,104.76,9395.0
2020-06-15 14:00:00,104.68,107.32,104.64,107.1,17312.0,104.68,107.32,104.64,107.1,17312.0
2020-06-15 14:30:00,107.07,107.26,106.22,106.65,13360.0,107.07,107.26,106.22,106.65,13360.0
2020-06-15 15:00:00,106.67,107.89,106.63,107.3,40937.0,106.67,107.89,106.63,107.3,40937.0
2020-06-15 15:30:00,107.44,108.06,106.96,107.74,87949.0,107.44,108.06,106.96,107.74,87949.0
2020-06-16 09:30:00,112.86,113.46,110.07,110.82,21687.0,112.86,113.46,110.07,110.82,21687.0
2020-06-16 10:00:00,110.77,112.34,110.73,112.21,15516.0,110.77,112.34,110.73,112.21,15516.0
2020-06-16 10:30:00,112.16,112.24,109.13,109.38,21991.0,112.16,112.24,109.13,109.38,21991.0
2020-06-16 11:00:00,108.01,110.0,108.0,109.55,38366.0,108.01,110.0,108.0,109.55,38366.0
2020-06-16 11:30:00,109.74,109.91,108.75,108.75,14967.0,109.74,109.91,108.75,108.75,14967.0
2020-06-16 12:00:00,108.83,109.42,108.19,109.42,4040.0,108.83,109.42,108.19,109.42,4040.0
2020-06-16 12:30:00,109.41,110.0,109.4,109.97,4416.0,109.41,110.0,109.4,109.97,4416.0
2020-06-16 13:00:00,110.1,110.84,110.0,110.39,8899.0,110.1,110.84,110.0,110.39,8899.0
2020-06-16 13:30:00,110.41,110.44,109.83,110.06,13599.0,110.41,110.44,109.83,110.06,13599.0
2020-06-16 14:00:00,110.17,111.03,110.1,110.55,14549.0,110.17,111.03,110.1,110.55,14549.0
2020-06-16 14:30:00,110.83,110.83,110.39,110.7,11731.0,110.83,110.83,110.39,110.7,11731.0
2020-06-16 15:00:00,110.57,110.71,109.89,110.44,42270.0,110.57,110.71,109.89,110.44,42270.0
2020-06-16 15:30:00,110.33,110.72,109.57,110.72,128236.0,110.33,110.72,109.57,110.72,128236.0
2020-06-17 09:30:00,111.18,111.18,107.59,107.59,14577.0,111.18,111.18,107.59,107.59,14577.0
2020-06-17 10:00:00,107.76,108.01,105.65,105.76,20811.0,107.76,108.01,105.65,105.76,20811.0
2020-06-17 10:30:00,106.19,107.66,105.98,107.58,6142.0,106.19,107.66,105.98,107.58,6142.0
2020-06-17 11:00:00,107.46,108.11,107.11,107.5,5108.0,107.46,108.11,107.11,107.5,5108.0
2020-06-17 11:30:00,107.89,109.2,107.83,109.18,4901.0,107.89,109.2,107.83,109.18,4901.0
2020-06-17 12:00:00,109.25,109.25,108.76,109.14,5870.0,109.25,109.25,108.76,109.14,5870.0
2020-06-17 12:30:00,109.01,109.38,108.39,108.54,5192.0,109.01,109.38,108.39,108.54,5192.0
2020-06-17 13:00:00,108.71,108.71,108.14,108.54,3463.0,108.71,108.71,108.14,108.54,3463.0
2020-06-17 13:30:00,108.51,108.63,108.13,108.22,3152.0,108.51,108.63,108.13,108.22,3152.0
2020-06-17 14:00:00,108.08,108.24,107.98,108.05,3240.0,108.08,108.24,107.98,108.05,3240.0
2020-06-17 14:30:00,107.93,107.99,107.11,107.12,12501.0,107.93,107.99,107.11,107.12,12501.0
2020-06-17 15:00:00,107.07,107.24,106.39,106.67,16102.0,107.07,107.24,106.39,106.67,16102.0
2020-06-17 15:30:00,106.45,106.94,106.14,106.46,48945.0,106.45,106.94,106.14,106.46,48945.0
2020-06-18 09:30:00,105.13,106.13,104.59,105.93,9158.0,105.13,106.13,104.59,105.93,9158.0
2020-06-18 10:00:00,105.64,107.19,105.52,106.77,8957.0,105.64,107.19,105.52,106.77,8957.0
2020-06-18 10:30:00,107.0,107.01,105.97,106.7,5106.0,107.0,107.01,105.97,106.7,5106.0
2020-06-18 11:00:00,106.85,106.91,105.32,105.52,5333.0,106.85,106.91,105.32,105.52,5333.0
2020-06-18 11:30:00,105.53,106.08,105.5,105.64,4340.0,105.53,106.08,105.5,105.64,4340.0
2020-06-18 12:00:00,105.51,105.71,105.42,105.71,4646.0,105.51,105.71,105.42,105.71,4646.0
2020-06-18 12:30:00,105.47,105.61,105.17,105.55,6699.0,105.47,105.61,105.17,105.55,6699.0
2020-06-18 13:00:00,105.48,105.67,105.38,105.63,4642.0,105.48,105.67,105.38,105.63,4642.0
2020-06-18 13:30:00,105.75,106.45,105.56,106.38,13153.0,105.75,106.45,105.56,106.38,13153.0
2020-06-18 14:00:00,106.18,106.44,105.84,106.38,3016.0,106.18,106.44,105.84,106.38,3016.0
2020-06-18 14:30:00,106.46,106.56,105.93,105.99,8105.0,106.46,106.56,105.93,105.99,8105.0
2020-06-18 15:00:00,105.89,106.04,105.78,105.97,4885.0,105.89,106.04,105.78,105.97,4885.0
2020-06-18 15:30:00,105.99,106.19,104.75,105.39,40127.0,105.99,106.19,104.75,105.39,40127.0
2020-06-19 09:30:00,106.04,107.24,105.55,106.19,106038.0,106.04,107.24,105.55,106.19,106038.0
2020-06-19 10:00:00,106.38,107.07,105.85,106.32,5912.0,106.38,107.07,105.85,106.32,5912.0
2020-06-19 10:30:00,106.32,106.66,105.81,106.07,6483.0,106.32,106.66,105.81,106.07,6483.0
2020-06-19 11:00:00,106.1,106.11,105.28,105.74,9060.0,106.1,106.11,105.28,105.74,9060.0
2020-06-19 11:30:00,105.67,105.78,105.51,105.61,6261.0,105.67,105.78,105.51,105.61,6261.0
2020-06-19 12:00:00,105.65,105.65,103.83,104.1,8109.0,105.65,105.65,103.83,104.1,8109.0
2020-06-19 12:30:00,104.31,104.44,103.67,104.21,7468.0,104.31,104.44,103.67,104.21,7468.0
2020-06-19 13:00:00,104.34,104.5,103.47,104.33,14041.0,104.34,104.5,103.47,104.33,14041.0
2020-06-19 13:30:00,104.22,104.29,103.04,103.05,10792.0,104.22,104.29,103.04,103.05,10792.0
2020-06-19 14:00:00,103.05,103.2,102.31,102.73,11295.0,103.05,103.2,102.31,102.73,11295.0
2020-06-19 14:30:00,102.6,103.9,102.6,103.87,6197.0,102.6,103.9,102.6,103.87,6197.0
2020-06-19 15:00:00,103.75,104.6,103.46,104.16,18181.0,103.75,104.6,103.46,104.16,18181.0
2020-06-19 15:30:00,104.07,104.58,104.0,104.39,100664.0,104.07,104.58,104.0,104.39,100664.0
2020-06-22 09:30:00,102.65,103.22,101.17,102.91,17901.0,102.65,103.22,101.17,102.91,17901.0
2020-06-22 10:00:00,102.79,104.4,102.69,104.03,29866.0,102.79,104.4,102.69,104.03,29866.0
2020-06-22 10:30:00,103.66,103.98,102.7,102.7,11012.0,103.66,103.98,102.7,102.7,11012.0
2020-06-22 11:00:00,102.62,102.98,102.55,102.76,2761.0,102.62,102.98,102.55,102.76,2761.0
2020-06-22 11:30:00,102.77,102.77,102.19,102.24,4018.0,102.77,102.77,102.19,102.24,4018.0
2020-06-22 12:00:00,102.42,102.92,102.14,102.34,7671.0,102.42,102.92,102.14,102.34,7671.0
2020-06-22 12:30:00,102.47,102.58,102.06,102.4,12980.0,102.47,102.58,102.06,102.4,12980.0
2020-06-22 13:00:00,102.38,102.6,101.92,101.92,9341.0,102.38,102.6,101.92,101.92,9341.0
2020-06-22 13:30:00,101.89,101.98,101.74,101.89,4097.0,101.89,101.98,101.74,101.89,4097.0
2020-06-22 14:00:00,101.89,102.16,101.46,102.16,9154.0,101.89,102.16,101.46,102.16,9154.0
2020-06-22 14:30:00,102.12,102.89,102.0,102.89,8536.0,102.12,102.89,102.0,102.89,8536.0
2020-06-22 15:00:00,102.85,102.85,101.8,102.02,13211.0,102.85,102.85,101.8,102.02,13211.0
2020-06-22 15:30:00,102.03,102.79,102.03,102.65,22594.0,102.03,102.79,102.03,102.65,22594.0
2020-06-23 09:30:00,104.5,105.0,103.7,104.27,16597.0,104.5,105.0,103.7,104.27,16597.0
2020-06-23 10:00:00,104.24,104.93,103.98,104.0,11103.0,104.24,104.93,103.98,104.0,11103.0
2020-06-23 10:30:00,103.5,103.76,102.25,103.05,23535.0,103.5,103.76,102.25,103.05,23535.0
2020-06-23 11:00:00,102.81,102.99,102.03,102.04,17078.0,102.81,102.99,102.03,102.04,17078.0
2020-06-23 11:30:00,102.08,102.63,101.86,102.09,9941.0,102.08,102.63,101.86,102.09,9941.0
2020-06-23 12:00:00,102.38,102.71,102.04,102.28,9940.0,102.38,102.71,102.04,102.28,9940.0
2020-06-23 12:30:00,102.26,102.6,101.94,102.43,13497.0,102.26,102.6,101.94,102.43,13497.0
2020-06-23 13:00:00,102.36,103.18,102.36,103.18,7910.0,102.36,103.18,102.36,103.18,7910.0
2020-06-23 13:30:00,103.25,103.46,103.16,103.35,7365.0,103.25,103.46,103.16,103.35,7365.0
2020-06-23 14:00:00,103.3,103.91,103.04,103.91,18114.0,103.3,103.91,103.04,103.91,18114.0
2020-06-23 14:30:00,103.88,104.21,103.84,104.13,6104.0,103.88,104.21,103.84,104.13,6104.0
2020-06-23 15:00:00,104.0,104.39,103.8,104.39,8980.0,104.0,104.39,103.8,104.39,8980.0
2020-06-23 15:30:00,104.3,104.36,103.46,103.56,65891.0,104.3,104.36,103.46,103.56,65891.0
2020-06-24 09:30:00,102.99,102.99,100.17,100.48,19590.0,102.99,102.99,100.17,100.48,19590.0
2020-06-24 10:00:00,100.56,102.18,100.47,101.66,10165.0,100.56,102.18,100.47,101.66,10165.0
2020-06-24 10:30:00,101.84,101.84,100.41,100.46,12168.0,101.84,101.84,100.41,100.46,12168.0
2020-06-24 11:00:00,100.4,100.6,99.42,99.59,12002.0,100.4,100.6,99.42,99.59,12002.0
2020-06-24 11:30:00,99.48,99.51,98.18,98.79,12737.0,99.48,99.51,98.18,98.79,12737.0
2020-06-24 12:00:00,98.87,99.08,98.36,98.37,13586.0,98.87,99.08,98.36,98.37,13586.0
2020-06-24 12:30:00,98.4,99.87,98.35,99.87,8052.0,98.4,99.87,98.35,99.87,8052.0
2020-06-24 13:00:00,100.0,100.37,99.86,99.99,14065.0,100.0,100.37,99.86,99.99,14065.0
2020-06-24 13:30:00,99.93,100.2,99.82,99.97,26927.0,99.93,100.2,99.82,99.97,26927.0
2020-06-24 14:00:00,100.13,100.62,99.8,100.31,10490.0,100.13,100.62,99.8,100.31,10490.0
2020-06-24 14:30:00,100.3,100.65,99.98,100.48,21372.0,100.3,100.65,99.98,100.48,21372.0
2020-06-24 15:00:00,100.56,101.04,100.4,100.46,20682.0,100.56,101.04,100.4,100.46,20682.0
2020-06-24 15:30:00,100.52,101.64,100.41,100.74,99935.0,100.52,101.64,100.41,100.74,99935.0
2020-06-25 09:30:00,99.56,99.89,97.05,99.83,23890.0,99.56,99.89,97.05,99.83,23890.0
2020-06-25 10:00:00,99.82,100.83,99.39,99.66,6246.0,99.82,100.83,99.39,99.66,6246.0
2020-06-25 10:30:00,99.85,100.31,98.82,99.01,14440.0,99.85,100.31,98.82,99.01,14440.0
2020-06-25 11:00:00,99.08,99.08,98.49,98.66,3371.0,99.08,99.08,98.49,98.66,3371.0
2020-06-25 11:30:00,98.71,98.81,97.85,98.72,8272.0,98.71,98.81,97.85,98.72,8272.0
2020-06-25 12:00:00,98.64,99.45,98.64,99.23,3276.0,98.64,99.45,98.64,99.23,3276.0
2020-06-25 12:30:00,99.23,99.97,99.2,99.64,3220.0,99.23,99.97,99.2,99.64,3220.0
2020-06-25 13:00:00,99.61,100.24,99.61,100.17,8177.0,99.61,100.24,99.61,100.17,8177.0
2020-06-25 13:30:00,100.01,100.28,99.71,99.72,4819.0,100.01,100.28,99.71,99.72,4819.0
2020-06-25 14:00:00,99.75,100.17,99.59,99.84,5172.0,99.75,100.17,99.59,99.84,5172.0
2020-06-25 14:30:00,99.8,100.16,99.5,99.88,10220.0,99.8,100.16,99.5,99.88,10220.0
2020-06-25 15:00:00,99.76,100.99,99.76,100.89,8407.0,99.76,100.99,99.76,100.89,8407.0
2020-06-25 15:30:00,100.86,101.21,100.42,101.0,27319.0,100.86,101.21,100.42,101.0,27319.0
2020-06-26 09:30:00,100.52,102.22,100.37,101.95,18128.0,100.52,102.22,100.37,101.95,18128.0
2020-06-26 10:00:00,101.83,102.13,100.17,100.5,50015.0,101.83,102.13,100.17,100.5,50015.0
2020-06-26 10:30:00,100.39,100.45,99.08,99.08,13512.0,100.39,100.45,99.08,99.08,13512.0
2020-06-26 11:00:00,99.34,100.27,99.04,100.06,11386.0,99.34,100.27,99.04,100.06,11386.0
2020-06-26 11:30:00,100.07,100.21,99.53,100.02,16758.0,100.07,100.21,99.53,100.02,16758.0
2020-06-26 12:00:00,99.99,100.33,99.72,100.15,6422.0,99.99,100.33,99.72,100.15,6422.0
2020-06-26 12:30:00,100.11,100.28,99.54,99.64,11763.0,100.11,100.28,99.54,99.64,11763.0
2020-06-26 13:00:00,99.5,99.51,98.51,98.76,9112.0,99.5,99.51,98.51,98.76,9112.0
2020-06-26 13:30:00,99.08,99.26,98.83,99.09,5191.0,99.08,99.26,98.83,99.09,5191.0
2020-06-26 14:00:00,98.94,99.07,98.74,98.77,7520.0,98.94,99.07,98.74,98.77,7520.0
2020-06-26 14:30:00,98.82,98.85,98.39,98.59,14092.0,98.82,98.85,98.39,98.59,14092.0
2020-06-26 15:00:00,98.58,98.85,98.22,98.44,9392.0,98.58,98.85,98.22,98.44,9392.0
2020-06-26 15:30:00,98.36,98.72,98.0,98.17,59649.0,98.36,98.72,98.0,98.17,59649.0
2020-06-29 09:30:00,99.27,99.7,98.24,99.02,4616.0,99.27,99.7,98.24,99.02,4616.0
2020-06-29 10:00:00,99.2,100.99,99.02,100.52,3841.0,99.2,100.99,99.02,100.52,3841.0
2020-06-29 10:30:00,100.76,101.69,100.51,101.19,4797.0,100.76,101.69,100.51,101.19,4797.0
2020-06-29 11:00:00,101.41,101.41,100.09,100.68,3483.0,101.41,101.41,100.09,100.68,3483.0
2020-06-29 11:30:00,100.66,100.71,100.51,100.52,2244.0,100.66,100.71,100.51,100.52,2244.0
2020-06-29 12:00:00,100.56,101.24,100.56,101.24,2335.0,100.56,101.24,100.56,101.24,2335.0
2020-06-29 12:30:00,101.16,101.54,100.97,101.05,8000.0,101.16,101.54,100.97,101.05,8000.0
2020-06-29 13:00:00,101.08,102.5,100.83,102.13,13837.0,101.08,102.5,100.83,102.13,13837.0
2020-06-29 13:30:00,102.3,102.3,101.61,101.63,3337.0,102.3,102.3,101.61,101.63,3337.0
2020-06-29 14:00:00,101.46,101.5,100.65,100.74,4927.0,101.46,101.5,100.65,100.74,4927.0
2020-06-29 14:30:00,100.57,100.78,100.3,100.41,7878.0,100.57,100.78,100.3,100.41,7878.0
2020-06-29 15:00:00,100.33,100.48,99.94,100.35,11437.0,100.33,100.48,99.94,100.35,11437.0
2020-06-29 15:30:00,100.33,101.23,100.07,101.23,37256.0,100.33,101.23,100.07,101.23,37256.0
2020-06-30 09:30:00,101.23,102.35,100.97,101.49,18948.0,101.23,102.35,100.97,101.49,18948.0
2020-06-30 10:00:00,101.8,103.01,101.56,102.92,17767.0,101.8,103.01,101.56,102.92,17767.0
2020-06-30 10:30:00,102.92,103.86,102.65,103.76,14776.0,102.92,103.86,102.65,103.76,14776.0
2020-06-30 11:00:00,103.89,104.38,103.31,103.58,8380.0,103.89,104.38,103.31,103.58,8380.0
2020-06-30 11:30:00,103.52,103.89,103.2,103.81,3600.0,103.52,103.89,103.2,103.81,3600.0
2020-06-30 12:00:00,103.94,104.07,103.52,103.6,4235.0,103.94,104.07,103.52,103.6,4235.0
2020-06-30 12:30:00,103.62,103.87,103.3,103.52,20311.0,103.62,103.87,103.3,103.52,20311.0
2020-06-30 13:00:00,103.5,103.57,103.06,103.06,5801.0,103.5,103.57,103.06,103.06,5801.0
2020-06-30 13:30:00,103.07,103.1,102.22,102.88,3792.0,103.07,103.1,102.22,102.88,3792.0
2020-06-30 14:00:00,102.75,102.75,102.11,102.41,10236.0,102.75,102.75,102.11,102.41,10236.0
2020-06-30 14:30:00,102.25,102.42,101.91,102.38,8976.0,102.25,102.42,101.91,102.38,8976.0
2020-06-30 15:00:00,102.38,102.96,102.08,102.96,7726.0,102.38,102.96,102.08,102.96,7726.0
2020-06-30 15:30:00,102.88,104.04,102.8,103.52,36484.0,102.88,104.04,102.8,103.52,36484.0
2020-07-01 09:30:00,103.44,104.93,102.73,103.34,27912.0,103.44,104.93,102.73,103.34,27912.0
2020-07-01 10:00:00,103.57,104.28,103.55,103.66,23372.0,103.57,104.28,103.55,103.66,23372.0
2020-07-01 10:30:00,103.51,103.71,102.46,102.83,26336.0,103.51,103.71,102.46,102.83,26336.0
2020-07-01 11:00:00,102.92,102.95,101.68,101.79,18109.0,102.92,102.95,101.68,101.79,18109.0
2020-07-01 11:30:00,101.83,103.06,101.83,102.89,12048.0,101.83,103.06,101.83,102.89,12048.0
2020-07-01 12:00:00,102.9,103.89,102.72,103.88,15780.0,102.9,103.89,102.72,103.88,15780.0
2020-07-01 12:30:00,103.81,103.98,102.87,103.01,16426.0,103.81,103.98,102.87,103.01,16426.0
2020-07-01 13:00:00,102.92,103.07,102.79,102.89,8284.0,102.92,103.07,102.79,102.89,8284.0
2020-07-01 13:30:00,102.79,102.84,102.06,102.11,17285.0,102.79,102.84,102.06,102.11,17285.0
2020-07-01 14:00:00,102.28,102.8,102.28,102.51,4353.0,102.28,102.8,102.28,102.51,4353.0
2020-07-01 14:30:00,102.46,102.48,102.11,102.36,6902.0,102.46,102.48,102.11,102.36,6902.0
2020-07-01 15:00:00,102.34,103.61,102.24,103.42,37025.0,102.34,103.61,102.24,103.42,37025.0
2020-07-01 15:30:00,103.42,103.47,102.47,102.81,79334.0,103.42,103.47,102.47,102.81,79334.0
2020-07-02 09:30:00,105.4,107.22,104.49,106.81,12874.0,105.4,107.22,104.49,106.81,12874.0
2020-07-02 10:00:00,106.84,107.75,106.2,106.2,23589.0,106.84,107.75,106.2,106.2,23589.0
2020-07-02 10:30:00,105.87,106.02,104.42,104.42,10455.0,105.87,106.02,104.42,104.42,10455.0
2020-07-02 11:00:00,104.44,105.84,104.01,105.84,12118.0,104.44,105.84,104.01,105.84,12118.0
2020-07-02 11:30:00,105.92,106.21,105.6,105.73,8549.0,105.92,106.21,105.6,105.73,8549.0
2020-07-02 12:00:00,105.73,105.73,105.29,105.67,9128.0,105.73,105.73,105.29,105.67,9128.0
2020-07-02 12:30:00,105.64,105.66,105.15,105.45,41112.0,105.64,105.66,105.15,105.45,41112.0
2020-07-02 13:00:00,105.45,105.47,104.83,104.97,13261.0,105.45,105.47,104.83,104.97,13261.0
2020-07-02 13:30:00,105.03,105.59,104.98,105.45,16232.0,105.03,105.59,104.98,105.45,16232.0
2020-07-02 14:00:00,105.42,105.53,105.16,105.53,10437.0,105.42,105.53,105.16,105.53,10437.0
2020-07-02 14:30:00,105.51,105.97,105.15,105.54,32737.0,105.51,105.97,105.15,105.54,32737.0
2020-07-02 15:00:00,105.53,105.74,105.01,105.2,20310.0,105.53,105.74,105.01,105.2,20310.0
2020-07-02 15:30:00,105.16,105.29,104.65,105.16,49017.0,105.16,105.29,104.65,105.16,49017.0
2020-07-06 09:30:00,107.78,109.07,107.07,107.6,21906.0,107.78,109.07,107.07,107.6,21906.0
2020-07-06 10:00:00,107.64,107.64,105.96,106.35,35252.0,107.64,107.64,105.96,106.35,35252.0
2020-07-06 10:30:00,106.33,107.43,106.32,106.89,21091.0,106.33,107.43,106.32,106.89,21091.0
2020-07-06 11:00:00,106.95,107.57,106.81,107.46,15973.0,106.95,107.57,106.81,107.46,15973.0
2020-07-06 11:30:00,107.54,107.93,107.32,107.44,13296.0,107.54,107.93,107.32,107.44,13296.0
2020-07-06 12:00:00,107.45,107.92,107.36,107.67,11923.0,107.45,107.92,107.36,107.67,11923.0
2020-07-06 12:30:00,107.67,107.72,107.46,107.54,4169.0,107.67,107.72,107.46,107.54,4169.0
2020-07-06 13:00:00,107.58,108.12,107.53,108.07,5440.0,107.58,108.12,107.53,108.07,5440.0
2020-07-06 13:30:00,108.0,108.44,107.87,108.4,6569.0,108.0,108.44,107.87,108.4,6569.0
2020-07-06 14:00:00,108.32,108.38,107.93,108.12,9726.0,108.32,108.38,107.93,108.12,9726.0
2020-07-06 14:30:00,108.03,108.39,107.85,108.2,14461.0,108.03,108.39,107.85,108.2,14461.0
2020-07-06 15:00:00,108.09,108.5,108.08,108.29,14863.0,108.09,108.5,108.08,108.29,14863.0
2020-07-06 15:30:00,108.3,108.51,107.87,108.01,35803.0,108.3,108.51,107.87,108.01,35803.0
2020-07-07 09:30:00,106.49,106.51,105.01,105.19,7910.0,106.49,106.51,105.01,105.19,7910.0
2020-07-07 10:00:00,105.05,105.77,104.99,105.59,5590.0,105.05,105.77,104.99,105.59,5590.0
2020-07-07 10:30:00,105.86,106.17,105.41,105.87,12305.0,105.86,106.17,105.41,105.87,12305.0
2020-07-07 11:00:00,106.09,106.81,105.89,106.77,6402.0,106.09,106.81,105.89,106.77,6402.0
2020-07-07 11:30:00,106.81,106.81,105.94,106.05,8534.0,106.81,106.81,105.94,106.05,8534.0
2020-07-07 12:00:00,106.1,106.29,105.95,106.0,8407.0,106.1,106.29,105.95,106.0,8407.0
2020-07-07 12:30:00,105.95,106.08,105.79,105.79,8736.0,105.95,106.08,105.79,105.79,8736.0
2020-07-07 13:00:00,105.91,105.98,105.5,105.83,4171.0,105.91,105.98,105.5,105.83,4171.0
2020-07-07 13:30:00,105.78,106.21,105.55,106.12,5100.0,105.78,106.21,105.55,106.12,5100.0
2020-07-07 14:00:00,106.16,106.26,105.88,106.03,7710.0,106.16,106.26,105.88,106.03,7710.0
2020-07-07 14:30:00,105.97,106.07,105.26,105.4,9181.0,105.97,106.07,105.26,105.4,9181.0
2020-07-07 15:00:00,105.36,105.47,104.97,105.21,11163.0,105.36,105.47,104.97,105.21,11163.0
2020-07-07 15:30:00,105.23,105.25,103.78,103.86,44706.0,105.23,105.25,103.78,103.86,44706.0
2020-07-08 09:30:00,103.4,104.57,102.9,104.48,7268.0,103.4,104.57,102.9,104.48,7268.0
2020-07-08 10:00:00,104.72,105.47,103.51,103.73,4121.0,104.72,105.47,103.51,103.73,4121.0
2020-07-08 10:30:00,103.71,104.25,103.05,103.2,6472.0,103.71,104.25,103.05,103.2,6472.0
2020-07-08 11:00:00,102.79,102.84,101.71,101.78,5250.0,102.79,102.84,101.71,101.78,5250.0
2020-07-08 11:30:00,102.34,102.68,102.22,102.57,3700.0,102.34,102.68,102.22,102.57,3700.0
2020-07-08 12:00:00,102.51,102.81,102.33,102.81,4287.0,102.51,102.81,102.33,102.81,4287.0
2020-07-08 12:30:00,102.92,102.95,102.71,102.88,4661.0,102.92,102.95,102.71,102.88,4661.0
2020-07-08 13:00:00,102.83,102.93,102.37,102.42,4653.0,102.83,102.93,102.37,102.42,4653.0
2020-07-08 13:30:00,102.47,102.94,102.43,102.64,3932.0,102.47,102.94,102.43,102.64,3932.0
2020-07-08 14:00:00,102.63,103.08,102.59,103.07,5164.0,102.63,103.08,102.59,103.07,5164.0
2020-07-08 14:30:00,103.04,103.11,102.57,103.06,3507.0,103.04,103.11,102.57,103.06,3507.0
2020-07-08 15:00:00,102.9,104.08,102.9,103.99,10535.0,102.9,104.08,102.9,103.99,10535.0
2020-07-08 15:30:00,104.03,104.26,103.88,104.12,32878.0,104.03,104.26,103.88,104.12,32878.0
2020-07-09 09:30:00,103.76,103.76,101.56,101.77,5967.0,103.76,103.76,101.56,101.77,5967.0
2020-07-09 10:00:00,101.91,102.3,101.08,101.09,3449.0,101.91,102.3,101.08,101.09,3449.0
2020-07-09 10:30:00,101.16,101.18,99.0,99.07,6530.0,101.16,101.18,99.0,99.07,6530.0
2020-07-09 11:00:00,99.07,99.98,98.95,99.73,4519.0,99.07,99.98,98.95,99.73,4519.0
2020-07-09 11:30:00,99.93,100.89,99.3,100.89,9101.0,99.93,100.89,99.3,100.89,9101.0
2020-07-09 12:00:00,100.84,101.68,100.84,101.36,21635.0,100.84,101.68,100.84,101.36,21635.0
2020-07-09 12:30:00,101.36,101.39,100.7,100.85,3395.0,101.36,101.39,100.7,100.85,3395.0
2020-07-09 13:00:00,101.03,101.91,100.97,101.91,5357.0,101.03,101.91,100.97,101.91,5357.0
2020-07-09 13:30:00,101.92,102.09,101.68,101.71,4443.0,101.92,102.09,101.68,101.71,4443.0
2020-07-09 14:00:00,101.68,102.41,101.68,102.26,4889.0,101.68,102.41,101.68,102.26,4889.0
2020-07-09 14:30:00,102.29,102.36,101.94,102.2,6704.0,102.29,102.36,101.94,102.2,6704.0
2020-07-09 15:00:00,102.26,102.78,102.21,102.39,24257.0,102.26,102.78,102.21,102.39,24257.0
2020-07-09 15:30:00,102.39,103.17,102.3,102.83,56844.0,102.39,103.17,102.3,102.83,56844.0
2020-07-10 09:30:00,102.06,104.38,102.06,104.3,8847.0,102.06,104.38,102.06,104.3,8847.0
2020-07-10 10:00:00,104.22,104.22,102.94,103.22,8700.0,104.22,104.22,102.94,103.22,8700.0
2020-07-10 10:30:00,103.07,104.03,103.04,103.23,9538.0,103.07,104.03,103.04,103.23,9538.0
2020-07-10 11:00:00,103.23,104.09,103.04,103.89,13181.0,103.23,104.09,103.04,103.89,13181.0
2020-07-10 11:30:00,104.08,104.59,103.84,104.58,28033.0,104.08,104.59,103.84,104.58,28033.0
2020-07-10 12:00:00,104.63,104.91,104.05,104.05,17615.0,104.63,104.91,104.05,104.05,17615.0
2020-07-10 12:30:00,104.08,104.87,103.8,104.84,12111.0,104.08,104.87,103.8,104.84,12111.0
2020-07-10 13:00:00,104.81,104.81,103.97,104.09,14183.0,104.81,104.81,103.97,104.09,14183.0
2020-07-10 13:30:00,104.1,104.74,104.08,104.64,10740.0,104.1,104.74,104.08,104.64,10740.0
2020-07-10 14:00:00,104.66,104.72,104.0,104.26,12689.0,104.66,104.72,104.0,104.26,12689.0
2020-07-10 14:30:00,104.28,104.83,104.24,104.58,13588.0,104.28,104.83,104.24,104.58,13588.0
2020-07-10 15:00:00,104.53,105.4,104.39,105.22,26880.0,104.53,105.4,104.39,105.22,26880.0
2020-07-10 15:30:00,105.01,105.29,104.39,104.54,59850.0,105.01,105.29,104.39,104.54,59850.0
2020-07-13 09:30:00,105.21,105.21,103.07,103.19,5157.0,105.21,105.21,103.07,103.19,5157.0
2020-07-13 10:00:00,102.86,103.02,102.12,102.94,5090.0,102.86,103.02,102.12,102.94,5090.0
2020-07-13 10:30:00,103.19,103.3,102.12,102.51,6615.0,103.19,103.3,102.12,102.51,6615.0
2020-07-13 11:00:00,102.46,103.09,102.21,103.04,6303.0,102.46,103.09,102.21,103.04,6303.0
2020-07-13 11:30:00,102.74,102.84,102.43,102.77,4000.0,102.74,102.84,102.43,102.77,4000.0
2020-07-13 12:00:00,102.72,102.83,102.23,102.28,9887.0,102.72,102.83,102.23,102.28,9887.0
2020-07-13 12:30:00,102.27,103.36,102.24,103.34,6289.0,102.27,103.36,102.24,103.34,6289.0
2020-07-13 13:00:00,103.44,104.18,103.14,103.79,4605.0,103.44,104.18,103.14,103.79,4605.0
2020-07-13 13:30:00,103.97,104.4,103.87,104.08,3600.0,103.97,104.4,103.87,104.08,3600.0
2020-07-13 14:00:00,104.06,104.16,103.42,103.42,8240.0,104.06,104.16,103.42,103.42,8240.0
2020-07-13 14:30:00,103.56,104.25,103.35,104.01,5412.0,103.56,104.25,103.35,104.01,5412.0
2020-07-13 15:00:00,103.92,103.92,103.26,103.4,5683.0,103.92,103.92,103.26,103.4,5683.0
2020-07-13 15:30:00,103.3,103.3,102.18,102.45,23498.0,103.3,103.3,102.18,102.45,23498.0
2020-07-14 09:30:00,102.04,102.31,100.56,101.81,11754.0,102.04,102.31,100.56,101.81,11754.0
2020-07-14 10:00:00,101.68,102.15,100.69,101.53,7536.0,101.68,102.15,100.69,101.53,7536.0
2020-07-14 10:30:00,101.59,101.8,100.91,101.06,8164.0,101.59,101.8,100.91,101.06,8164.0
2020-07-14 11:00:00,100.94,101.36,100.32,100.45,8127.0,100.94,101.36,100.32,100.45,8127.0
2020-07-14 11:30:00,100.27,100.94,100.13,100.94,7794.0,100.27,100.94,100.13,100.94,7794.0
2020-07-14 12:00:00,100.99,101.07,100.18,100.3,10155.0,100.99,101.07,100.18,100.3,10155.0
2020-07-14 12:30:00,100.44,100.94,100.26,100.76,21454.0,100.44,100.94,100.26,100.76,21454.0
2020-07-14 13:00:00,100.78,100.96,100.68,100.74,10200.0,100.78,100.96,100.68,100.74,10200.0
2020-07-14 13:30:00,100.73,101.62,100.73,101.53,13655.0,100.73,101.62,100.73,101.53,13655.0
2020-07-14 14:00:00,101.62,102.01,101.6,101.78,5244.0,101.62,102.01,101.6,101.78,5244.0
2020-07-14 14:30:00,101.79,102.27,101.78,102.27,5926.0,101.79,102.27,101.78,102.27,5926.0
2020-07-14 15:00:00,102.09,102.22,101.64,102.11,6951.0,102.09,102.22,101.64,102.11,6951.0
2020-07-14 15:30:00,102.02,102.64,101.84,102.62,22543.0,102.02,102.64,101.84,102.62,22543.0
2020-07-15 09:30:00,106.04,107.32,105.45,106.97,11305.0,106.04,107.32,105.45,106.97,11305.0
2020-07-15 10:00:00,106.89,106.94,105.52,106.5,17287.0,106.89,106.94,105.52,106.5,17287.0
2020-07-15 10:30:00,107.02,107.8,107.02,107.63,8241.0,107.02,107.8,107.02,107.63,8241.0
2020-07-15 11:00:00,107.28,107.47,106.59,106.81,4742.0,107.28,107.47,106.59,106.81,4742.0
2020-07-15 11:30:00,106.68,107.03,106.34,106.34,3343.0,106.68,107.03,106.34,106.34,3343.0
2020-07-15 12:00:00,106.15,106.33,105.8,106.33,2300.0,106.15,106.33,105.8,106.33,2300.0
2020-07-15 12:30:00,106.34,106.54,105.94,106.54,3206.0,106.34,106.54,105.94,106.54,3206.0
2020-07-15 13:00:00,106.79,107.01,106.65,106.68,2936.0,106.79,107.01,106.65,106.68,2936.0
2020-07-15 13:30:00,106.7,107.21,106.7,107.05,2700.0,106.7,107.21,106.7,107.05,2700.0
2020-07-15 14:00:00,107.13,107.46,106.98,107.1,4719.0,107.13,107.46,106.98,107.1,4719.0
2020-07-15 14:30:00,107.19,107.9,107.19,107.53,6140.0,107.19,107.9,107.19,107.53,6140.0
2020-07-15 15:00:00,107.61,108.06,107.61,108.04,6668.0,107.61,108.06,107.61,108.04,6668.0
2020-07-15 15:30:00,108.12,108.19,107.51,107.52,27548.0,108.12,108.19,107.51,107.52,27548.0
2020-07-16 09:30:00,106.06,106.48,105.64,106.35,7521.0,106.06,106.48,105.64,106.35,7521.0
2020-07-16 10:00:00,106.48,106.68,105.69,106.29,15675.0,106.48,106.68,105.69,106.29,15675.0
2020-07-16 10:30:00,106.31,106.34,105.78,106.17,11261.0,106.31,106.34,105.78,106.17,11261.0
2020-07-16 11:00:00,106.15,107.05,106.14,106.64,20248.0,106.15,107.05,106.14,106.64,20248.0
2020-07-16 11:30:00,106.6,106.66,106.23,106.39,9790.0,106.6,106.66,106.23,106.39,9790.0
2020-07-16 12:00:00,106.3,106.3,105.46,105.51,3441.0,106.3,106.3,105.46,105.51,3441.0
2020-07-16 12:30:00,105.4,105.4,104.7,104.75,3958.0,105.4,105.4,104.7,104.75,3958.0
2020-07-16 13:00:00,104.73,105.28,104.73,105.17,4178.0,104.73,105.28,104.73,105.17,4178.0
2020-07-16 13:30:00,105.08,105.08,104.6,104.66,4683.0,105.08,105.08,104.6,104.66,4683.0
2020-07-16 14:00:00,104.69,104.89,104.63,104.79,4867.0,104.69,104.89,104.63,104.79,4867.0
2020-07-16 14:30:00,104.8,104.81,104.29,104.42,25551.0,104.8,104.81,104.29,104.42,25551.0
2020-07-16 15:00:00,104.59,105.3,104.5,105.3,5194.0,104.59,105.3,104.5,105.3,5194.0
2020-07-16 15:30:00,105.27,105.41,104.85,104.97,19509.0,105.27,105.41,104.85,104.97,19509.0
2020-07-17 09:30:00,105.44,106.09,104.98,106.07,8826.0,105.44,106.09,104.98,106.07,8826.0
2020-07-17 10:00:00,105.8,105.87,104.91,105.19,3399.0,105.8,105.87,104.91,105.19,3399.0
2020-07-17 10:30:00,105.21,105.72,104.95,105.55,3579.0,105.21,105.72,104.95,105.55,3579.0
2020-07-17 11:00:00,105.68,105.68,105.21,105.43,2900.0,105.68,105.68,105.21,105.43,2900.0
2020-07-17 11:30:00,105.3,105.3,105.06,105.19,3307.0,105.3,105.3,105.06,105.19,3307.0
2020-07-17 12:00:00,105.12,105.46,105.02,105.3,13072.0,105.12,105.46,105.02,105.3,13072.0
2020-07-17 12:30:00,105.28,105.87,105.28,105.45,16889.0,105.28,105.87,105.28,105.45,16889.0
2020-07-17 13:00:00,105.41,106.03,105.4,106.03,4633.0,105.41,106.03,105.4,106.03,4633.0
2020-07-17 13:30:00,106.01,106.02,105.4,105.81,14240.0,106.01,106.02,105.4,105.81,14240.0
2020-07-17 14:00:00,105.88,106.01,105.72,105.85,8093.0,105.88,106.01,105.72,105.85,8093.0
2020-07-17 14:30:00,105.84,105.94,105.69,105.8,8641.0,105.84,105.94,105.69,105.8,8641.0
2020-07-17 15:00:00,105.8,106.05,105.75,106.04,7414.0,105.8,106.05,105.75,106.04,7414.0
2020-07-17 15:30:00,106.12,106.15,105.5,105.6,29752.0,106.12,106.15,105.5,105.6,29752.0
2020-07-20 09:30:00,104.67,105.16,103.5,103.5,9634.0,104.67,105.16,103.5,103.5,9634.0
2020-07-20 10:00:00,103.42,103.78,102.46,102.97,11504.0,103.42,103.78,102.46,102.97,11504.0
2020-07-20 10:30:00,102.88,103.5,102.7,102.7,5585.0,102.88,103.5,102.7,102.7,5585.0
2020-07-20 11:00:00,102.8,102.83,102.47,102.59,6601.0,102.8,102.83,102.47,102.59,6601.0
2020-07-20 11:30:00,102.6,102.6,102.27,102.28,4346.0,102.6,102.6,102.27,102.28,4346.0
2020-07-20 12:00:00,102.13,102.18,101.77,101.82,8279.0,102.13,102.18,101.77,101.82,8279.0
2020-07-20 12:30:00,101.95,102.04,101.9,101.91,1793.0,101.95,102.04,101.9,101.91,1793.0
2020-07-20 13:00:00,102.01,102.09,101.85,102.04,6139.0,102.01,102.09,101.85,102.04,6139.0
2020-07-20 13:30:00,102.04,102.3,101.8,102.01,26670.0,102.04,102.3,101.8,102.01,26670.0
2020-07-20 14:00:00,102.0,102.1,101.79,101.95,9491.0,102.0,102.1,101.79,101.95,9491.0
2020-07-20 14:30:00,102.0,102.17,101.72,101.75,8355.0,102.0,102.17,101.72,101.75,8355.0
2020-07-20 15:00:00,101.67,101.7,101.3,101.63,8825.0,101.67,101.7,101.3,101.63,8825.0
2020-07-20 15:30:00,101.57,101.59,101.27,101.48,28087.0,101.57,101.59,101.27,101.48,28087.0
2020-07-21 09:30:00,102.11,103.59,101.75,102.86,21649.0,102.11,103.59,101.75,102.86,21649.0
2020-07-21 10:00:00,102.9,103.02,102.03,102.22,4400.0,102.9,103.02,102.03,102.22,4400.0
2020-07-21 10:30:00,102.3,103.02,102.3,103.0,4187.0,102.3,103.02,102.3,103.0,4187.0
2020-07-21 11:00:00,103.04,103.29,102.79,102.94,77165.0,103.04,103.29,102.79,102.94,77165.0
2020-07-21 11:30:00,103.01,103.02,102.55,102.9,12755.0,103.01,103.02,102.55,102.9,12755.0
2020-07-21 12:00:00,102.88,102.91,102.12,102.36,6008.0,102.88,102.91,102.12,102.36,6008.0
2020-07-21 12:30:00,102.43,102.61,102.36,102.41,3085.0,102.43,102.61,102.36,102.41,3085.0
2020-07-21 13:00:00,102.42,102.44,102.11,102.12,7184.0,102.42,102.44,102.11,102.12,7184.0
2020-07-21 13:30:00,102.15,102.27,101.82,101.85,3468.0,102.15,102.27,101.82,101.85,3468.0
2020-07-21 14:00:00,101.97,102.08,101.55,101.62,3706.0,101.97,102.08,101.55,101.62,3706.0
2020-07-21 14:30:00,101.51,101.61,101.32,101.53,7447.0,101.51,101.61,101.32,101.53,7447.0
2020-07-21 15:00:00,101.42,101.42,101.13,101.34,7730.0,101.42,101.42,101.13,101.34,7730.0
2020-07-21 15:30:00,101.41,101.41,100.0,100.4,75484.0,101.41,101.41,100.0,100.4,75484.0
2020-07-22 09:30:00,100.0,101.7,100.0,101.49,36552.0,100.0,101.7,100.0,101.49,36552.0
2020-07-22 10:00:00,101.3,102.46,101.23,102.46,9622.0,101.3,102.46,101.23,102.46,9622.0
2020-07-22 10:30:00,102.32,102.92,102.04,102.15,13789.0,102.32,102.92,102.04,102.15,13789.0
2020-07-22 11:00:00,102.14,102.27,101.26,102.27,13200.0,102.14,102.27,101.26,102.27,13200.0
2020-07-22 11:30:00,102.27,102.27,101.77,101.92,4277.0,102.27,102.27,101.77,101.92,4277.0
2020-07-22 12:00:00,102.07,102.07,101.84,101.84,4222.0,102.07,102.07,101.84,101.84,4222.0
2020-07-22 12:30:00,101.81,101.86,101.52,101.52,4040.0,101.81,101.86,101.52,101.52,4040.0
2020-07-22 13:00:00,101.53,101.54,101.32,101.54,4125.0,101.53,101.54,101.32,101.54,4125.0
2020-07-22 13:30:00,101.62,101.62,101.18,101.32,4126.0,101.62,101.62,101.18,101.32,4126.0
2020-07-22 14:00:00,101.32,101.45,101.21,101.27,4249.0,101.32,101.45,101.21,101.27,4249.0
2020-07-22 14:30:00,101.26,101.69,101.05,101.68,5729.0,101.26,101.69,101.05,101.68,5729.0
2020-07-22 15:00:00,101.63,101.63,100.92,101.02,33861.0,101.63,101.63,100.92,101.02,33861.0
2020-07-22 15:30:00,101.05,101.47,100.81,101.38,78035.0,101.05,101.47,100.81,101.38,78035.0
2020-07-23 09:30:00,100.88,101.81,100.51,101.72,12816.0,100.88,101.81,100.51,101.72,12816.0
2020-07-23 10:00:00,101.84,101.99,100.9,101.01,9208.0,101.84,101.99,100.9,101.01,9208.0
2020-07-23 10:30:00,100.95,101.77,100.84,101.58,9501.0,100.95,101.77,100.84,101.58,9501.0
2020-07-23 11:00:00,101.58,101.91,101.43,101.55,9608.0,101.58,101.91,101.43,101.55,9608.0
2020-07-23 11:30:00,101.48,101.85,101.45,101.6,23108.0,101.48,101.85,101.45,101.6,23108.0
2020-07-23 12:00:00,101.7,101.7,101.0,101.21,19913.0,101.7,101.7,101.0,101.21,19913.0
2020-07-23 12:30:00,101.32,102.0,101.32,101.54,6606.0,101.32,102.0,101.32,101.54,6606.0
2020-07-23 13:00:00,101.49,101.75,101.39,101.6,5321.0,101.49,101.75,101.39,101.6,5321.0
2020-07-23 13:30:00,101.73,102.04,101.43,101.48,8101.0,101.73,102.04,101.43,101.48,8101.0
2020-07-23 14:00:00,101.31,101.36,100.69,100.95,30898.0,101.31,101.36,100.69,100.95,30898.0
2020-07-23 14:30:00,101.03,101.48,100.93,101.38,6519.0,101.03,101.48,100.93,101.38,6519.0
2020-07-23 15:00:00,101.43,101.97,101.05,101.91,12445.0,101.43,101.97,101.05,101.91,12445.0
2020-07-23 15:30:00,101.75,102.47,101.68,102.27,29188.0,101.75,102.47,101.68,102.27,29188.0
2020-07-24 09:30:00,102.27,102.97,101.34,102.19,22039.0,102.27,102.97,101.34,102.19,22039.0
2020-07-24 10:00:00,102.18,102.57,101.62,102.0,44463.0,102.18,102.57,101.62,102.0,44463.0
2020-07-24 10:30:00,102.0,102.0,100.97,101.06,10167.0,102.0,102.0,100.97,101.06,10167.0
2020-07-24 11:00:00,101.12,101.37,100.79,100.93,14160.0,101.12,101.37,100.79,100.93,14160.0
2020-07-24 11:30:00,100.84,101.19,100.74,101.07,5812.0,100.84,101.19,100.74,101.07,5812.0
2020-07-24 12:00:00,101.11,101.11,100.5,101.05,4105.0,101.11,101.11,100.5,101.05,4105.0
2020-07-24 12:30:00,101.16,101.16,100.55,100.77,3848.0,101.16,101.16,100.55,100.77,3848.0
2020-07-24 13:00:00,100.81,100.82,100.35,100.38,7208.0,100.81,100.82,100.35,100.38,7208.0
2020-07-24 13:30:00,100.45,100.52,100.16,100.27,4000.0,100.45,100.52,100.16,100.27,4000.0
2020-07-24 14:00:00,100.13,100.41,100.13,100.21,5919.0,100.13,100.41,100.13,100.21,5919.0
2020-07-24 14:30:00,100.24,100.3,100.06,100.09,4160.0,100.24,100.3,100.06,100.09,4160.0
2020-07-24 15:00:00,100.1,100.22,99.85,100.0,29219.0,100.1,100.22,99.85,100.0,29219.0
2020-07-24 15:30:00,100.03,100.3,99.84,100.03,29855.0,100.03,100.3,99.84,100.03,29855.0
2020-07-27 09:30:00,99.22,99.22,96.25,97.72,19853.0,99.22,99.22,96.25,97.72,19853.0
2020-07-27 10:00:00,97.66,98.64,97.19,98.59,11838.0,97.66,98.64,97.19,98.59,11838.0
2020-07-27 10:30:00,98.3,98.48,97.42,97.64,11174.0,98.3,98.48,97.42,97.64,11174.0
2020-07-27 11:00:00,97.64,97.75,96.91,97.24,8761.0,97.64,97.75,96.91,97.24,8761.0
2020-07-27 11:30:00,97.45,97.85,97.29,97.8,5448.0,97.45,97.85,97.29,97.8,5448.0
2020-07-27 12:00:00,97.8,98.41,97.77,98.39,5600.0,97.8,98.41,97.77,98.39,5600.0
2020-07-27 12:30:00,98.42,98.73,98.28,98.72,4897.0,98.42,98.73,98.28,98.72,4897.0
2020-07-27 13:00:00,98.74,98.93,98.69,98.87,5200.0,98.74,98.93,98.69,98.87,5200.0
2020-07-27 13:30:00,98.86,99.02,98.63,98.63,7548.0,98.86,99.02,98.63,98.63,7548.0
2020-07-27 14:00:00,98.64,98.64,98.35,98.47,7142.0,98.64,98.64,98.35,98.47,7142.0
2020-07-27 14:30:00,98.47,98.58,97.45,97.51,30619.0,98.47,98.58,97.45,97.51,30619.0
2020-07-27 15:00:00,97.57,98.06,97.43,97.96,28759.0,97.57,98.06,97.43,97.96,28759.0
2020-07-27 15:30:00,97.95,98.53,97.94,98.42,60571.0,97.95,98.53,97.94,98.42,60571.0
2020-07-28 09:30:00,97.54,98.54,97.4,98.14,30209.0,97.54,98.54,97.4,98.14,30209.0
2020-07-28 10:00:00,98.2,98.63,97.96,97.97,13629.0,98.2,98.63,97.96,97.97,13629.0
2020-07-28 10:30:00,97.98,98.29,97.7,97.95,15011.0,97.98,98.29,97.7,97.95,15011.0
2020-07-28 11:00:00,98.06,98.85,98.01,98.47,23702.0,98.06,98.85,98.01,98.47,23702.0
2020-07-28 11:30:00,98.45,98.78,98.13,98.13,7404.0,98.45,98.78,98.13,98.13,7404.0
2020-07-28 12:00:00,98.2,98.51,97.79,97.9,15623.0,98.2,98.51,97.79,97.9,15623.0
2020-07-28 12:30:00,97.96,98.09,97.59,97.9,9384.0,97.96,98.09,97.59,97.9,9384.0
2020-07-28 13:00:00,97.93,98.05,97.81,97.92,4492.0,97.93,98.05,97.81,97.92,4492.0
2020-07-28 13:30:00,97.97,98.0,97.75,98.0,15329.0,97.97,98.0,97.75,98.0,15329.0
2020-07-28 14:00:00,98.0,98.16,97.55,97.61,19980.0,98.0,98.16,97.55,97.61,19980.0
2020-07-28 14:30:00,97.65,97.74,97.44,97.73,22443.0,97.65,97.74,97.44,97.73,22443.0
2020-07-28 15:00:00,97.8,97.8,97.25,97.31,8128.0,97.8,97.8,97.25,97.31,8128.0
2020-07-28 15:30:00,97.36,97.48,96.61,96.98,34198.0,97.36,97.48,96.61,96.98,34198.0
2020-07-29 09:30:00,96.5,97.25,95.9,96.19,41361.0,96.5,97.25,95.9,96.19,41361.0
2020-07-29 10:00:00,96.18,97.71,96.13,96.73,15609.0,96.18,97.71,96.13,96.73,15609.0
2020-07-29 10:30:00,96.96,98.14,96.79,98.14,30543.0,96.96,98.14,96.79,98.14,30543.0
2020-07-29 11:00:00,98.32,98.5,97.56,97.82,9892.0,98.32,98.5,97.56,97.82,9892.0
2020-07-29 11:30:00,97.88,98.0,97.17,97.45,7926.0,97.88,98.0,97.17,97.45,7926.0
2020-07-29 12:00:00,97.55,97.74,97.33,97.66,18990.0,97.55,97.74,97.33,97.66,18990.0
2020-07-29 12:30:00,97.67,97.96,97.43,97.5,10694.0,97.67,97.96,97.43,97.5,10694.0
2020-07-29 13:00:00,97.42,97.76,97.31,97.64,9363.0,97.42,97.76,97.31,97.64,9363.0
2020-07-29 13:30:00,97.58,97.63,97.15,97.22,14299.0,97.58,97.63,97.15,97.22,14299.0
2020-07-29 14:00:00,97.17,97.48,97.02,97.4,29424.0,97.17,97.48,97.02,97.4,29424.0
2020-07-29 14:30:00,97.39,97.42,97.14,97.2,17285.0,97.39,97.42,97.14,97.2,17285.0
2020-07-29 15:00:00,97.19,97.35,97.06,97.31,51350.0,97.19,97.35,97.06,97.31,51350.0
2020-07-29 15:30:00,97.35,98.02,97.27,97.85,95406.0,97.35,98.02,97.27,97.85,95406.0
2020-07-30 09:30:00,96.22,96.49,94.8,94.8,12094.0,96.22,96.49,94.8,94.8,12094.0
2020-07-30 10:00:00,94.83,94.93,94.43,94.81,24410.0,94.83,94.93,94.43,94.81,24410.0
2020-07-30 10:30:00,94.73,95.62,94.71,95.53,64626.0,94.73,95.62,94.71,95.53,64626.0
2020-07-30 11:00:00,95.55,96.44,95.31,96.44,50284.0,95.55,96.44,95.31,96.44,50284.0
2020-07-30 11:30:00,96.23,96.9,96.23,96.8,9846.0,96.23,96.9,96.23,96.8,9846.0
2020-07-30 12:00:00,96.79,96.85,96.29,96.41,9594.0,96.79,96.85,96.29,96.41,9594.0
2020-07-30 12:30:00,96.34,97.7,96.34,97.66,32043.0,96.34,97.7,96.34,97.66,32043.0
2020-07-30 13:00:00,97.67,98.4,97.67,98.18,9148.0,97.67,98.4,97.67,98.18,9148.0
2020-07-30 13:30:00,98.19,98.86,97.92,98.84,20699.0,98.19,98.86,97.92,98.84,20699.0
2020-07-30 14:00:00,98.83,99.24,98.65,98.82,18375.0,98.83,99.24,98.65,98.82,18375.0
2020-07-30 14:30:00,98.84,98.89,98.59,98.79,21159.0,98.84,98.89,98.59,98.79,21159.0
2020-07-30 15:00:00,98.84,98.87,98.56,98.63,25871.0,98.84,98.87,98.56,98.63,25871.0
2020-07-30 15:30:00,98.59,99.12,98.56,99.09,63816.0,98.59,99.12,98.56,99.09,63816.0
2020-07-31 09:30:00,99.29,99.83,98.12,98.74,12101.0,99.29,99.83,98.12,98.74,12101.0
2020-07-31 10:00:00,98.73,98.74,97.89,98.29,30300.0,98.73,98.74,97.89,98.29,30300.0
2020-07-31 10:30:00,98.35,98.65,97.65,97.68,19705.0,98.35,98.65,97.65,97.68,19705.0
2020-07-31 11:00:00,97.78,97.78,96.64,96.67,4667.0,97.78,97.78,96.64,96.67,4667.0
2020-07-31 11:30:00,96.75,96.75,95.93,96.53,21197.0,96.75,96.75,95.93,96.53,21197.0
2020-07-31 12:00:00,96.52,97.33,96.52,97.09,16263.0,96.52,97.33,96.52,97.09,16263.0
2020-07-31 12:30:00,97.09,97.09,96.58,96.85,3967.0,97.09,97.09,96.58,96.85,3967.0
2020-07-31 13:00:00,96.84,97.66,96.83,97.55,5531.0,96.84,97.66,96.83,97.55,5531.0
2020-07-31 13:30:00,97.6,98.13,97.59,97.95,5039.0,97.6,98.13,97.59,97.95,5039.0
2020-07-31 14:00:00,97.91,98.17,97.66,97.91,4934.0,97.91,98.17,97.66,97.91,4934.0
2020-07-31 14:30:00,97.93,98.23,97.91,98.11,5200.0,97.93,98.23,97.91,98.11,5200.0
2020-07-31 15:00:00,98.15,98.36,98.0,98.25,9025.0,98.15,98.36,98.0,98.25,9025.0
2020-07-31 15:30:00,98.3,98.97,98.25,98.91,43233.0,98.3,98.97,98.25,98.91,43233.0
2020-08-03 09:30:00,99.03,99.03,94.74,94.98,16339.0,99.03,99.03,94.74,94.98,16339.0
2020-08-03 10:00:00,94.81,95.07,93.19,93.33,12487.0,94.81,95.07,93.19,93.33,12487.0
2020-08-03 10:30:00,93.21,94.1,93.21,93.58,24873.0,93.21,94.1,93.21,93.58,24873.0
2020-08-03 11:00:00,93.62,95.0,93.57,94.79,18011.0,93.62,95.0,93.57,94.79,18011.0
2020-08-03 11:30:00,94.9,95.3,94.79,95.25,10924.0,94.9,95.3,94.79,95.25,10924.0
2020-08-03 12:00:00,95.16,95.16,94.2,94.2,2200.0,95.16,95.16,94.2,94.2,2200.0
2020-08-03 12:30:00,94.17,94.74,94.17,94.58,6992.0,94.17,94.74,94.17,94.58,6992.0
2020-08-03 13:00:00,94.54,94.55,94.19,94.35,12957.0,94.54,94.55,94.19,94.35,12957.0
2020-08-03 13:30:00,94.3,94.86,94.24,94.31,10731.0,94.3,94.86,94.24,94.31,10731.0
2020-08-03 14:00:00,94.34,94.51,93.96,94.06,9769.0,94.34,94.51,93.96,94.06,9769.0
2020-08-03 14:30:00,93.97,94.16,93.51,93.62,11425.0,93.97,94.16,93.51,93.62,11425.0
2020-08-03 15:00:00,93.63,94.2,93.36,94.14,29178.0,93.63,94.2,93.36,94.14,29178.0
2020-08-03 15:30:00,94.12,94.41,93.8,93.87,40587.0,94.12,94.41,93.8,93.87,40587.0
2020-08-04 09:30:00,94.32,95.94,93.69,95.28,17105.0,94.32,95.94,93.69,95.28,17105.0
2020-08-04 10:00:00,95.34,95.55,94.96,95.13,6435.0,95.34,95.55,94.96,95.13,6435.0
2020-08-04 10:30:00,95.09,95.39,94.77,95.3,8521.0,95.09,95.39,94.77,95.3,8521.0
2020-08-04 11:00:00,95.42,95.69,95.23,95.42,8883.0,95.42,95.69,95.23,95.42,8883.0
2020-08-04 11:30:00,95.51,95.51,94.71,94.71,15862.0,95.51,95.51,94.71,94.71,15862.0
2020-08-04 12:00:00,94.73,95.11,94.66,94.66,7406.0,94.73,95.11,94.66,94.66,7406.0
2020-08-04 12:30:00,94.71,94.94,94.66,94.74,4286.0,94.71,94.94,94.66,94.74,4286.0
2020-08-04 13:00:00,94.77,94.86,94.62,94.62,5689.0,94.77,94.86,94.62,94.62,5689.0
2020-08-04 13:30:00,94.59,94.8,94.49,94.6,5862.0,94.59,94.8,94.49,94.6,5862.0
2020-08-04 14:00:00,94.6,95.07,94.43,94.84,12620.0,94.6,95.07,94.43,94.84,12620.0
2020-08-04 14:30:00,94.87,94.87,94.24,94.63,9229.0,94.87,94.87,94.24,94.63,9229.0
2020-08-04 15:00:00,94.66,94.84,94.47,94.63,15478.0,94.66,94.84,94.47,94.63,15478.0
2020-08-04 15:30:00,94.57,94.71,94.21,94.42,85901.0,94.57,94.71,94.21,94.42,85901.0
2020-08-05 09:30:00,95.84,95.84,94.32,94.71,18727.0,95.84,95.84,94.32,94.71,18727.0
2020-08-05 10:00:00,94.75,94.75,94.17,94.51,15102.0,94.75,94.75,94.17,94.51,15102.0
2020-08-05 10:30:00,94.43,94.54,94.16,94.27,29938.0,94.43,94.54,94.16,94.27,29938.0
2020-08-05 11:00:00,94.47,94.86,94.4,94.81,28116.0,94.47,94.86,94.4,94.81,28116.0
2020-08-05 11:30:00,94.8,94.89,94.7,94.87,9766.0,94.8,94.89,94.7,94.87,9766.0
2020-08-05 12:00:00,94.86,94.98,94.29,94.45,12611.0,94.86,94.98,94.29,94.45,12611.0
2020-08-05 12:30:00,94.43,94.97,94.43,94.71,10501.0,94.43,94.97,94.43,94.71,10501.0
2020-08-05 13:00:00,94.77,94.87,94.73,94.8,15248.0,94.77,94.87,94.73,94.8,15248.0
2020-08-05 13:30:00,94.79,94.94,94.7,94.87,15632.0,94.79,94.94,94.7,94.87,15632.0
2020-08-05 14:00:00,94.91,95.62,94.86,95.52,51705.0,94.91,95.62,94.86,95.52,51705.0
2020-08-05 14:30:00,95.56,96.14,95.4,95.89,37431.0,95.56,96.14,95.4,95.89,37431.0
2020-08-05 15:00:00,95.87,95.96,95.58,95.68,54940.0,95.87,95.96,95.58,95.68,54940.0
2020-08-05 15:30:00,95.68,96.22,95.62,96.04,94371.0,95.68,96.22,95.62,96.04,94371.0
2020-08-06 09:30:00,96.02,97.61,90.1,90.44,81995.0,96.02,97.61,90.1,90.44,81995.0
2020-08-06 10:00:00,90.56,93.22,90.48,92.14,51901.0,90.56,93.22,90.48,92.14,51901.0
2020-08-06 10:30:00,92.33,92.8,91.51,92.44,59437.0,92.33,92.8,91.51,92.44,59437.0
2020-08-06 11:00:00,92.22,92.25,90.42,90.56,23702.0,92.22,92.25,90.42,90.56,23702.0
2020-08-06 11:30:00,90.37,90.56,89.2,90.18,30457.0,90.37,90.56,89.2,90.18,30457.0
2020-08-06 12:00:00,90.31,90.8,89.79,89.9,32253.0,90.31,90.8,89.79,89.9,32253.0
2020-08-06 12:30:00,89.86,90.29,89.63,89.93,53952.0,89.86,90.29,89.63,89.93,53952.0
2020-08-06 13:00:00,89.9,90.04,89.67,89.82,19381.0,89.9,90.04,89.67,89.82,19381.0
2020-08-06 13:30:00,89.88,89.88,89.08,89.52,21962.0,89.88,89.88,89.08,89.52,21962.0
2020-08-06 14:00:00,89.53,90.96,89.53,90.03,79673.0,89.53,90.96,89.53,90.03,79673.0
2020-08-06 14:30:00,89.96,90.13,88.17,88.46,79962.0,89.96,90.13,88.17,88.46,79962.0
2020-08-06 15:00:00,88.41,88.41,87.67,88.06,90442.0,88.41,88.41,87.67,88.06,90442.0
2020-08-06 15:30:00,88.01,90.23,88.01,90.05,235462.0,88.01,90.23,88.01,90.05,235462.0
2020-08-07 09:30:00,90.68,91.78,90.02,91.7,38386.0,90.68,91.78,90.02,91.7,38386.0
2020-08-07 10:00:00,91.67,93.0,91.52,92.47,37694.0,91.67,93.0,91.52,92.47,37694.0
2020-08-07 10:30:00,92.51,92.94,90.83,91.22,21545.0,92.51,92.94,90.83,91.22,21545.0
2020-08-07 11:00:00,91.24,92.92,91.19,92.86,33651.0,91.24,92.92,91.19,92.86,33651.0
2020-08-07 11:30:00,92.89,92.89,91.83,92.05,25006.0,92.89,92.89,91.83,92.05,25006.0
2020-08-07 12:00:00,92.04,92.87,91.88,92.67,35978.0,92.04,92.87,91.88,92.67,35978.0
2020-08-07 12:30:00,92.73,93.87,92.67,93.71,31379.0,92.73,93.87,92.67,93.71,31379.0
2020-08-07 13:00:00,93.72,95.28,93.57,95.06,26902.0,93.72,95.28,93.57,95.06,26902.0
2020-08-07 13:30:00,94.95,95.74,94.55,94.9,18168.0,94.95,95.74,94.55,94.9,18168.0
2020-08-07 14:00:00,94.91,94.93,94.36,94.61,20235.0,94.91,94.93,94.36,94.61,20235.0
2020-08-07 14:30:00,94.63,95.14,94.45,94.75,12426.0,94.63,95.14,94.45,94.75,12426.0
2020-08-07 15:00:00,94.71,94.79,94.27,94.31,24688.0,94.71,94.79,94.27,94.31,24688.0
2020-08-07 15:30:00,94.33,94.8,94.18,94.72,84109.0,94.33,94.8,94.18,94.72,84109.0
2020-08-10 09:30:00,94.76,96.06,94.74,95.71,16166.0,94.76,96.06,94.74,95.71,16166.0
2020-08-10 10:00:00,95.66,96.02,95.17,95.72,19518.0,95.66,96.02,95.17,95.72,19518.0
2020-08-10 10:30:00,95.69,96.73,95.69,96.44,9150.0,95.69,96.73,95.69,96.44,9150.0
2020-08-10 11:00:00,96.13,97.46,96.13,97.05,25344.0,96.13,97.46,96.13,97.05,25344.0
2020-08-10 11:30:00,97.05,97.34,97.01,97.34,19173.0,97.05,97.34,97.01,97.34,19173.0
2020-08-10 12:00:00,97.4,98.0,97.39,97.97,6994.0,97.4,98.0,97.39,97.97,6994.0
2020-08-10 12:30:00,97.97,97.97,97.54,97.72,14947.0,97.97,97.97,97.54,97.72,14947.0
2020-08-10 13:00:00,97.72,97.95,97.5,97.86,20620.0,97.72,97.95,97.5,97.86,20620.0
2020-08-10 13:30:00,97.92,98.14,97.61,97.62,63345.0,97.92,98.14,97.61,97.62,63345.0
2020-08-10 14:00:00,97.7,97.82,97.22,97.67,10412.0,97.7,97.82,97.22,97.67,10412.0
2020-08-10 14:30:00,97.66,98.07,97.61,97.84,14679.0,97.66,98.07,97.61,97.84,14679.0
2020-08-10 15:00:00,97.85,98.22,97.79,98.16,16417.0,97.85,98.22,97.79,98.16,16417.0
2020-08-10 15:30:00,98.14,98.36,97.97,98.23,58710.0,98.14,98.36,97.97,98.23,58710.0
2020-08-11 09:30:00,99.94,103.75,99.94,103.68,23306.0,99.94,103.75,99.94,103.68,23306.0
2020-08-11 10:00:00,103.57,104.36,103.09,103.66,24077.0,103.57,104.36,103.09,103.66,24077.0
2020-08-11 10:30:00,103.66,103.93,103.35,103.7,28853.0,103.66,103.93,103.35,103.7,28853.0
2020-08-11 11:00:00,103.58,103.69,103.03,103.51,27368.0,103.58,103.69,103.03,103.51,27368.0
2020-08-11 11:30:00,103.52,104.51,103.52,104.51,16393.0,103.52,104.51,103.52,104.51,16393.0
2020-08-11 12:00:00,104.52,105.06,103.92,105.06,16888.0,104.52,105.06,103.92,105.06,16888.0
2020-08-11 12:30:00,104.99,105.25,104.61,105.25,12605.0,104.99,105.25,104.61,105.25,12605.0
2020-08-11 13:00:00,105.23,105.96,105.15,105.6,18349.0,105.23,105.96,105.15,105.6,18349.0
2020-08-11 13:30:00,105.42,106.41,105.28,106.25,42558.0,105.42,106.41,105.28,106.25,42558.0
2020-08-11 14:00:00,106.21,106.38,105.76,105.95,15011.0,106.21,106.38,105.76,105.95,15011.0
2020-08-11 14:30:00,105.95,106.27,105.76,106.21,11900.0,105.95,106.27,105.76,106.21,11900.0
2020-08-11 15:00:00,106.21,106.36,105.41,105.77,31755.0,106.21,106.36,105.41,105.77,31755.0
2020-08-11 15:30:00,105.83,105.94,105.02,105.42,110867.0,105.83,105.94,105.02,105.42,110867.0
2020-08-12 09:30:00,106.56,107.09,104.98,105.39,26611.0,106.56,107.09,104.98,105.39,26611.0
2020-08-12 10:00:00,105.25,106.52,105.08,106.45,13250.0,105.25,106.52,105.08,106.45,13250.0
2020-08-12 10:30:00,106.5,106.5,104.95,105.05,25159.0,106.5,106.5,104.95,105.05,25159.0
2020-08-12 11:00:00,104.98,105.02,103.73,104.34,19303.0,104.98,105.02,103.73,104.34,19303.0
2020-08-12 11:30:00,104.34,104.88,103.85,103.86,19163.0,104.34,104.88,103.85,103.86,19163.0
2020-08-12 12:00:00,103.77,104.52,103.55,104.36,11948.0,103.77,104.52,103.55,104.36,11948.0
2020-08-12 12:30:00,104.21,104.4,103.42,103.62,4856.0,104.21,104.4,103.42,103.62,4856.0
2020-08-12 13:00:00,103.46,103.95,103.21,103.95,8568.0,103.46,103.95,103.21,103.95,8568.0
2020-08-12 13:30:00,103.98,104.05,103.33,103.33,6169.0,103.98,104.05,103.33,103.33,6169.0
2020-08-12 14:00:00,103.39,103.68,103.25,103.68,9074.0,103.39,103.68,103.25,103.68,9074.0
2020-08-12 14:30:00,103.67,104.42,103.67,104.27,13112.0,103.67,104.42,103.67,104.27,13112.0
2020-08-12 15:00:00,104.28,104.36,104.02,104.02,17389.0,104.28,104.36,104.02,104.02,17389.0
2020-08-12 15:30:00,103.97,104.06,103.64,103.77,62326.0,103.97,104.06,103.64,103.77,62326.0
2020-08-13 09:30:00,102.71,102.73,101.28,102.1,10687.0,102.71,102.73,101.28,102.1,10687.0
2020-08-13 10:00:00,102.06,102.59,101.47,101.5,5298.0,102.06,102.59,101.47,101.5,5298.0
2020-08-13 10:30:00,101.5,101.5,100.72,101.4,6519.0,101.5,101.5,100.72,101.4,6519.0
2020-08-13 11:00:00,101.14,101.23,100.36,100.56,13738.0,101.14,101.23,100.36,100.56,13738.0
2020-08-13 11:30:00,100.45,100.47,100.17,100.18,5334.0,100.45,100.47,100.17,100.18,5334.0
2020-08-13 12:00:00,100.04,100.13,99.39,99.39,7534.0,100.04,100.13,99.39,99.39,7534.0
2020-08-13 12:30:00,99.29,99.79,99.05,99.33,21375.0,99.29,99.79,99.05,99.33,21375.0
2020-08-13 13:00:00,99.29,99.71,99.16,99.7,14966.0,99.29,99.71,99.16,99.7,14966.0
2020-08-13 13:30:00,99.7,99.71,99.32,99.45,7609.0,99.7,99.71,99.32,99.45,7609.0
2020-08-13 14:00:00,99.49,99.5,98.98,99.17,20015.0,99.49,99.5,98.98,99.17,20015.0
2020-08-13 14:30:00,99.15,99.3,98.21,98.3,17155.0,99.15,99.3,98.21,98.3,17155.0
2020-08-13 15:00:00,98.36,98.49,98.06,98.28,11678.0,98.36,98.49,98.06,98.28,11678.0
2020-08-13 15:30:00,98.27,99.06,98.27,98.98,82323.0,98.27,99.06,98.27,98.98,82323.0
2020-08-14 09:30:00,98.38,98.75,97.68,98.27,12641.0,98.38,98.75,97.68,98.27,12641.0
2020-08-14 10:00:00,98.5,99.92,98.3,99.92,31791.0,98.5,99.92,98.3,99.92,31791.0
2020-08-14 10:30:00,99.93,100.24,99.38,99.74,16462.0,99.93,100.24,99.38,99.74,16462.0
2020-08-14 11:00:00,99.54,100.13,99.29,100.13,4646.0,99.54,100.13,99.29,100.13,4646.0
2020-08-14 11:30:00,100.2,101.38,100.19,100.81,15359.0,100.2,101.38,100.19,100.81,15359.0
2020-08-14 12:00:00,100.8,100.91,100.7,100.9,8144.0,100.8,100.91,100.7,100.9,8144.0
2020-08-14 12:30:00,100.88,101.41,100.76,101.41,8115.0,100.88,101.41,100.76,101.41,8115.0
2020-08-14 13:00:00,101.27,101.55,101.21,101.55,4997.0,101.27,101.55,101.21,101.55,4997.0
2020-08-14 13:30:00,101.63,102.09,101.51,101.97,7069.0,101.63,102.09,101.51,101.97,7069.0
2020-08-14 14:00:00,101.81,101.86,101.28,101.28,4350.0,101.81,101.86,101.28,101.28,4350.0
2020-08-14 14:30:00,101.29,101.34,100.89,101.06,9731.0,101.29,101.34,100.89,101.06,9731.0
2020-08-14 15:00:00,101.12,101.13,100.52,100.6,14633.0,101.12,101.13,100.52,100.6,14633.0
2020-08-14 15:30:00,100.63,100.68,99.92,100.37,26782.0,100.63,100.68,99.92,100.37,26782.0
2020-08-17 09:30:00,100.12,100.5,99.58,99.68,8300.0,100.12,100.5,99.58,99.68,8300.0
2020-08-17 10:00:00,99.68,100.19,99.4,99.95,10842.0,99.68,100.19,99.4,99.95,10842.0
2020-08-17 10:30:00,99.88,100.15,99.84,99.84,6146.0,99.88,100.15,99.84,99.84,6146.0
2020-08-17 11:00:00,99.89,100.5,99.65,100.4,15317.0,99.89,100.5,99.65,100.4,15317.0
2020-08-17 11:30:00,100.33,100.33,99.92,99.93,5464.0,100.33,100.33,99.92,99.93,5464.0
2020-08-17 12:00:00,99.93,100.06,99.74,99.87,4900.0,99.93,100.06,99.74,99.87,4900.0
2020-08-17 12:30:00,100.01,100.14,99.95,100.06,2210.0,100.01,100.14,99.95,100.06,2210.0
2020-08-17 13:00:00,100.09,100.09,99.58,99.73,7671.0,100.09,100.09,99.58,99.73,7671.0
2020-08-17 13:30:00,99.7,99.98,99.65,99.95,7620.0,99.7,99.98,99.65,99.95,7620.0
2020-08-17 14:00:00,99.84,99.85,99.36,99.53,13815.0,99.84,99.85,99.36,99.53,13815.0
2020-08-17 14:30:00,99.6,100.25,99.6,100.22,21284.0,99.6,100.25,99.6,100.22,21284.0
2020-08-17 15:00:00,100.23,100.28,100.0,100.27,12880.0,100.23,100.28,100.0,100.27,12880.0
2020-08-17 15:30:00,100.28,100.38,100.05,100.37,52540.0,100.28,100.38,100.05,100.37,52540.0
2020-08-18 09:30:00,100.0,100.53,99.83,100.27,8775.0,100.0,100.53,99.83,100.27,8775.0
2020-08-18 10:00:00,100.33,100.75,98.69,98.69,40335.0,100.33,100.75,98.69,98.69,40335.0
2020-08-18 10:30:00,98.63,98.79,97.87,98.0,41395.0,98.63,98.79,97.87,98.0,41395.0
2020-08-18 11:00:00,98.13,98.28,97.57,97.88,21393.0,98.13,98.28,97.57,97.88,21393.0
2020-08-18 11:30:00,97.97,98.25,97.59,97.66,10896.0,97.97,98.25,97.59,97.66,10896.0
2020-08-18 12:00:00,97.65,97.82,97.16,97.33,10732.0,97.65,97.82,97.16,97.33,10732.0
2020-08-18 12:30:00,97.34,97.9,97.26,97.83,6993.0,97.34,97.9,97.26,97.83,6993.0
2020-08-18 13:00:00,97.94,98.22,97.83,97.83,6713.0,97.94,98.22,97.83,97.83,6713.0
2020-08-18 13:30:00,97.78,98.1,97.33,98.1,7956.0,97.78,98.1,97.33,98.1,7956.0
2020-08-18 14:00:00,98.18,98.29,97.41,97.49,6974.0,98.18,98.29,97.41,97.49,6974.0
2020-08-18 14:30:00,97.51,97.58,97.32,97.49,3947.0,97.51,97.58,97.32,97.49,3947.0
2020-08-18 15:00:00,97.49,97.49,97.0,97.07,14126.0,97.49,97.49,97.0,97.07,14126.0
2020-08-18 15:30:00,97.06,97.33,96.83,97.04,47815.0,97.06,97.33,96.83,97.04,47815.0
2020-08-19 09:30:00,96.98,97.25,95.36,96.57,9079.0,96.98,97.25,95.36,96.57,9079.0
2020-08-19 10:00:00,96.56,96.83,95.86,96.62,13060.0,96.56,96.83,95.86,96.62,13060.0
2020-08-19 10:30:00,96.47,96.88,96.31,96.58,4116.0,96.47,96.88,96.31,96.58,4116.0
2020-08-19 11:00:00,96.58,96.84,96.44,96.73,8256.0,96.58,96.84,96.44,96.73,8256.0
2020-08-19 11:30:00,96.8,97.36,96.78,97.27,11725.0,96.8,97.36,96.78,97.27,11725.0
2020-08-19 12:00:00,97.21,97.35,97.0,97.17,12025.0,97.21,97.35,97.0,97.17,12025.0
2020-08-19 12:30:00,97.27,97.42,97.05,97.38,10812.0,97.27,97.42,97.05,97.38,10812.0
2020-08-19 13:00:00,97.37,97.51,97.14,97.24,13419.0,97.37,97.51,97.14,97.24,13419.0
2020-08-19 13:30:00,97.18,97.35,97.08,97.34,4126.0,97.18,97.35,97.08,97.34,4126.0
2020-08-19 14:00:00,97.31,97.52,97.03,97.16,7113.0,97.31,97.52,97.03,97.16,7113.0
2020-08-19 14:30:00,97.18,97.69,97.15,97.63,12831.0,97.18,97.69,97.15,97.63,12831.0
2020-08-19 15:00:00,97.53,97.63,97.06,97.06,8855.0,97.53,97.63,97.06,97.06,8855.0
2020-08-19 15:30:00,97.04,97.08,96.49,96.79,45119.0,97.04,97.08,96.49,96.79,45119.0
2020-08-20 09:30:00,96.12,96.63,94.33,94.39,26196.0,96.12,96.63,94.33,94.39,26196.0
2020-08-20 10:00:00,94.25,95.46,94.22,95.23,31068.0,94.25,95.46,94.22,95.23,31068.0
2020-08-20 10:30:00,95.11,95.11,94.12,94.15,19885.0,95.11,95.11,94.12,94.15,19885.0
2020-08-20 11:00:00,94.28,94.4,94.07,94.16,15583.0,94.28,94.4,94.07,94.16,15583.0
2020-08-20 11:30:00,94.17,94.54,94.14,94.43,20403.0,94.17,94.54,94.14,94.43,20403.0
2020-08-20 12:00:00,94.39,94.56,94.37,94.56,10387.0,94.39,94.56,94.37,94.56,10387.0
2020-08-20 12:30:00,94.53,94.79,94.04,94.09,9369.0,94.53,94.79,94.04,94.09,9369.0
2020-08-20 13:00:00,94.11,94.71,94.07,94.45,26025.0,94.11,94.71,94.07,94.45,26025.0
2020-08-20 13:30:00,94.57,94.85,94.51,94.79,62996.0,94.57,94.85,94.51,94.79,62996.0
2020-08-20 14:00:00,94.81,94.91,94.6,94.75,27407.0,94.81,94.91,94.6,94.75,27407.0
2020-08-20 14:30:00,94.68,94.88,94.68,94.8,8225.0,94.68,94.88,94.68,94.8,8225.0
2020-08-20 15:00:00,94.82,94.92,94.49,94.5,32829.0,94.82,94.92,94.49,94.5,32829.0
2020-08-20 15:30:00,94.47,94.57,94.41,94.43,65167.0,94.47,94.57,94.41,94.43,65167.0
2020-08-21 09:30:00,94.75,95.01,94.16,94.57,27498.0,94.75,95.01,94.16,94.57,27498.0
2020-08-21 10:00:00,94.74,94.87,94.18,94.26,14005.0,94.74,94.87,94.18,94.26,14005.0
2020-08-21 10:30:00,94.33,94.62,94.31,94.41,18494.0,94.33,94.62,94.31,94.41,18494.0
2020-08-21 11:00:00,94.5,95.63,94.39,95.5,13223.0,94.5,95.63,94.39,95.5,13223.0
2020-08-21 11:30:00,95.64,96.38,95.64,95.97,14140.0,95.64,96.38,95.64,95.97,14140.0
2020-08-21 12:00:00,95.99,96.49,95.98,96.38,12273.0,95.99,96.49,95.98,96.38,12273.0
2020-08-21 12:30:00,96.3,96.61,96.08,96.23,10290.0,96.3,96.61,96.08,96.23,10290.0
2020-08-21 13:00:00,96.33,96.75,96.31,96.68,11004.0,96.33,96.75,96.31,96.68,11004.0
2020-08-21 13:30:00,96.79,97.21,96.68,97.06,10078.0,96.79,97.21,96.68,97.06,10078.0
2020-08-21 14:00:00,97.18,97.46,97.11,97.34,11085.0,97.18,97.46,97.11,97.34,11085.0
2020-08-21 14:30:00,97.36,97.49,96.83,97.08,15826.0,97.36,97.49,96.83,97.08,15826.0
2020-08-21 15:00:00,97.11,97.12,96.79,96.87,11464.0,97.11,97.12,96.79,96.87,11464.0
2020-08-21 15:30:00,96.85,97.33,96.71,96.91,74238.0,96.85,97.33,96.71,96.91,74238.0
2020-08-24 09:30:00,97.49,97.91,96.32,97.8,7351.0,97.49,97.91,96.32,97.8,7351.0
2020-08-24 10:00:00,97.85,99.4,97.85,98.85,9138.0,97.85,99.4,97.85,98.85,9138.0
2020-08-24 10:30:00,99.09,100.14,99.02,100.14,12467.0,99.09,100.14,99.02,100.14,12467.0
2020-08-24 11:00:00,100.04,100.04,99.61,99.68,9118.0,100.04,100.04,99.61,99.68,9118.0
2020-08-24 11:30:00,99.69,99.9,99.38,99.68,8755.0,99.69,99.9,99.38,99.68,8755.0
2020-08-24 12:00:00,99.63,99.72,99.39,99.65,5157.0,99.63,99.72,99.39,99.65,5157.0
2020-08-24 12:30:00,99.56,100.31,99.55,99.96,15569.0,99.56,100.31,99.55,99.96,15569.0
2020-08-24 13:00:00,99.8,100.45,99.72,100.45,10488.0,99.8,100.45,99.72,100.45,10488.0
2020-08-24 13:30:00,100.55,100.56,100.28,100.42,5071.0,100.55,100.56,100.28,100.42,5071.0
2020-08-24 14:00:00,100.4,101.04,100.28,100.99,20686.0,100.4,101.04,100.28,100.99,20686.0
2020-08-24 14:30:00,101.04,101.22,100.73,100.89,11658.0,101.04,101.22,100.73,100.89,11658.0
2020-08-24 15:00:00,100.88,101.06,100.7,101.06,5715.0,100.88,101.06,100.7,101.06,5715.0
2020-08-24 15:30:00,101.03,101.93,100.99,101.68,51800.0,101.03,101.93,100.99,101.68,51800.0
2020-08-25 09:30:00,102.62,103.45,101.6,102.43,18736.0,102.62,103.45,101.6,102.43,18736.0
2020-08-25 10:00:00,102.67,103.05,101.42,101.98,32165.0,102.67,103.05,101.42,101.98,32165.0
2020-08-25 10:30:00,101.83,101.96,101.43,101.52,4801.0,101.83,101.96,101.43,101.52,4801.0
2020-08-25 11:00:00,101.43,101.61,100.33,100.81,10059.0,101.43,101.61,100.33,100.81,10059.0
2020-08-25 11:30:00,100.66,100.67,100.37,100.5,5150.0,100.66,100.67,100.37,100.5,5150.0
2020-08-25 12:00:00,100.5,100.81,100.43,100.79,5607.0,100.5,100.81,100.43,100.79,5607.0
2020-08-25 12:30:00,100.77,101.08,100.54,100.54,23979.0,100.77,101.08,100.54,100.54,23979.0
2020-08-25 13:00:00,100.5,100.91,100.46,100.91,3647.0,100.5,100.91,100.46,100.91,3647.0
2020-08-25 13:30:00,100.89,101.24,100.87,101.02,6151.0,100.89,101.24,100.87,101.02,6151.0
2020-08-25 14:00:00,100.92,101.16,100.92,101.08,6485.0,100.92,101.16,100.92,101.08,6485.0
2020-08-25 14:30:00,101.09,101.72,101.09,101.61,15984.0,101.09,101.72,101.09,101.61,15984.0
2020-08-25 15:00:00,101.49,102.29,101.48,102.06,37265.0,101.49,102.29,101.48,102.06,37265.0
2020-08-25 15:30:00,102.08,103.01,102.01,103.0,88604.0,102.08,103.01,102.01,103.0,88604.0
2020-08-26 09:30:00,103.06,103.11,101.63,102.82,14215.0,103.06,103.11,101.63,102.82,14215.0
2020-08-26 10:00:00,102.77,103.51,102.77,103.05,11368.0,102.77,103.51,102.77,103.05,11368.0
2020-08-26 10:30:00,103.08,103.39,103.0,103.25,8480.0,103.08,103.39,103.0,103.25,8480.0
2020-08-26 11:00:00,103.21,103.79,103.14,103.53,10928.0,103.21,103.79,103.14,103.53,10928.0
2020-08-26 11:30:00,103.5,103.59,103.16,103.29,10804.0,103.5,103.59,103.16,103.29,10804.0
2020-08-26 12:00:00,103.29,103.29,102.73,102.83,23625.0,103.29,103.29,102.73,102.83,23625.0
2020-08-26 12:30:00,102.82,103.16,102.63,102.98,7915.0,102.82,103.16,102.63,102.98,7915.0
2020-08-26 13:00:00,103.01,103.11,102.55,102.89,8686.0,103.01,103.11,102.55,102.89,8686.0
2020-08-26 13:30:00,102.89,103.04,102.89,102.96,13348.0,102.89,103.04,102.89,102.96,13348.0
2020-08-26 14:00:00,102.97,103.26,102.95,103.23,10122.0,102.97,103.26,102.95,103.23,10122.0
2020-08-26 14:30:00,103.18,103.24,102.91,103.14,29340.0,103.18,103.24,102.91,103.14,29340.0
2020-08-26 15:00:00,103.15,103.66,103.11,103.62,32857.0,103.15,103.66,103.11,103.62,32857.0
2020-08-26 15:30:00,103.6,103.71,103.39,103.62,61122.0,103.6,103.71,103.39,103.62,61122.0
2020-08-27 09:30:00,103.59,104.78,103.08,104.78,75825.0,103.59,104.78,103.08,104.78,75825.0
2020-08-27 10:00:00,104.79,104.94,103.85,103.95,20934.0,104.79,104.94,103.85,103.95,20934.0
2020-08-27 10:30:00,103.9,104.23,103.81,103.95,22515.0,103.9,104.23,103.81,103.95,22515.0
2020-08-27 11:00:00,103.95,104.19,103.83,103.99,8620.0,103.95,104.19,103.83,103.99,8620.0
2020-08-27 11:30:00,103.95,104.16,103.85,104.16,10105.0,103.95,104.16,103.85,104.16,10105.0
2020-08-27 12:00:00,104.21,104.21,103.88,103.9,3992.0,104.21,104.21,103.88,103.9,3992.0
2020-08-27 12:30:00,103.97,103.98,103.79,103.9,7571.0,103.97,103.98,103.79,103.9,7571.0
2020-08-27 13:00:00,103.88,104.16,103.87,104.16,5967.0,103.88,104.16,103.87,104.16,5967.0
2020-08-27 13:30:00,104.22,104.23,103.83,103.9,5880.0,104.22,104.23,103.83,103.9,5880.0
2020-08-27 14:00:00,104.16,104.21,103.98,104.02,5245.0,104.16,104.21,103.98,104.02,5245.0
2020-08-27 14:30:00,103.95,104.16,103.95,104.05,5599.0,103.95,104.16,103.95,104.05,5599.0
2020-08-27 15:00:00,104.02,104.74,104.0,104.72,15861.0,104.02,104.74,104.0,104.72,15861.0
2020-08-27 15:30:00,104.73,105.2,104.38,104.38,41748.0,104.73,105.2,104.38,104.38,41748.0
2020-08-28 09:30:00,104.68,105.06,102.9,103.94,12651.0,104.68,105.06,102.9,103.94,12651.0
2020-08-28 10:00:00,104.0,104.24,103.41,103.7,14946.0,104.0,104.24,103.41,103.7,14946.0
2020-08-28 10:30:00,103.73,104.09,103.3,103.33,6313.0,103.73,104.09,103.3,103.33,6313.0
2020-08-28 11:00:00,103.27,103.96,103.09,103.39,16759.0,103.27,103.96,103.09,103.39,16759.0
2020-08-28 11:30:00,103.25,103.74,103.24,103.52,7915.0,103.25,103.74,103.24,103.52,7915.0
2020-08-28 12:00:00,103.34,104.14,103.34,104.11,7127.0,103.34,104.14,103.34,104.11,7127.0
2020-08-28 12:30:00,103.93,103.94,103.6,103.69,5914.0,103.93,103.94,103.6,103.69,5914.0
2020-08-28 13:00:00,103.68,104.05,103.6,103.76,8796.0,103.68,104.05,103.6,103.76,8796.0
2020-08-28 13:30:00,103.87,104.18,103.64,104.0,7382.0,103.87,104.18,103.64,104.0,7382.0
2020-08-28 14:00:00,104.01,104.33,103.97,104.33,9515.0,104.01,104.33,103.97,104.33,9515.0
2020-08-28 14:30:00,104.33,104.59,104.29,104.29,5806.0,104.33,104.59,104.29,104.29,5806.0
2020-08-28 15:00:00,104.27,104.64,104.22,104.56,9411.0,104.27,104.64,104.22,104.56,9411.0
2020-08-28 15:30:00,104.58,104.82,104.37,104.72,54258.0,104.58,104.82,104.37,104.72,54258.0
2020-08-31 09:30:00,105.4,105.4,102.34,102.44,16376.0,105.4,105.4,102.34,102.44,16376.0
2020-08-31 10:00:00,102.59,102.69,101.54,101.73,8945.0,102.59,102.69,101.54,101.73,8945.0
2020-08-31 10:30:00,101.93,102.06,101.61,101.79,7506.0,101.93,102.06,101.61,101.79,7506.0
2020-08-31 11:00:00,101.94,102.11,101.57,101.67,9061.0,101.94,102.11,101.57,101.67,9061.0
2020-08-31 11:30:00,101.76,102.4,101.76,101.99,7954.0,101.76,102.4,101.76,101.99,7954.0
2020-08-31 12:00:00,102.07,102.1,101.68,101.71,6801.0,102.07,102.1,101.68,101.71,6801.0
2020-08-31 12:30:00,101.62,102.21,101.59,102.12,9502.0,101.62,102.21,101.59,102.12,9502.0
2020-08-31 13:00:00,102.08,102.39,101.95,102.39,3271.0,102.08,102.39,101.95,102.39,3271.0
2020-08-31 13:30:00,102.45,102.46,102.2,102.29,4877.0,102.45,102.46,102.2,102.29,4877.0
2020-08-31 14:00:00,102.27,102.85,102.27,102.31,10401.0,102.27,102.85,102.27,102.31,10401.0
2020-08-31 14:30:00,102.37,102.88,102.31,102.81,23185.0,102.37,102.88,102.31,102.81,23185.0
2020-08-31 15:00:00,102.79,103.25,102.67,103.25,16418.0,102.79,103.25,102.67,103.25,16418.0
2020-08-31 15:30:00,103.2,103.76,103.0,103.19,89143.0,103.2,103.76,103.0,103.19,89143.0
2020-09-01 09:30:00,102.07,102.95,100.53,102.5,10249.0,102.07,102.95,100.53,102.5,10249.0
2020-09-01 10:00:00,102.46,103.0,102.46,102.47,11136.0,102.46,103.0,102.46,102.47,11136.0
2020-09-01 10:30:00,102.56,102.97,102.15,102.4,12541.0,102.56,102.97,102.15,102.4,12541.0
2020-09-01 11:00:00,102.46,102.56,102.08,102.36,6154.0,102.46,102.56,102.08,102.36,6154.0
2020-09-01 11:30:00,102.33,102.71,102.27,102.27,5517.0,102.33,102.71,102.27,102.27,5517.0
2020-09-01 12:00:00,102.32,102.34,101.8,101.89,5854.0,102.32,102.34,101.8,101.89,5854.0
2020-09-01 12:30:00,101.85,102.25,101.83,102.24,10585.0,101.85,102.25,101.83,102.24,10585.0
2020-09-01 13:00:00,102.26,102.41,102.03,102.21,6696.0,102.26,102.41,102.03,102.21,6696.0
2020-09-01 13:30:00,102.24,102.83,102.06,102.21,7341.0,102.24,102.83,102.06,102.21,7341.0
2020-09-01 14:00:00,102.16,102.25,102.02,102.13,6834.0,102.16,102.25,102.02,102.13,6834.0
2020-09-01 14:30:00,102.2,102.2,101.95,102.12,5665.0,102.2,102.2,101.95,102.12,5665.0
2020-09-01 15:00:00,102.12,102.12,101.87,101.89,3948.0,102.12,102.12,101.87,101.89,3948.0
2020-09-01 15:30:00,101.89,102.67,101.83,102.56,37744.0,101.89,102.67,101.83,102.56,37744.0
2020-09-02 09:30:00,102.9,102.92,101.77,102.68,13494.0,102.9,102.92,101.77,102.68,13494.0
2020-09-02 10:00:00,102.65,103.2,102.65,103.14,11163.0,102.65,103.2,102.65,103.14,11163.0
2020-09-02 10:30:00,103.18,103.26,102.66,103.11,7600.0,103.18,103.26,102.66,103.11,7600.0
2020-09-02 11:00:00,103.29,103.42,103.0,103.2,6127.0,103.29,103.42,103.0,103.2,6127.0
2020-09-02 11:30:00,103.33,103.96,103.21,103.96,3880.0,103.33,103.96,103.21,103.96,3880.0
2020-09-02 12:00:00,103.72,104.24,103.54,104.16,8449.0,103.72,104.24,103.54,104.16,8449.0
2020-09-02 12:30:00,104.1,104.21,103.93,104.0,52200.0,104.1,104.21,103.93,104.0,52200.0
2020-09-02 13:00:00,104.0,104.13,103.35,103.52,7303.0,104.0,104.13,103.35,103.52,7303.0
2020-09-02 13:30:00,103.56,103.6,103.48,103.6,2065.0,103.56,103.6,103.48,103.6,2065.0
2020-09-02 14:00:00,103.65,104.04,103.46,104.04,3891.0,103.65,104.04,103.46,104.04,3891.0
2020-09-02 14:30:00,104.0,104.0,103.48,103.78,10619.0,104.0,104.0,103.48,103.78,10619.0
2020-09-02 15:00:00,103.68,104.13,103.65,103.93,6917.0,103.68,104.13,103.65,103.93,6917.0
2020-09-02 15:30:00,103.94,105.05,103.84,104.87,80222.0,103.94,105.05,103.84,104.87,80222.0
2020-09-03 09:30:00,105.42,107.91,105.28,107.89,20440.0,105.42,107.91,105.28,107.89,20440.0
2020-09-03 10:00:00,107.47,107.47,106.04,106.36,5723.0,107.47,107.47,106.04,106.36,5723.0
2020-09-03 10:30:00,105.62,106.1,105.11,105.37,10242.0,105.62,106.1,105.11,105.37,10242.0
2020-09-03 11:00:00,105.38,105.38,103.3,103.52,14947.0,105.38,105.38,103.3,103.52,14947.0
2020-09-03 11:30:00,103.5,104.71,103.47,103.78,9683.0,103.5,104.71,103.47,103.78,9683.0
2020-09-03 12:00:00,103.95,104.31,103.65,104.01,8924.0,103.95,104.31,103.65,104.01,8924.0
2020-09-03 12:30:00,103.74,103.86,103.29,103.34,7251.0,103.74,103.86,103.29,103.34,7251.0
2020-09-03 13:00:00,103.19,103.35,102.8,103.11,7967.0,103.19,103.35,102.8,103.11,7967.0
2020-09-03 13:30:00,102.78,103.51,102.5,103.23,7144.0,102.78,103.51,102.5,103.23,7144.0
2020-09-03 14:00:00,103.16,103.4,102.87,103.3,10902.0,103.16,103.4,102.87,103.3,10902.0
2020-09-03 14:30:00,103.46,103.61,102.99,103.0,5717.0,103.46,103.61,102.99,103.0,5717.0
2020-09-03 15:00:00,102.95,103.15,102.84,102.95,16668.0,102.95,103.15,102.84,102.95,16668.0
2020-09-03 15:30:00,102.95,103.17,102.54,102.96,79117.0,102.95,103.17,102.54,102.96,79117.0
2020-09-04 09:30:00,104.24,104.98,103.33,103.46,5952.0,104.24,104.98,103.33,103.46,5952.0
2020-09-04 10:00:00,103.48,104.06,102.9,103.28,6825.0,103.48,104.06,102.9,103.28,6825.0
2020-09-04 10:30:00,102.85,102.86,101.77,102.47,12336.0,102.85,102.86,101.77,102.47,12336.0
2020-09-04 11:00:00,102.35,102.35,100.95,101.27,6301.0,102.35,102.35,100.95,101.27,6301.0
2020-09-04 11:30:00,101.41,101.48,100.5,100.94,5125.0,101.41,101.48,100.5,100.94,5125.0
2020-09-04 12:00:00,100.99,102.35,100.99,102.35,6006.0,100.99,102.35,100.99,102.35,6006.0
2020-09-04 12:30:00,102.26,102.71,101.97,102.64,3997.0,102.26,102.71,101.97,102.64,3997.0
2020-09-04 13:00:00,102.64,102.64,102.3,102.44,5901.0,102.64,102.64,102.3,102.44,5901.0
2020-09-04 13:30:00,102.32,102.68,102.07,102.68,8684.0,102.32,102.68,102.07,102.68,8684.0
2020-09-04 14:00:00,102.51,102.63,102.37,102.57,4235.0,102.51,102.63,102.37,102.57,4235.0
2020-09-04 14:30:00,102.5,103.18,102.5,103.17,8550.0,102.5,103.18,102.5,103.17,8550.0
2020-09-04 15:00:00,103.12,103.22,102.87,103.15,6523.0,103.12,103.22,102.87,103.15,6523.0
2020-09-04 15:30:00,102.95,103.3,102.77,103.13,34746.0,102.95,103.3,102.77,103.13,34746.0
2020-09-08 09:30:00,102.16,102.16,100.69,101.86,9845.0,102.16,102.16,100.69,101.86,9845.0
2020-09-08 10:00:00,101.87,101.91,100.89,101.77,10368.0,101.87,101.91,100.89,101.77,10368.0
2020-09-08 10:30:00,101.77,102.35,101.13,101.18,13345.0,101.77,102.35,101.13,101.18,13345.0
2020-09-08 11:00:00,101.06,101.84,101.01,101.18,9195.0,101.06,101.84,101.01,101.18,9195.0
2020-09-08 11:30:00,101.18,101.54,100.93,101.08,8907.0,101.18,101.54,100.93,101.08,8907.0
2020-09-08 12:00:00,101.08,102.51,101.03,102.14,5566.0,101.08,102.51,101.03,102.14,5566.0
2020-09-08 12:30:00,102.12,102.56,102.02,102.47,5450.0,102.12,102.56,102.02,102.47,5450.0
2020-09-08 13:00:00,102.38,102.68,102.32,102.61,3745.0,102.38,102.68,102.32,102.61,3745.0
2020-09-08 13:30:00,102.52,102.62,102.0,102.0,4302.0,102.52,102.62,102.0,102.0,4302.0
2020-09-08 14:00:00,102.01,102.12,101.6,101.87,9274.0,102.01,102.12,101.6,101.87,9274.0
2020-09-08 14:30:00,101.85,101.99,101.39,101.99,12585.0,101.85,101.99,101.39,101.99,12585.0
2020-09-08 15:00:00,101.93,101.93,101.44,101.78,6529.0,101.93,101.93,101.44,101.78,6529.0
2020-09-08 15:30:00,101.76,101.92,101.08,101.21,31848.0,101.76,101.92,101.08,101.21,31848.0
2020-09-09 09:30:00,101.62,102.98,100.81,102.97,8728.0,101.62,102.98,100.81,102.97,8728.0
2020-09-09 10:00:00,103.33,104.09,102.33,102.33,9188.0,103.33,104.09,102.33,102.33,9188.0
2020-09-09 10:30:00,102.5,102.69,101.46,101.56,9010.0,102.5,102.69,101.46,101.56,9010.0
2020-09-09 11:00:00,101.72,102.75,101.72,102.75,8385.0,101.72,102.75,101.72,102.75,8385.0
2020-09-09 11:30:00,102.62,102.75,101.9,102.71,13583.0,102.62,102.75,101.9,102.71,13583.0
2020-09-09 12:00:00,102.51,102.63,102.28,102.57,5791.0,102.51,102.63,102.28,102.57,5791.0
2020-09-09 12:30:00,102.59,102.7,102.44,102.6,5918.0,102.59,102.7,102.44,102.6,5918.0
2020-09-09 13:00:00,102.51,103.3,102.5,103.3,5352.0,102.51,103.3,102.5,103.3,5352.0
2020-09-09 13:30:00,103.33,103.67,103.25,103.41,5192.0,103.33,103.67,103.25,103.41,5192.0
2020-09-09 14:00:00,103.47,103.74,103.29,103.38,5911.0,103.47,103.74,103.29,103.38,5911.0
2020-09-09 14:30:00,103.37,103.54,103.02,103.12,5710.0,103.37,103.54,103.02,103.12,5710.0
2020-09-09 15:00:00,103.21,103.53,102.95,103.51,10416.0,103.21,103.53,102.95,103.51,10416.0
2020-09-09 15:30:00,103.51,103.59,103.08,103.26,39304.0,103.51,103.59,103.08,103.26,39304.0
2020-09-10 09:30:00,103.65,104.1,102.92,103.24,23371.0,103.65,104.1,102.92,103.24,23371.0
2020-09-10 10:00:00,103.39,103.79,103.0,103.0,15558.0,103.39,103.79,103.0,103.0,15558.0
2020-09-10 10:30:00,103.21,103.43,102.84,103.28,7905.0,103.21,103.43,102.84,103.28,7905.0
2020-09-10 11:00:00,103.22,103.77,102.99,103.06,5773.0,103.22,103.77,102.99,103.06,5773.0
2020-09-10 11:30:00,103.02,103.3,102.32,102.38,17979.0,103.02,103.3,102.32,102.38,17979.0
2020-09-10 12:00:00,102.47,102.72,102.17,102.33,6301.0,102.47,102.72,102.17,102.33,6301.0
2020-09-10 12:30:00,102.52,102.54,101.92,101.99,5903.0,102.52,102.54,101.92,101.99,5903.0
2020-09-10 13:00:00,102.05,102.54,102.05,102.22,4724.0,102.05,102.54,102.05,102.22,4724.0
2020-09-10 13:30:00,102.24,102.46,102.02,102.08,7118.0,102.24,102.46,102.02,102.08,7118.0
2020-09-10 14:00:00,102.11,102.32,101.46,101.49,11810.0,102.11,102.32,101.46,101.49,11810.0
2020-09-10 14:30:00,101.37,101.92,101.22,101.8,16227.0,101.37,101.92,101.22,101.8,16227.0
2020-09-10 15:00:00,101.73,101.79,100.66,100.9,14943.0,101.73,101.79,100.66,100.9,14943.0
2020-09-10 15:30:00,100.87,101.59,100.8,100.89,39286.0,100.87,101.59,100.8,100.89,39286.0
2020-09-11 09:30:00,101.39,101.39,99.66,99.76,5293.0,101.39,101.39,99.66,99.76,5293.0
2020-09-11 10:00:00,99.55,100.25,99.38,99.38,3719.0,99.55,100.25,99.38,99.38,3719.0
2020-09-11 10:30:00,99.35,99.64,99.13,99.28,8816.0,99.35,99.64,99.13,99.28,8816.0
2020-09-11 11:00:00,99.2,99.59,99.0,99.29,3297.0,99.2,99.59,99.0,99.29,3297.0
2020-09-11 11:30:00,99.3,99.39,99.11,99.39,2400.0,99.3,99.39,99.11,99.39,2400.0
2020-09-11 12:00:00,99.38,100.05,99.38,99.96,7848.0,99.38,100.05,99.38,99.96,7848.0
2020-09-11 12:30:00,99.91,99.96,99.38,99.38,3650.0,99.91,99.96,99.38,99.38,3650.0
2020-09-11 13:00:00,99.42,99.42,98.35,98.35,16501.0,99.42,99.42,98.35,98.35,16501.0
2020-09-11 13:30:00,98.32,98.56,98.12,98.25,9615.0,98.32,98.56,98.12,98.25,9615.0
2020-09-11 14:00:00,98.16,99.02,98.09,98.77,15141.0,98.16,99.02,98.09,98.77,15141.0
2020-09-11 14:30:00,98.79,99.98,98.67,99.98,10277.0,98.79,99.98,98.67,99.98,10277.0
2020-09-11 15:00:00,99.92,100.64,99.87,100.56,18675.0,99.92,100.64,99.87,100.56,18675.0
2020-09-11 15:30:00,100.63,100.76,100.3,100.75,61041.0,100.63,100.76,100.3,100.75,61041.0
2020-09-14 09:30:00,101.28,103.41,101.28,103.33,7946.0,101.28,103.41,101.28,103.33,7946.0
2020-09-14 10:00:00,103.33,104.51,103.33,104.09,7611.0,103.33,104.51,103.33,104.09,7611.0
2020-09-14 10:30:00,104.26,104.94,104.18,104.18,13698.0,104.26,104.94,104.18,104.18,13698.0
2020-09-14 11:00:00,104.27,104.92,104.25,104.78,5470.0,104.27,104.92,104.25,104.78,5470.0
2020-09-14 11:30:00,104.83,104.95,104.6,104.78,4057.0,104.83,104.95,104.6,104.78,4057.0
2020-09-14 12:00:00,104.79,105.41,104.79,105.41,8271.0,104.79,105.41,104.79,105.41,8271.0
2020-09-14 12:30:00,105.45,106.45,105.45,106.42,10511.0,105.45,106.45,105.45,106.42,10511.0
2020-09-14 13:00:00,106.42,106.61,105.89,106.01,9125.0,106.42,106.61,105.89,106.01,9125.0
2020-09-14 13:30:00,105.95,106.15,105.0,105.05,27047.0,105.95,106.15,105.0,105.05,27047.0
2020-09-14 14:00:00,104.97,105.76,104.95,105.76,15019.0,104.97,105.76,104.95,105.76,15019.0
2020-09-14 14:30:00,105.71,106.25,105.53,106.24,7142.0,105.71,106.25,105.53,106.24,7142.0
2020-09-14 15:00:00,106.17,106.21,105.7,105.7,9205.0,106.17,106.21,105.7,105.7,9205.0
2020-09-14 15:30:00,105.66,106.19,105.51,106.01,42324.0,105.66,106.19,105.51,106.01,42324.0
2020-09-15 09:30:00,106.94,107.89,106.0,106.0,12206.0,106.94,107.89,106.0,106.0,12206.0
2020-09-15 10:00:00,106.0,106.55,105.49,105.82,14165.0,106.0,106.55,105.49,105.82,14165.0
2020-09-15 10:30:00,105.97,107.51,105.7,107.4,11267.0,105.97,107.51,105.7,107.4,11267.0
2020-09-15 11:00:00,107.46,107.5,107.06,107.41,12221.0,107.46,107.5,107.06,107.41,12221.0
2020-09-15 11:30:00,107.31,107.97,107.15,107.52,20735.0,107.31,107.97,107.15,107.52,20735.0
2020-09-15 12:00:00,107.49,108.07,107.49,108.05,8003.0,107.49,108.07,107.49,108.05,8003.0
2020-09-15 12:30:00,108.13,108.3,107.93,108.11,5698.0,108.13,108.3,107.93,108.11,5698.0
2020-09-15 13:00:00,108.19,108.56,108.19,108.48,7368.0,108.19,108.56,108.19,108.48,7368.0
2020-09-15 13:30:00,108.5,108.58,108.15,108.18,8875.0,108.5,108.58,108.15,108.18,8875.0
2020-09-15 14:00:00,108.19,108.64,108.09,108.57,16578.0,108.19,108.64,108.09,108.57,16578.0
2020-09-15 14:30:00,108.53,108.56,108.07,108.43,16720.0,108.53,108.56,108.07,108.43,16720.0
2020-09-15 15:00:00,108.45,108.52,106.82,106.82,24906.0,108.45,108.52,106.82,106.82,24906.0
2020-09-15 15:30:00,106.74,107.19,106.45,107.1,60153.0,106.74,107.19,106.45,107.1,60153.0
2020-09-16 09:30:00,108.0,108.0,106.75,107.09,4868.0,108.0,108.0,106.75,107.09,4868.0
2020-09-16 10:00:00,107.23,108.39,106.98,107.99,6473.0,107.23,108.39,106.98,107.99,6473.0
2020-09-16 10:30:00,107.83,108.08,107.27,107.48,8246.0,107.83,108.08,107.27,107.48,8246.0
2020-09-16 11:00:00,107.46,108.5,107.46,108.2,10856.0,107.46,108.5,107.46,108.2,10856.0
2020-09-16 11:30:00,108.2,108.56,108.01,108.26,7306.0,108.2,108.56,108.01,108.26,7306.0
2020-09-16 12:00:00,108.18,108.26,107.4,108.07,30772.0,108.18,108.26,107.4,108.07,30772.0
2020-09-16 12:30:00,108.18,108.34,107.98,108.18,5012.0,108.18,108.34,107.98,108.18,5012.0
2020-09-16 13:00:00,108.17,108.25,107.92,107.92,3102.0,108.17,108.25,107.92,107.92,3102.0
2020-09-16 13:30:00,107.9,108.32,107.71,108.27,4796.0,107.9,108.32,107.71,108.27,4796.0
2020-09-16 14:00:00,108.31,109.38,108.31,109.19,15241.0,108.31,109.38,108.31,109.19,15241.0
2020-09-16 14:30:00,109.31,109.71,109.04,109.16,5453.0,109.31,109.71,109.04,109.16,5453.0
2020-09-16 15:00:00,109.16,109.16,107.41,107.45,40052.0,109.16,109.16,107.41,107.45,40052.0
2020-09-16 15:30:00,107.44,107.68,106.61,107.02,70829.0,107.44,107.68,106.61,107.02,70829.0
2020-09-17 09:30:00,106.08,106.21,104.19,104.6,6370.0,106.08,106.21,104.19,104.6,6370.0
2020-09-17 10:00:00,104.71,106.03,104.46,106.03,20068.0,104.71,106.03,104.46,106.03,20068.0
2020-09-17 10:30:00,105.88,106.23,105.18,106.23,5440.0,105.88,106.23,105.18,106.23,5440.0
2020-09-17 11:00:00,106.15,107.0,106.15,106.58,10486.0,106.15,107.0,106.15,106.58,10486.0
2020-09-17 11:30:00,106.58,106.58,106.17,106.4,6887.0,106.58,106.58,106.17,106.4,6887.0
2020-09-17 12:00:00,106.4,106.41,105.47,105.52,6786.0,106.4,106.41,105.47,105.52,6786.0
2020-09-17 12:30:00,105.75,106.19,105.58,106.08,8727.0,105.75,106.19,105.58,106.08,8727.0
2020-09-17 13:00:00,106.13,106.13,105.8,105.86,3815.0,106.13,106.13,105.8,105.86,3815.0
2020-09-17 13:30:00,105.8,106.26,105.78,106.16,4930.0,105.8,106.26,105.78,106.16,4930.0
2020-09-17 14:00:00,106.08,106.51,106.08,106.39,4992.0,106.08,106.51,106.08,106.39,4992.0
2020-09-17 14:30:00,106.3,106.47,106.19,106.23,6406.0,106.3,106.47,106.19,106.23,6406.0
2020-09-17 15:00:00,106.03,106.17,105.74,105.79,9139.0,106.03,106.17,105.74,105.79,9139.0
2020-09-17 15:30:00,105.88,106.42,105.78,106.08,39595.0,105.88,106.42,105.78,106.08,39595.0
2020-09-18 09:30:00,106.21,106.63,105.59,105.74,46852.0,106.21,106.63,105.59,105.74,46852.0
2020-09-18 10:00:00,105.3,106.13,104.92,106.07,6929.0,105.3,106.13,104.92,106.07,6929.0
2020-09-18 10:30:00,106.04,106.04,104.79,105.17,19973.0,106.04,106.04,104.79,105.17,19973.0
2020-09-18 11:00:00,105.15,105.26,104.5,104.54,3800.0,105.15,105.26,104.5,104.54,3800.0
2020-09-18 11:30:00,104.6,104.91,103.92,104.77,24043.0,104.6,104.91,103.92,104.77,24043.0
2020-09-18 12:00:00,104.7,104.72,103.83,104.03,6211.0,104.7,104.72,103.83,104.03,6211.0
2020-09-18 12:30:00,103.85,103.85,102.96,103.17,8953.0,103.85,103.85,102.96,103.17,8953.0
2020-09-18 13:00:00,103.25,103.75,103.16,103.24,7911.0,103.25,103.75,103.16,103.24,7911.0
2020-09-18 13:30:00,103.17,103.52,102.97,103.5,8904.0,103.17,103.52,102.97,103.5,8904.0
2020-09-18 14:00:00,103.45,103.56,103.13,103.48,14315.0,103.45,103.56,103.13,103.48,14315.0
2020-09-18 14:30:00,103.5,103.84,103.3,103.57,16459.0,103.5,103.84,103.3,103.57,16459.0
2020-09-18 15:00:00,103.68,104.0,103.56,103.74,8195.0,103.68,104.0,103.56,103.74,8195.0
2020-09-18 15:30:00,103.88,104.15,102.98,103.3,65905.0,103.88,104.15,102.98,103.3,65905.0
2020-09-21 09:30:00,100.5,101.11,96.2,96.49,32016.0,100.5,101.11,96.2,96.49,32016.0
2020-09-21 10:00:00,96.35,96.66,95.6,95.8,44477.0,96.35,96.66,95.6,95.8,44477.0
2020-09-21 10:30:00,95.74,96.83,95.59,96.67,21263.0,95.74,96.83,95.59,96.67,21263.0
2020-09-21 11:00:00,96.53,96.99,96.19,96.3,14669.0,96.53,96.99,96.19,96.3,14669.0
2020-09-21 11:30:00,96.47,96.91,96.13,96.83,11805.0,96.47,96.91,96.13,96.83,11805.0
2020-09-21 12:00:00,96.86,97.54,96.79,97.23,11983.0,96.86,97.54,96.79,97.23,11983.0
2020-09-21 12:30:00,97.05,97.17,96.74,96.88,4921.0,97.05,97.17,96.74,96.88,4921.0
2020-09-21 13:00:00,96.76,97.13,96.61,97.13,6082.0,96.76,97.13,96.61,97.13,6082.0
2020-09-21 13:30:00,97.12,97.27,96.96,97.04,16166.0,97.12,97.27,96.96,97.04,16166.0
2020-09-21 14:00:00,96.97,98.39,96.94,98.39,29974.0,96.97,98.39,96.94,98.39,29974.0
2020-09-21 14:30:00,98.24,98.61,97.89,98.49,30863.0,98.24,98.61,97.89,98.49,30863.0
2020-09-21 15:00:00,98.56,99.6,98.52,99.38,36507.0,98.56,99.6,98.52,99.38,36507.0
2020-09-21 15:30:00,99.44,99.67,98.54,98.73,110760.0,99.44,99.67,98.54,98.73,110760.0
2020-09-22 09:30:00,99.24,101.09,98.49,98.49,8425.0,99.24,101.09,98.49,98.49,8425.0
2020-09-22 10:00:00,98.45,100.17,98.44,99.92,13082.0,98.45,100.17,98.44,99.92,13082.0
2020-09-22 10:30:00,99.88,99.95,98.69,98.72,8726.0,99.88,99.95,98.69,98.72,8726.0
2020-09-22 11:00:00,98.26,98.53,97.97,98.04,20231.0,98.26,98.53,97.97,98.04,20231.0
2020-09-22 11:30:00,97.63,97.76,97.11,97.33,5201.0,97.63,97.76,97.11,97.33,5201.0
2020-09-22 12:00:00,97.26,97.51,97.22,97.39,4942.0,97.26,97.51,97.22,97.39,4942.0
2020-09-22 12:30:00,97.33,97.33,96.07,96.3,11995.0,97.33,97.33,96.07,96.3,11995.0
2020-09-22 13:00:00,96.33,96.38,95.7,95.97,16451.0,96.33,96.38,95.7,95.97,16451.0
2020-09-22 13:30:00,96.19,96.62,96.06,96.52,85185.0,96.19,96.62,96.06,96.52,85185.0
2020-09-22 14:00:00,96.53,96.99,96.31,96.42,51390.0,96.53,96.99,96.31,96.42,51390.0
2020-09-22 14:30:00,96.45,96.71,96.24,96.33,14580.0,96.45,96.71,96.24,96.33,14580.0
2020-09-22 15:00:00,96.31,96.33,95.96,96.1,22189.0,96.31,96.33,95.96,96.1,22189.0
2020-09-22 15:30:00,96.13,96.52,95.8,95.9,92207.0,96.13,96.52,95.8,95.9,92207.0
2020-09-23 09:30:00,95.92,97.01,95.6,96.71,16958.0,95.92,97.01,95.6,96.71,16958.0
2020-09-23 10:00:00,96.67,96.74,95.61,95.8,11457.0,96.67,96.74,95.61,95.8,11457.0
2020-09-23 10:30:00,95.79,96.17,95.17,95.84,14510.0,95.79,96.17,95.17,95.84,14510.0
2020-09-23 11:00:00,95.89,96.21,95.51,95.56,10205.0,95.89,96.21,95.51,95.56,10205.0
2020-09-23 11:30:00,95.58,95.76,95.2,95.33,8541.0,95.58,95.76,95.2,95.33,8541.0
2020-09-23 12:00:00,95.21,95.47,95.03,95.24,16630.0,95.21,95.47,95.03,95.24,16630.0
2020-09-23 12:30:00,95.3,95.6,94.82,95.05,29976.0,95.3,95.6,94.82,95.05,29976.0
2020-09-23 13:00:00,95.02,95.32,94.83,94.88,15793.0,95.02,95.32,94.83,94.88,15793.0
2020-09-23 13:30:00,94.94,94.98,94.2,94.31,15476.0,94.94,94.98,94.2,94.31,15476.0
2020-09-23 14:00:00,94.22,94.23,92.95,93.51,50863.0,94.22,94.23,92.95,93.51,50863.0
2020-09-23 14:30:00,93.44,93.56,92.82,93.05,16699.0,93.44,93.56,92.82,93.05,16699.0
2020-09-23 15:00:00,93.06,93.07,92.14,92.27,45881.0,93.06,93.07,92.14,92.27,45881.0
2020-09-23 15:30:00,92.27,92.8,92.02,92.29,88326.0,92.27,92.8,92.02,92.29,88326.0
2020-09-24 09:30:00,92.27,92.59,90.86,92.2,37782.0,92.27,92.59,90.86,92.2,37782.0
2020-09-24 10:00:00,92.18,93.11,92.18,92.62,29077.0,92.18,93.11,92.18,92.62,29077.0
2020-09-24 10:30:00,92.63,92.68,91.67,92.44,38560.0,92.63,92.68,91.67,92.44,38560.0
2020-09-24 11:00:00,92.44,93.78,92.35,93.48,23522.0,92.44,93.78,92.35,93.48,23522.0
2020-09-24 11:30:00,93.5,94.2,93.15,94.2,25948.0,93.5,94.2,93.15,94.2,25948.0
2020-09-24 12:00:00,94.27,94.52,93.92,94.33,47007.0,94.27,94.52,93.92,94.33,47007.0
2020-09-24 12:30:00,94.18,94.23,93.8,94.22,10727.0,94.18,94.23,93.8,94.22,10727.0
2020-09-24 13:00:00,94.4,95.23,94.34,95.23,19658.0,94.4,95.23,94.34,95.23,19658.0
2020-09-24 13:30:00,95.24,95.5,94.67,94.7,18465.0,95.24,95.5,94.67,94.7,18465.0
2020-09-24 14:00:00,94.72,94.86,93.91,94.42,30076.0,94.72,94.86,93.91,94.42,30076.0
2020-09-24 14:30:00,94.49,94.67,94.26,94.32,31139.0,94.49,94.67,94.26,94.32,31139.0
2020-09-24 15:00:00,94.43,94.77,94.04,94.47,32875.0,94.43,94.77,94.04,94.47,32875.0
2020-09-24 15:30:00,94.42,94.89,94.27,94.32,100818.0,94.42,94.89,94.27,94.32,100818.0
2020-09-25 09:30:00,93.43,95.42,93.19,94.4,36475.0,93.43,95.42,93.19,94.4,36475.0
2020-09-25 10:00:00,94.36,94.59,93.87,94.29,16763.0,94.36,94.59,93.87,94.29,16763.0
2020-09-25 10:30:00,94.28,94.77,94.1,94.39,10419.0,94.28,94.77,94.1,94.39,10419.0
2020-09-25 11:00:00,94.35,94.57,94.27,94.28,6764.0,94.35,94.57,94.27,94.28,6764.0
2020-09-25 11:30:00,94.33,94.47,94.0,94.18,6031.0,94.33,94.47,94.0,94.18,6031.0
2020-09-25 12:00:00,94.15,94.62,94.15,94.45,11173.0,94.15,94.62,94.15,94.45,11173.0
2020-09-25 12:30:00,94.5,95.18,94.42,95.16,12287.0,94.5,95.18,94.42,95.16,12287.0
2020-09-25 13:00:00,95.09,95.32,94.97,95.15,6223.0,95.09,95.32,94.97,95.15,6223.0
2020-09-25 13:30:00,95.17,95.64,95.13,95.64,9864.0,95.17,95.64,95.13,95.64,9864.0
2020-09-25 14:00:00,95.65,95.89,95.5,95.58,10793.0,95.65,95.89,95.5,95.58,10793.0
2020-09-25 14:30:00,95.52,95.93,95.45,95.63,52082.0,95.52,95.93,95.45,95.63,52082.0
2020-09-25 15:00:00,95.65,96.08,95.65,95.8,94876.0,95.65,96.08,95.65,95.8,94876.0
2020-09-25 15:30:00,95.81,95.84,94.91,95.0,121243.0,95.81,95.84,94.91,95.0,121243.0
2020-09-28 09:30:00,97.37,98.09,97.0,97.26,21398.0,97.37,98.09,97.0,97.26,21398.0
2020-09-28 10:00:00,97.54,97.74,96.96,97.5,7131.0,97.54,97.74,96.96,97.5,7131.0
2020-09-28 10:30:00,97.5,97.61,96.61,97.51,12236.0,97.5,97.61,96.61,97.51,12236.0
2020-09-28 11:00:00,97.4,97.91,97.19,97.81,24686.0,97.4,97.91,97.19,97.81,24686.0
2020-09-28 11:30:00,97.85,98.64,97.47,98.64,41691.0,97.85,98.64,97.47,98.64,41691.0
2020-09-28 12:00:00,98.71,98.87,98.1,98.6,26990.0,98.71,98.87,98.1,98.6,26990.0
2020-09-28 12:30:00,98.58,98.6,97.96,98.53,15712.0,98.58,98.6,97.96,98.53,15712.0
2020-09-28 13:00:00,98.54,98.8,98.21,98.24,16977.0,98.54,98.8,98.21,98.24,16977.0
2020-09-28 13:30:00,98.34,98.47,97.93,98.15,9239.0,98.34,98.47,97.93,98.15,9239.0
2020-09-28 14:00:00,98.14,98.75,98.02,98.41,21988.0,98.14,98.75,98.02,98.41,21988.0
2020-09-28 14:30:00,98.46,98.66,98.36,98.53,13677.0,98.46,98.66,98.36,98.53,13677.0
2020-09-28 15:00:00,98.55,98.87,98.15,98.31,53363.0,98.55,98.87,98.15,98.31,53363.0
2020-09-28 15:30:00,98.22,98.22,97.3,97.47,50309.0,98.22,98.22,97.3,97.47,50309.0
2020-09-29 09:30:00,97.59,98.15,96.74,96.86,9246.0,97.59,98.15,96.74,96.86,9246.0
2020-09-29 10:00:00,96.83,97.61,96.51,97.61,20356.0,96.83,97.61,96.51,97.61,20356.0
2020-09-29 10:30:00,97.55,97.62,96.52,96.62,25023.0,97.55,97.62,96.52,96.62,25023.0
2020-09-29 11:00:00,96.52,96.55,96.0,96.23,7768.0,96.52,96.55,96.0,96.23,7768.0
2020-09-29 11:30:00,96.13,96.26,95.51,96.01,36151.0,96.13,96.26,95.51,96.01,36151.0
2020-09-29 12:00:00,96.01,96.07,95.42,95.86,23865.0,96.01,96.07,95.42,95.86,23865.0
2020-09-29 12:30:00,95.84,95.91,95.44,95.53,6442.0,95.84,95.91,95.44,95.53,6442.0
2020-09-29 13:00:00,95.82,95.82,95.34,95.54,5860.0,95.82,95.82,95.34,95.54,5860.0
2020-09-29 13:30:00,95.55,96.11,95.54,95.98,5168.0,95.55,96.11,95.54,95.98,5168.0
2020-09-29 14:00:00,96.02,96.55,95.94,96.55,18884.0,96.02,96.55,95.94,96.55,18884.0
2020-09-29 14:30:00,96.59,97.13,96.59,97.07,11100.0,96.59,97.13,96.59,97.07,11100.0
2020-09-29 15:00:00,97.01,97.02,96.46,96.47,6347.0,97.01,97.02,96.46,96.47,6347.0
2020-09-29 15:30:00,96.48,96.55,96.04,96.13,63638.0,96.48,96.55,96.04,96.13,63638.0
2020-09-30 09:30:00,97.09,98.05,97.07,97.57,12538.0,97.09,98.05,97.07,97.57,12538.0
2020-09-30 10:00:00,97.63,98.42,96.96,96.96,9456.0,97.63,98.42,96.96,96.96,9456.0
2020-09-30 10:30:00,97.13,98.32,97.13,97.93,44416.0,97.13,98.32,97.13,97.93,44416.0
2020-09-30 11:00:00,97.96,98.04,97.08,97.09,7600.0,97.96,98.04,97.08,97.09,7600.0
2020-09-30 11:30:00,97.18,97.19,95.83,96.11,44636.0,97.18,97.19,95.83,96.11,44636.0
2020-09-30 12:00:00,96.06,96.32,95.78,95.99,27753.0,96.06,96.32,95.78,95.99,27753.0
2020-09-30 12:30:00,96.02,96.33,95.67,96.33,23617.0,96.02,96.33,95.67,96.33,23617.0
2020-09-30 13:00:00,96.35,96.87,96.34,96.55,32844.0,96.35,96.87,96.34,96.55,32844.0
2020-09-30 13:30:00,96.51,97.15,96.44,96.96,11401.0,96.51,97.15,96.44,96.96,11401.0
2020-09-30 14:00:00,97.08,97.36,96.28,96.41,10894.0,97.08,97.36,96.28,96.41,10894.0
2020-09-30 14:30:00,96.19,96.32,95.38,95.51,15803.0,96.19,96.32,95.38,95.51,15803.0
2020-09-30 15:00:00,95.58,95.88,94.92,95.23,11829.0,95.58,95.88,94.92,95.23,11829.0
2020-09-30 15:30:00,95.35,95.96,95.0,95.57,58210.0,95.35,95.96,95.0,95.57,58210.0
2020-10-01 09:30:00,96.77,98.24,96.25,97.05,18778.0,96.77,98.24,96.25,97.05,18778.0
2020-10-01 10:00:00,96.71,96.73,95.63,96.06,6583.0,96.71,96.73,95.63,96.06,6583.0
2020-10-01 10:30:00,95.94,96.52,95.76,96.51,11275.0,95.94,96.52,95.76,96.51,11275.0
2020-10-01 11:00:00,96.67,96.87,96.16,96.79,10206.0,96.67,96.87,96.16,96.79,10206.0
2020-10-01 11:30:00,96.74,96.77,96.28,96.68,6313.0,96.74,96.77,96.28,96.68,6313.0
2020-10-01 12:00:00,96.58,96.67,96.12,96.49,9456.0,96.58,96.67,96.12,96.49,9456.0
2020-10-01 12:30:00,96.63,96.73,96.42,96.44,6424.0,96.63,96.73,96.42,96.44,6424.0
2020-10-01 13:00:00,96.42,96.8,96.36,96.61,6990.0,96.42,96.8,96.36,96.61,6990.0
2020-10-01 13:30:00,96.66,96.97,96.19,96.2,10809.0,96.66,96.97,96.19,96.2,10809.0
2020-10-01 14:00:00,96.26,96.41,95.69,96.35,13165.0,96.26,96.41,95.69,96.35,13165.0
2020-10-01 14:30:00,96.47,96.64,96.04,96.04,11820.0,96.47,96.64,96.04,96.04,11820.0
2020-10-01 15:00:00,96.09,96.4,95.81,95.95,19787.0,96.09,96.4,95.81,95.95,19787.0
2020-10-01 15:30:00,95.91,96.85,95.81,96.49,116077.0,95.91,96.85,95.81,96.49,116077.0
2020-10-02 09:30:00,94.0,95.65,93.91,95.25,10255.0,94.0,95.65,93.91,95.25,10255.0
2020-10-02 10:00:00,95.26,96.58,95.26,95.66,6002.0,95.26,96.58,95.26,95.66,6002.0
2020-10-02 10:30:00,95.71,96.77,95.49,96.38,40483.0,95.71,96.77,95.49,96.38,40483.0
2020-10-02 11:00:00,96.12,97.67,95.95,97.57,38145.0,96.12,97.67,95.95,97.57,38145.0
2020-10-02 11:30:00,97.65,97.65,96.81,96.81,9562.0,97.65,97.65,96.81,96.81,9562.0
2020-10-02 12:00:00,96.79,98.27,96.79,97.97,42969.0,96.79,98.27,96.79,97.97,42969.0
2020-10-02 12:30:00,97.96,98.16,97.88,97.92,17549.0,97.96,98.16,97.88,97.92,17549.0
2020-10-02 13:00:00,98.12,99.01,98.03,98.8,6579.0,98.12,99.01,98.03,98.8,6579.0
2020-10-02 13:30:00,98.75,98.75,97.71,97.9,6471.0,98.75,98.75,97.71,97.9,6471.0
2020-10-02 14:00:00,97.92,98.82,97.79,98.71,4899.0,97.92,98.82,97.79,98.71,4899.0
2020-10-02 14:30:00,98.79,98.95,98.53,98.58,5363.0,98.79,98.95,98.53,98.58,5363.0
2020-10-02 15:00:00,98.51,99.17,98.3,99.01,8357.0,98.51,99.17,98.3,99.01,8357.0
2020-10-02 15:30:00,99.09,99.41,98.62,99.19,76500.0,99.09,99.41,98.62,99.19,76500.0
2020-10-05 09:30:00,100.3,101.64,100.25,100.58,13667.0,100.3,101.64,100.25,100.58,13667.0
2020-10-05 10:00:00,100.15,100.71,100.08,100.36,7940.0,100.15,100.71,100.08,100.36,7940.0
2020-10-05 10:30:00,100.02,100.72,100.02,100.43,3819.0,100.02,100.72,100.02,100.43,3819.0
2020-10-05 11:00:00,100.37,101.15,100.33,100.76,7639.0,100.37,101.15,100.33,100.76,7639.0
2020-10-05 11:30:00,100.83,100.83,100.45,100.57,6100.0,100.83,100.83,100.45,100.57,6100.0
2020-10-05 12:00:00,100.53,100.57,100.21,100.48,5551.0,100.53,100.57,100.21,100.48,5551.0
2020-10-05 12:30:00,100.51,100.64,100.32,100.35,12813.0,100.51,100.64,100.32,100.35,12813.0
2020-10-05 13:00:00,100.45,100.48,99.74,100.16,12260.0,100.45,100.48,99.74,100.16,12260.0
2020-10-05 13:30:00,100.25,100.25,99.73,100.13,8460.0,100.25,100.25,99.73,100.13,8460.0
2020-10-05 14:00:00,100.16,100.43,100.07,100.29,26653.0,100.16,100.43,100.07,100.29,26653.0
2020-10-05 14:30:00,100.37,101.34,100.37,101.34,7982.0,100.37,101.34,100.37,101.34,7982.0
2020-10-05 15:00:00,101.25,101.67,101.23,101.65,13335.0,101.25,101.67,101.23,101.65,13335.0
2020-10-05 15:30:00,101.71,101.86,101.38,101.56,39168.0,101.71,101.86,101.38,101.56,39168.0
2020-10-06 09:30:00,102.54,102.98,101.8,102.3,13471.0,102.54,102.98,101.8,102.3,13471.0
2020-10-06 10:00:00,102.29,103.61,102.26,103.61,8387.0,102.29,103.61,102.26,103.61,8387.0
2020-10-06 10:30:00,103.76,104.35,103.27,104.34,8830.0,103.76,104.35,103.27,104.34,8830.0
2020-10-06 11:00:00,104.72,105.46,104.37,105.36,11429.0,104.72,105.46,104.37,105.36,11429.0
2020-10-06 11:30:00,105.27,105.93,104.69,104.78,12946.0,105.27,105.93,104.69,104.78,12946.0
2020-10-06 12:00:00,104.79,105.22,104.69,105.19,6633.0,104.79,105.22,104.69,105.19,6633.0
2020-10-06 12:30:00,105.14,105.49,105.13,105.27,7217.0,105.14,105.49,105.13,105.27,7217.0
2020-10-06 13:00:00,105.33,105.86,105.21,105.67,5466.0,105.33,105.86,105.21,105.67,5466.0
2020-10-06 13:30:00,105.51,105.64,105.41,105.48,3488.0,105.51,105.64,105.41,105.48,3488.0
2020-10-06 14:00:00,105.55,106.07,105.55,106.02,7352.0,105.55,106.07,105.55,106.02,7352.0
2020-10-06 14:30:00,106.08,106.53,103.81,104.29,32298.0,106.08,106.53,103.81,104.29,32298.0
2020-10-06 15:00:00,104.34,104.71,103.69,104.61,24196.0,104.34,104.71,103.69,104.61,24196.0
2020-10-06 15:30:00,104.62,105.17,103.59,104.03,52918.0,104.62,105.17,103.59,104.03,52918.0
2020-10-07 09:30:00,105.49,105.82,104.39,104.64,5858.0,105.49,105.82,104.39,104.64,5858.0
2020-10-07 10:00:00,104.64,105.01,103.92,104.49,19955.0,104.64,105.01,103.92,104.49,19955.0
2020-10-07 10:30:00,104.52,104.75,103.77,103.77,11183.0,104.52,104.75,103.77,103.77,11183.0
2020-10-07 11:00:00,103.6,104.53,103.57,104.3,26559.0,103.6,104.53,103.57,104.3,26559.0
2020-10-07 11:30:00,104.24,104.87,104.03,104.76,9112.0,104.24,104.87,104.03,104.76,9112.0
2020-10-07 12:00:00,104.69,105.19,104.55,104.88,15603.0,104.69,105.19,104.55,104.88,15603.0
2020-10-07 12:30:00,104.9,104.91,104.69,104.8,11713.0,104.9,104.91,104.69,104.8,11713.0
2020-10-07 13:00:00,104.87,105.07,104.77,104.78,9401.0,104.87,105.07,104.77,104.78,9401.0
2020-10-07 13:30:00,104.85,105.19,104.75,105.18,10324.0,104.85,105.19,104.75,105.18,10324.0
2020-10-07 14:00:00,105.02,105.27,104.99,104.99,2916.0,105.02,105.27,104.99,104.99,2916.0
2020-10-07 14:30:00,105.09,105.17,104.98,105.03,4367.0,105.09,105.17,104.98,105.03,4367.0
2020-10-07 15:00:00,104.98,105.5,104.98,105.5,8093.0,104.98,105.5,104.98,105.5,8093.0
2020-10-07 15:30:00,105.5,105.7,105.25,105.57,42669.0,105.5,105.7,105.25,105.57,42669.0
2020-10-08 09:30:00,104.0,106.4,104.0,106.28,18035.0,104.0,106.4,104.0,106.28,18035.0
2020-10-08 10:00:00,106.24,107.44,105.92,106.85,8982.0,106.24,107.44,105.92,106.85,8982.0
2020-10-08 10:30:00,107.1,107.51,106.6,106.79,22554.0,107.1,107.51,106.6,106.79,22554.0
2020-10-08 11:00:00,106.89,107.03,106.24,106.6,44851.0,106.89,107.03,106.24,106.6,44851.0
2020-10-08 11:30:00,106.59,107.2,106.25,106.76,26347.0,106.59,107.2,106.25,106.76,26347.0
2020-10-08 12:00:00,106.59,106.74,106.25,106.56,10053.0,106.59,106.74,106.25,106.56,10053.0
2020-10-08 12:30:00,106.54,107.21,106.54,106.82,8890.0,106.54,107.21,106.54,106.82,8890.0
2020-10-08 13:00:00,106.78,107.04,106.5,106.64,17003.0,106.78,107.04,106.5,106.64,17003.0
2020-10-08 13:30:00,106.61,107.17,106.5,107.17,10050.0,106.61,107.17,106.5,107.17,10050.0
2020-10-08 14:00:00,107.21,107.57,107.08,107.17,11416.0,107.21,107.57,107.08,107.17,11416.0
2020-10-08 14:30:00,107.16,107.59,107.01,107.42,21866.0,107.16,107.59,107.01,107.42,21866.0
2020-10-08 15:00:00,107.3,107.95,107.24,107.87,24673.0,107.3,107.95,107.24,107.87,24673.0
2020-10-08 15:30:00,107.9,108.05,107.78,107.97,67914.0,107.9,108.05,107.78,107.97,67914.0
2020-10-09 09:30:00,109.11,109.85,108.31,109.19,12136.0,109.11,109.85,108.31,109.19,12136.0
2020-10-09 10:00:00,109.3,109.3,107.56,107.68,7253.0,109.3,109.3,107.56,107.68,7253.0
2020-10-09 10:30:00,107.55,108.39,107.28,108.05,11463.0,107.55,108.39,107.28,108.05,11463.0
2020-10-09 11:00:00,108.13,108.42,107.45,107.45,5741.0,108.13,108.42,107.45,107.45,5741.0
2020-10-09 11:30:00,107.46,108.48,107.31,108.32,8235.0,107.46,108.48,107.31,108.32,8235.0
2020-10-09 12:00:00,108.29,108.54,107.97,108.23,5689.0,108.29,108.54,107.97,108.23,5689.0
2020-10-09 12:30:00,108.19,108.28,107.67,107.74,7881.0,108.19,108.28,107.67,107.74,7881.0
2020-10-09 13:00:00,107.73,108.12,107.48,108.12,21921.0,107.73,108.12,107.48,108.12,21921.0
2020-10-09 13:30:00,108.25,108.41,107.87,107.87,13071.0,108.25,108.41,107.87,107.87,13071.0
2020-10-09 14:00:00,107.94,108.11,107.55,107.71,12565.0,107.94,108.11,107.55,107.71,12565.0
2020-10-09 14:30:00,107.72,107.91,107.4,107.52,11532.0,107.72,107.91,107.4,107.52,11532.0
2020-10-09 15:00:00,107.53,107.68,107.3,107.37,23119.0,107.53,107.68,107.3,107.37,23119.0
2020-10-09 15:30:00,107.38,107.38,106.72,107.04,55608.0,107.38,107.38,106.72,107.04,55608.0
2020-10-12 09:30:00,107.82,108.16,105.72,106.75,6063.0,107.82,108.16,105.72,106.75,6063.0
2020-10-12 10:00:00,106.55,107.22,106.55,107.08,2850.0,106.55,107.22,106.55,107.08,2850.0
2020-10-12 10:30:00,107.07,107.56,106.86,106.98,5612.0,107.07,107.56,106.86,106.98,5612.0
2020-10-12 11:00:00,106.93,107.7,106.93,107.45,5394.0,106.93,107.7,106.93,107.45,5394.0
2020-10-12 11:30:00,107.34,107.57,107.16,107.24,4544.0,107.34,107.57,107.16,107.24,4544.0
2020-10-12 12:00:00,107.23,107.33,107.0,107.25,6280.0,107.23,107.33,107.0,107.25,6280.0
2020-10-12 12:30:00,107.24,107.48,107.05,107.11,14756.0,107.24,107.48,107.05,107.11,14756.0
2020-10-12 13:00:00,107.07,107.48,107.06,107.48,5720.0,107.07,107.48,107.06,107.48,5720.0
2020-10-12 13:30:00,107.5,107.93,107.28,107.93,3270.0,107.5,107.93,107.28,107.93,3270.0
2020-10-12 14:00:00,107.93,108.21,107.93,108.21,4158.0,107.93,108.21,107.93,108.21,4158.0
2020-10-12 14:30:00,108.14,108.19,107.78,108.03,6004.0,108.14,108.19,107.78,108.03,6004.0
2020-10-12 15:00:00,108.02,108.58,108.02,108.39,4130.0,108.02,108.58,108.02,108.39,4130.0
2020-10-12 15:30:00,108.36,108.67,108.01,108.24,20431.0,108.36,108.67,108.01,108.24,20431.0
2020-10-13 09:30:00,107.68,108.08,107.14,107.2,4665.0,107.68,108.08,107.14,107.2,4665.0
2020-10-13 10:00:00,107.33,108.0,107.33,107.88,13107.0,107.33,108.0,107.33,107.88,13107.0
2020-10-13 10:30:00,107.75,108.54,107.57,107.89,31215.0,107.75,108.54,107.57,107.89,31215.0
2020-10-13 11:00:00,108.06,108.17,107.75,107.75,12314.0,108.06,108.17,107.75,107.75,12314.0
2020-10-13 11:30:00,107.73,108.27,107.61,108.17,9065.0,107.73,108.27,107.61,108.17,9065.0
2020-10-13 12:00:00,108.08,108.48,107.97,108.22,5809.0,108.08,108.48,107.97,108.22,5809.0
2020-10-13 12:30:00,108.0,108.52,107.91,108.52,5741.0,108.0,108.52,107.91,108.52,5741.0
2020-10-13 13:00:00,108.49,108.58,108.28,108.5,4400.0,108.49,108.58,108.28,108.5,4400.0
2020-10-13 13:30:00,108.56,108.65,108.17,108.2,9104.0,108.56,108.65,108.17,108.2,9104.0
2020-10-13 14:00:00,108.14,108.39,108.0,108.05,11550.0,108.14,108.39,108.0,108.05,11550.0
2020-10-13 14:30:00,108.06,108.35,107.94,108.13,21862.0,108.06,108.35,107.94,108.13,21862.0
2020-10-13 15:00:00,108.15,108.22,107.85,108.13,12510.0,108.15,108.22,107.85,108.13,12510.0
2020-10-13 15:30:00,108.16,108.35,107.86,108.05,60477.0,108.16,108.35,107.86,108.05,60477.0
2020-10-14 09:30:00,107.43,108.72,107.4,108.09,10779.0,107.43,108.72,107.4,108.09,10779.0
2020-10-14 10:00:00,107.98,108.15,107.21,107.22,7955.0,107.98,108.15,107.21,107.22,7955.0
2020-10-14 10:30:00,107.14,107.78,107.0,107.73,10114.0,107.14,107.78,107.0,107.73,10114.0
2020-10-14 11:00:00,107.73,108.45,107.73,108.38,8605.0,107.73,108.45,107.73,108.38,8605.0
2020-10-14 11:30:00,108.25,108.61,107.95,108.01,5558.0,108.25,108.61,107.95,108.01,5558.0
2020-10-14 12:00:00,108.02,108.3,107.83,108.25,6900.0,108.02,108.3,107.83,108.25,6900.0
2020-10-14 12:30:00,108.29,108.7,108.2,108.67,4222.0,108.29,108.7,108.2,108.67,4222.0
2020-10-14 13:00:00,108.66,108.87,108.42,108.42,5002.0,108.66,108.87,108.42,108.42,5002.0
2020-10-14 13:30:00,108.28,108.44,107.96,108.0,5234.0,108.28,108.44,107.96,108.0,5234.0
2020-10-14 14:00:00,107.96,108.18,107.85,108.02,6340.0,107.96,108.18,107.85,108.02,6340.0
2020-10-14 14:30:00,108.0,108.18,107.9,108.05,13228.0,108.0,108.18,107.9,108.05,13228.0
2020-10-14 15:00:00,108.09,108.41,108.06,108.25,6779.0,108.09,108.41,108.06,108.25,6779.0
2020-10-14 15:30:00,108.27,108.41,108.0,108.35,36472.0,108.27,108.41,108.0,108.35,36472.0
2020-10-15 09:30:00,106.84,108.68,106.51,108.3,13359.0,106.84,108.68,106.51,108.3,13359.0
2020-10-15 10:00:00,108.41,108.55,107.43,107.85,5074.0,108.41,108.55,107.43,107.85,5074.0
2020-10-15 10:30:00,108.31,109.0,108.13,108.78,9177.0,108.31,109.0,108.13,108.78,9177.0
2020-10-15 11:00:00,108.87,109.43,108.7,109.14,8175.0,108.87,109.43,108.7,109.14,8175.0
2020-10-15 11:30:00,109.08,110.08,109.01,109.92,10431.0,109.08,110.08,109.01,109.92,10431.0
2020-10-15 12:00:00,109.66,109.83,109.44,109.66,6354.0,109.66,109.83,109.44,109.66,6354.0
2020-10-15 12:30:00,109.66,110.26,109.61,110.26,12096.0,109.66,110.26,109.61,110.26,12096.0
2020-10-15 13:00:00,110.25,111.05,109.98,110.93,10288.0,110.25,111.05,109.98,110.93,10288.0
2020-10-15 13:30:00,110.87,110.87,110.46,110.52,6477.0,110.87,110.87,110.46,110.52,6477.0
2020-10-15 14:00:00,110.41,110.74,110.36,110.53,10940.0,110.41,110.74,110.36,110.53,10940.0
2020-10-15 14:30:00,110.53,110.77,110.34,110.77,12254.0,110.53,110.77,110.34,110.77,12254.0
2020-10-15 15:00:00,110.78,110.81,110.61,110.76,13654.0,110.78,110.81,110.61,110.76,13654.0
2020-10-15 15:30:00,110.77,110.92,110.13,110.35,35256.0,110.77,110.92,110.13,110.35,35256.0
2020-10-16 09:30:00,110.05,110.05,107.68,108.33,14516.0,110.05,110.05,107.68,108.33,14516.0
2020-10-16 10:00:00,108.3,108.52,107.9,108.3,11246.0,108.3,108.52,107.9,108.3,11246.0
2020-10-16 10:30:00,108.43,109.28,108.42,109.28,12450.0,108.43,109.28,108.42,109.28,12450.0
2020-10-16 11:00:00,109.46,109.79,109.28,109.79,5765.0,109.46,109.79,109.28,109.79,5765.0
2020-10-16 11:30:00,109.81,110.03,109.5,109.98,4552.0,109.81,110.03,109.5,109.98,4552.0
2020-10-16 12:00:00,109.9,109.91,109.03,109.23,8583.0,109.9,109.91,109.03,109.23,8583.0
2020-10-16 12:30:00,109.23,109.39,108.63,108.88,8183.0,109.23,109.39,108.63,108.88,8183.0
2020-10-16 13:00:00,108.89,109.15,108.39,109.15,5009.0,108.89,109.15,108.39,109.15,5009.0
2020-10-16 13:30:00,109.15,109.15,108.88,108.88,3630.0,109.15,109.15,108.88,108.88,3630.0
2020-10-16 14:00:00,108.9,109.28,108.78,109.28,6709.0,108.9,109.28,108.78,109.28,6709.0
2020-10-16 14:30:00,109.26,109.5,109.11,109.41,6186.0,109.26,109.5,109.11,109.41,6186.0
2020-10-16 15:00:00,109.37,109.37,108.89,109.3,11108.0,109.37,109.37,108.89,109.3,11108.0
2020-10-16 15:30:00,109.28,109.28,108.68,108.84,33242.0,109.28,109.28,108.68,108.84,33242.0
2020-10-19 09:30:00,108.97,110.21,108.61,109.61,9169.0,108.97,110.21,108.61,109.61,9169.0
2020-10-19 10:00:00,109.61,110.22,109.26,109.88,2434.0,109.61,110.22,109.26,109.88,2434.0
2020-10-19 10:30:00,109.91,110.48,109.67,110.4,7145.0,109.91,110.48,109.67,110.4,7145.0
2020-10-19 11:00:00,110.41,110.58,110.16,110.54,10671.0,110.41,110.58,110.16,110.54,10671.0
2020-10-19 11:30:00,110.65,110.72,110.27,110.64,3982.0,110.65,110.72,110.27,110.64,3982.0
2020-10-19 12:00:00,110.57,111.05,110.46,110.87,12654.0,110.57,111.05,110.46,110.87,12654.0
2020-10-19 12:30:00,110.89,111.17,110.83,110.99,10019.0,110.89,111.17,110.83,110.99,10019.0
2020-10-19 13:00:00,110.95,111.46,110.92,111.27,8090.0,110.95,111.46,110.92,111.27,8090.0
2020-10-19 13:30:00,111.27,111.41,110.89,110.94,13598.0,111.27,111.41,110.89,110.94,13598.0
2020-10-19 14:00:00,110.99,111.06,110.72,110.86,10276.0,110.99,111.06,110.72,110.86,10276.0
2020-10-19 14:30:00,110.73,110.8,110.04,110.05,25971.0,110.73,110.8,110.04,110.05,25971.0
2020-10-19 15:00:00,110.08,110.17,109.64,109.92,38431.0,110.08,110.17,109.64,109.92,38431.0
2020-10-19 15:30:00,110.0,110.01,108.88,109.14,82932.0,110.0,110.01,108.88,109.14,82932.0
2020-10-20 09:30:00,110.35,111.28,109.62,111.16,10629.0,110.35,111.28,109.62,111.16,10629.0
2020-10-20 10:00:00,111.01,111.01,110.4,110.99,8384.0,111.01,111.01,110.4,110.99,8384.0
2020-10-20 10:30:00,110.82,111.34,110.52,110.54,9276.0,110.82,111.34,110.52,110.54,9276.0
2020-10-20 11:00:00,110.55,110.93,110.35,110.76,22955.0,110.55,110.93,110.35,110.76,22955.0
2020-10-20 11:30:00,110.65,111.12,110.52,110.76,7360.0,110.65,111.12,110.52,110.76,7360.0
2020-10-20 12:00:00,110.76,110.76,110.37,110.6,13349.0,110.76,110.76,110.37,110.6,13349.0
2020-10-20 12:30:00,110.64,111.1,110.62,110.85,3706.0,110.64,111.1,110.62,110.85,3706.0
2020-10-20 13:00:00,110.9,111.2,110.77,111.2,5857.0,110.9,111.2,110.77,111.2,5857.0
2020-10-20 13:30:00,111.16,111.22,110.82,110.85,8973.0,111.16,111.22,110.82,110.85,8973.0
2020-10-20 14:00:00,110.86,111.25,110.83,111.15,7239.0,110.86,111.25,110.83,111.15,7239.0
2020-10-20 14:30:00,111.15,111.21,110.63,110.63,6400.0,111.15,111.21,110.63,110.63,6400.0
2020-10-20 15:00:00,110.65,110.68,110.05,110.33,11191.0,110.65,110.68,110.05,110.33,11191.0
2020-10-20 15:30:00,110.32,110.51,109.73,109.83,25658.0,110.32,110.51,109.73,109.83,25658.0
2020-10-21 09:30:00,109.12,110.7,108.8,109.78,28180.0,109.12,110.7,108.8,109.78,28180.0
2020-10-21 10:00:00,109.56,110.14,109.34,109.72,6305.0,109.56,110.14,109.34,109.72,6305.0
2020-10-21 10:30:00,109.66,111.01,109.66,110.79,22111.0,109.66,111.01,109.66,110.79,22111.0
2020-10-21 11:00:00,110.65,110.86,110.22,110.75,14799.0,110.65,110.86,110.22,110.75,14799.0
2020-10-21 11:30:00,110.88,111.43,110.79,110.79,20761.0,110.88,111.43,110.79,110.79,20761.0
2020-10-21 12:00:00,110.91,111.69,110.91,111.36,16429.0,110.91,111.69,110.91,111.36,16429.0
2020-10-21 12:30:00,111.13,111.19,110.83,111.1,10040.0,111.13,111.19,110.83,111.1,10040.0
2020-10-21 13:00:00,111.18,111.23,110.78,110.99,7642.0,111.18,111.23,110.78,110.99,7642.0
2020-10-21 13:30:00,111.06,111.14,110.78,110.78,7962.0,111.06,111.14,110.78,110.78,7962.0
2020-10-21 14:00:00,110.97,111.11,110.82,110.99,14432.0,110.97,111.11,110.82,110.99,14432.0
2020-10-21 14:30:00,111.0,111.14,110.84,111.0,29033.0,111.0,111.14,110.84,111.0,29033.0
2020-10-21 15:00:00,110.94,111.0,110.29,110.5,15505.0,110.94,111.0,110.29,110.5,15505.0
2020-10-21 15:30:00,110.5,110.6,110.19,110.45,64265.0,110.5,110.6,110.19,110.45,64265.0
2020-10-22 09:30:00,110.49,111.44,109.91,109.92,33617.0,110.49,111.44,109.91,109.92,33617.0
2020-10-22 10:00:00,110.0,110.32,109.48,109.71,36389.0,110.0,110.32,109.48,109.71,36389.0
2020-10-22 10:30:00,109.84,110.54,109.84,110.34,15886.0,109.84,110.54,109.84,110.34,15886.0
2020-10-22 11:00:00,110.42,110.42,110.0,110.23,13085.0,110.42,110.42,110.0,110.23,13085.0
2020-10-22 11:30:00,110.0,110.14,109.85,109.9,11050.0,110.0,110.14,109.85,109.9,11050.0
2020-10-22 12:00:00,110.0,110.27,109.98,110.2,8733.0,110.0,110.27,109.98,110.2,8733.0
2020-10-22 12:30:00,110.33,110.48,110.25,110.25,4419.0,110.33,110.48,110.25,110.25,4419.0
2020-10-22 13:00:00,110.27,110.57,110.19,110.35,15630.0,110.27,110.57,110.19,110.35,15630.0
2020-10-22 13:30:00,110.33,110.78,110.25,110.7,9125.0,110.33,110.78,110.25,110.7,9125.0
2020-10-22 14:00:00,110.77,110.84,110.35,110.73,57426.0,110.77,110.84,110.35,110.73,57426.0
2020-10-22 14:30:00,110.72,111.44,110.63,110.98,93176.0,110.72,111.44,110.63,110.98,93176.0
2020-10-22 15:00:00,110.98,111.5,110.98,111.5,9720.0,110.98,111.5,110.98,111.5,9720.0
2020-10-22 15:30:00,111.5,111.83,111.29,111.45,45811.0,111.5,111.83,111.29,111.45,45811.0
2020-10-23 09:30:00,112.65,113.36,111.46,112.75,29538.0,112.65,113.36,111.46,112.75,29538.0
2020-10-23 10:00:00,112.83,112.95,112.42,112.77,42091.0,112.83,112.95,112.42,112.77,42091.0
2020-10-23 10:30:00,112.74,112.9,111.71,111.88,52398.0,112.74,112.9,111.71,111.88,52398.0
2020-10-23 11:00:00,111.88,112.72,111.45,112.72,24213.0,111.88,112.72,111.45,112.72,24213.0
2020-10-23 11:30:00,112.75,113.11,112.44,112.52,16406.0,112.75,113.11,112.44,112.52,16406.0
2020-10-23 12:00:00,112.62,112.63,111.64,111.86,22199.0,112.62,112.63,111.64,111.86,22199.0
2020-10-23 12:30:00,111.93,111.93,111.03,111.03,8236.0,111.93,111.93,111.03,111.03,8236.0
2020-10-23 13:00:00,111.18,112.11,111.05,112.11,13002.0,111.18,112.11,111.05,112.11,13002.0
2020-10-23 13:30:00,112.12,112.17,111.95,112.16,24311.0,112.12,112.17,111.95,112.16,24311.0
2020-10-23 14:00:00,112.1,112.43,111.93,112.2,8803.0,112.1,112.43,111.93,112.2,8803.0
2020-10-23 14:30:00,112.18,112.24,112.06,112.07,6136.0,112.18,112.24,112.06,112.07,6136.0
2020-10-23 15:00:00,112.08,112.42,112.05,112.05,17017.0,112.08,112.42,112.05,112.05,17017.0
2020-10-23 15:30:00,112.07,112.24,111.81,111.87,74973.0,112.07,112.24,111.81,111.87,74973.0
2020-10-26 09:30:00,110.39,110.62,109.77,110.31,35281.0,110.39,110.62,109.77,110.31,35281.0
2020-10-26 10:00:00,110.06,110.35,109.71,110.17,11891.0,110.06,110.35,109.71,110.17,11891.0
2020-10-26 10:30:00,110.08,110.19,109.3,109.39,21955.0,110.08,110.19,109.3,109.39,21955.0
2020-10-26 11:00:00,109.39,110.57,109.28,110.47,17849.0,109.39,110.57,109.28,110.47,17849.0
2020-10-26 11:30:00,110.48,110.49,109.79,109.98,24909.0,110.48,110.49,109.79,109.98,24909.0
2020-10-26 12:00:00,109.89,110.5,109.89,110.43,13446.0,109.89,110.5,109.89,110.43,13446.0
2020-10-26 12:30:00,110.38,110.38,109.75,109.84,11892.0,110.38,110.38,109.75,109.84,11892.0
2020-10-26 13:00:00,109.8,110.09,109.37,109.37,13671.0,109.8,110.09,109.37,109.37,13671.0
2020-10-26 13:30:00,109.31,109.66,109.06,109.66,10721.0,109.31,109.66,109.06,109.66,10721.0
2020-10-26 14:00:00,109.59,110.31,109.59,110.18,23113.0,109.59,110.31,109.59,110.18,23113.0
2020-10-26 14:30:00,110.16,110.25,109.71,109.97,29803.0,110.16,110.25,109.71,109.97,29803.0
2020-10-26 15:00:00,109.95,110.21,109.65,110.08,28653.0,109.95,110.21,109.65,110.08,28653.0
2020-10-26 15:30:00,110.12,110.52,109.67,110.47,54431.0,110.12,110.52,109.67,110.47,54431.0
2020-10-27 09:30:00,109.87,110.85,109.87,110.1,41988.0,109.87,110.85,109.87,110.1,41988.0
2020-10-27 10:00:00,110.01,110.51,109.79,110.51,16700.0,110.01,110.51,109.79,110.51,16700.0
2020-10-27 10:30:00,110.57,110.57,108.17,108.17,35100.0,110.57,110.57,108.17,108.17,35100.0
2020-10-27 11:00:00,108.01,108.42,107.56,108.12,34961.0,108.01,108.42,107.56,108.12,34961.0
2020-10-27 11:30:00,108.12,108.39,107.58,107.78,37953.0,108.12,108.39,107.58,107.78,37953.0
2020-10-27 12:00:00,107.77,108.51,107.58,108.51,24546.0,107.77,108.51,107.58,108.51,24546.0
2020-10-27 12:30:00,107.75,107.81,107.21,107.36,15855.0,107.75,107.81,107.21,107.36,15855.0
2020-10-27 13:00:00,107.48,107.71,107.34,107.53,8361.0,107.48,107.71,107.34,107.53,8361.0
2020-10-27 13:30:00,107.6,107.64,107.33,107.57,6539.0,107.6,107.64,107.33,107.57,6539.0
2020-10-27 14:00:00,107.59,107.71,106.91,106.93,7967.0,107.59,107.71,106.91,106.93,7967.0
2020-10-27 14:30:00,106.9,106.98,106.24,106.33,7679.0,106.9,106.98,106.24,106.33,7679.0
2020-10-27 15:00:00,106.37,106.72,106.19,106.61,14234.0,106.37,106.72,106.19,106.61,14234.0
2020-10-27 15:30:00,106.62,106.65,105.81,105.86,52500.0,106.62,106.65,105.81,105.86,52500.0
2020-10-28 09:30:00,103.31,104.04,101.39,102.97,45718.0,103.31,104.04,101.39,102.97,45718.0
2020-10-28 10:00:00,103.04,103.19,102.55,102.58,29781.0,103.04,103.19,102.55,102.58,29781.0
2020-10-28 10:30:00,102.5,103.2,102.41,103.2,24991.0,102.5,103.2,102.41,103.2,24991.0
2020-10-28 11:00:00,103.04,103.76,102.84,103.76,24887.0,103.04,103.76,102.84,103.76,24887.0
2020-10-28 11:30:00,103.72,104.55,103.5,104.31,9509.0,103.72,104.55,103.5,104.31,9509.0
2020-10-28 12:00:00,104.37,104.83,104.0,104.06,6103.0,104.37,104.83,104.0,104.06,6103.0
2020-10-28 12:30:00,103.97,104.08,103.26,103.87,10559.0,103.97,104.08,103.26,103.87,10559.0
2020-10-28 13:00:00,103.65,103.81,103.41,103.77,9802.0,103.65,103.81,103.41,103.77,9802.0
2020-10-28 13:30:00,103.73,103.79,103.09,103.25,43046.0,103.73,103.79,103.09,103.25,43046.0
2020-10-28 14:00:00,103.17,103.22,102.55,103.01,33490.0,103.17,103.22,102.55,103.01,33490.0
2020-10-28 14:30:00,102.97,103.0,102.32,102.88,54967.0,102.97,103.0,102.32,102.88,54967.0
2020-10-28 15:00:00,102.79,102.79,101.6,102.19,52995.0,102.79,102.79,101.6,102.19,52995.0
2020-10-28 15:30:00,102.13,102.68,101.58,101.71,72606.0,102.13,102.68,101.58,101.71,72606.0
2020-10-29 09:30:00,102.6,105.88,101.64,105.64,79355.0,102.6,105.88,101.64,105.64,79355.0
2020-10-29 10:00:00,105.93,109.84,105.58,109.56,68281.0,105.93,109.84,105.58,109.56,68281.0
2020-10-29 10:30:00,109.63,110.41,108.87,109.3,28131.0,109.63,110.41,108.87,109.3,28131.0
2020-10-29 11:00:00,109.3,110.17,109.07,109.7,16990.0,109.3,110.17,109.07,109.7,16990.0
2020-10-29 11:30:00,109.82,110.28,109.54,109.91,39508.0,109.82,110.28,109.54,109.91,39508.0
2020-10-29 12:00:00,110.0,110.72,109.74,110.04,26379.0,110.0,110.72,109.74,110.04,26379.0
2020-10-29 12:30:00,110.13,111.03,109.96,110.31,18978.0,110.13,111.03,109.96,110.31,18978.0
2020-10-29 13:00:00,110.36,110.99,110.02,110.95,12392.0,110.36,110.99,110.02,110.95,12392.0
2020-10-29 13:30:00,110.94,112.65,110.94,112.51,12621.0,110.94,112.65,110.94,112.51,12621.0
2020-10-29 14:00:00,112.51,114.47,112.46,114.05,25290.0,112.51,114.47,112.46,114.05,25290.0
2020-10-29 14:30:00,114.05,114.09,113.42,114.08,17089.0,114.05,114.09,113.42,114.08,17089.0
2020-10-29 15:00:00,114.06,114.27,113.26,113.29,15132.0,114.06,114.27,113.26,113.29,15132.0
2020-10-29 15:30:00,113.47,114.34,112.87,113.1,68621.0,113.47,114.34,112.87,113.1,68621.0
2020-10-30 09:30:00,111.72,112.59,110.5,112.29,26789.0,111.72,112.59,110.5,112.29,26789.0
2020-10-30 10:00:00,112.6,112.93,112.15,112.17,32368.0,112.6,112.93,112.15,112.17,32368.0
2020-10-30 10:30:00,112.34,112.88,111.32,111.32,22584.0,112.34,112.88,111.32,111.32,22584.0
2020-10-30 11:00:00,111.24,112.65,111.24,112.18,24940.0,111.24,112.65,111.24,112.18,24940.0
2020-10-30 11:30:00,112.42,113.0,111.61,112.84,24437.0,112.42,113.0,111.61,112.84,24437.0
2020-10-30 12:00:00,112.6,113.51,112.25,113.5,10575.0,112.6,113.51,112.25,113.5,10575.0
2020-10-30 12:30:00,113.5,113.93,113.18,113.65,13181.0,113.5,113.93,113.18,113.65,13181.0
2020-10-30 13:00:00,113.58,114.0,113.22,113.33,10582.0,113.58,114.0,113.22,113.33,10582.0
2020-10-30 13:30:00,113.24,113.4,112.72,113.1,10723.0,113.24,113.4,112.72,113.1,10723.0
2020-10-30 14:00:00,113.11,114.15,113.11,113.65,22753.0,113.11,114.15,113.11,113.65,22753.0
2020-10-30 14:30:00,113.58,114.13,112.73,113.09,41956.0,113.58,114.13,112.73,113.09,41956.0
2020-10-30 15:00:00,112.9,113.0,112.39,112.55,18268.0,112.9,113.0,112.39,112.55,18268.0
2020-10-30 15:30:00,112.57,113.13,112.32,112.89,75781.0,112.57,113.13,112.32,112.89,75781.0
2020-11-02 09:30:00,117.0,123.85,116.75,120.28,118193.0,117.0,123.85,116.75,120.28,118193.0
2020-11-02 10:00:00,120.44,121.46,119.88,120.83,68211.0,120.44,121.46,119.88,120.83,68211.0
2020-11-02 10:30:00,120.92,121.16,120.51,120.52,17664.0,120.92,121.16,120.51,120.52,17664.0
2020-11-02 11:00:00,120.98,121.22,120.34,120.95,29442.0,120.98,121.22,120.34,120.95,29442.0
2020-11-02 11:30:00,120.69,121.32,120.05,120.61,29366.0,120.69,121.32,120.05,120.61,29366.0
2020-11-02 12:00:00,120.42,120.57,118.67,118.8,27183.0,120.42,120.57,118.67,118.8,27183.0
2020-11-02 12:30:00,118.68,119.17,117.15,117.71,42184.0,118.68,119.17,117.15,117.71,42184.0
2020-11-02 13:00:00,117.72,118.06,116.14,116.54,40265.0,117.72,118.06,116.14,116.54,40265.0
2020-11-02 13:30:00,116.86,116.97,115.73,116.86,45310.0,116.86,116.97,115.73,116.86,45310.0
2020-11-02 14:00:00,116.75,117.59,116.61,117.57,33948.0,116.75,117.59,116.61,117.57,33948.0
2020-11-02 14:30:00,117.59,118.45,117.0,117.52,44959.0,117.59,118.45,117.0,117.52,44959.0
2020-11-02 15:00:00,117.74,118.01,117.28,117.53,39911.0,117.74,118.01,117.28,117.53,39911.0
2020-11-02 15:30:00,117.49,117.96,116.88,117.86,86090.0,117.49,117.96,116.88,117.86,86090.0
2020-11-03 09:30:00,119.78,120.4,116.15,117.39,32784.0,119.78,120.4,116.15,117.39,32784.0
2020-11-03 10:00:00,117.43,117.59,116.68,116.7,60506.0,117.43,117.59,116.68,116.7,60506.0
2020-11-03 10:30:00,116.93,117.16,115.8,117.05,39612.0,116.93,117.16,115.8,117.05,39612.0
2020-11-03 11:00:00,117.05,117.27,116.63,116.87,34860.0,117.05,117.27,116.63,116.87,34860.0
2020-11-03 11:30:00,116.87,116.96,114.78,114.84,23675.0,116.87,116.96,114.78,114.84,23675.0
2020-11-03 12:00:00,114.86,115.41,114.4,114.47,24332.0,114.86,115.41,114.4,114.47,24332.0
2020-11-03 12:30:00,114.5,115.15,114.44,114.97,14515.0,114.5,115.15,114.44,114.97,14515.0
2020-11-03 13:00:00,115.01,115.01,112.51,112.52,21120.0,115.01,115.01,112.51,112.52,21120.0
2020-11-03 13:30:00,112.56,112.6,111.4,112.54,29239.0,112.56,112.6,111.4,112.54,29239.0
2020-11-03 14:00:00,112.37,112.98,112.37,112.97,21061.0,112.37,112.98,112.37,112.97,21061.0
2020-11-03 14:30:00,113.08,114.82,113.07,114.64,23744.0,113.08,114.82,113.07,114.64,23744.0
2020-11-03 15:00:00,114.64,115.72,114.32,115.05,29400.0,114.64,115.72,114.32,115.05,29400.0
2020-11-03 15:30:00,115.05,116.27,114.94,115.37,76972.0,115.05,116.27,114.94,115.37,76972.0
2020-11-04 09:30:00,114.96,114.96,111.52,114.01,29922.0,114.96,114.96,111.52,114.01,29922.0
2020-11-04 10:00:00,114.42,117.04,114.32,115.8,8728.0,114.42,117.04,114.32,115.8,8728.0
2020-11-04 10:30:00,116.04,116.57,114.75,115.15,11522.0,116.04,116.57,114.75,115.15,11522.0
2020-11-04 11:00:00,115.41,116.26,115.38,115.46,12498.0,115.41,116.26,115.38,115.46,12498.0
2020-11-04 11:30:00,115.47,115.82,114.92,115.54,11163.0,115.47,115.82,114.92,115.54,11163.0
2020-11-04 12:00:00,115.57,115.91,115.48,115.77,15722.0,115.57,115.91,115.48,115.77,15722.0
2020-11-04 12:30:00,115.83,115.98,115.35,115.7,10860.0,115.83,115.98,115.35,115.7,10860.0
2020-11-04 13:00:00,115.71,115.77,114.75,114.76,8487.0,115.71,115.77,114.75,114.76,8487.0
2020-11-04 13:30:00,114.84,115.18,114.45,114.73,11107.0,114.84,115.18,114.45,114.73,11107.0
2020-11-04 14:00:00,114.73,114.98,114.28,114.41,7919.0,114.73,114.98,114.28,114.41,7919.0
2020-11-04 14:30:00,114.3,114.47,113.96,114.06,11824.0,114.3,114.47,113.96,114.06,11824.0
2020-11-04 15:00:00,114.11,114.16,113.27,113.64,21121.0,114.11,114.16,113.27,113.64,21121.0
2020-11-04 15:30:00,113.61,114.33,113.5,114.02,34173.0,113.61,114.33,113.5,114.02,34173.0
2020-11-05 09:30:00,115.37,117.6,115.15,116.1,20573.0,115.37,117.6,115.15,116.1,20573.0
2020-11-05 10:00:00,116.02,117.96,116.0,117.52,7380.0,116.02,117.96,116.0,117.52,7380.0
2020-11-05 10:30:00,117.44,118.15,117.25,117.7,10113.0,117.44,118.15,117.25,117.7,10113.0
2020-11-05 11:00:00,117.72,118.09,117.57,117.99,12681.0,117.72,118.09,117.57,117.99,12681.0
2020-11-05 11:30:00,117.95,117.95,116.98,117.01,10909.0,117.95,117.95,116.98,117.01,10909.0
2020-11-05 12:00:00,116.88,116.95,116.59,116.61,4844.0,116.88,116.95,116.59,116.61,4844.0
2020-11-05 12:30:00,116.65,117.38,116.65,117.34,2983.0,116.65,117.38,116.65,117.34,2983.0
2020-11-05 13:00:00,117.38,117.97,117.38,117.69,4692.0,117.38,117.97,117.38,117.69,4692.0
2020-11-05 13:30:00,117.71,118.66,117.59,118.66,5625.0,117.71,118.66,117.59,118.66,5625.0
2020-11-05 14:00:00,118.41,119.39,118.41,119.26,10560.0,118.41,119.39,118.41,119.26,10560.0
2020-11-05 14:30:00,119.21,119.57,119.16,119.32,21108.0,119.21,119.57,119.16,119.32,21108.0
2020-11-05 15:00:00,119.3,119.83,119.21,119.7,14608.0,119.3,119.83,119.21,119.7,14608.0
2020-11-05 15:30:00,119.69,120.22,119.46,119.73,69841.0,119.69,120.22,119.46,119.73,69841.0
2020-11-06 09:30:00,119.56,119.93,118.93,119.36,11764.0,119.56,119.93,118.93,119.36,11764.0
2020-11-06 10:00:00,119.27,119.87,119.13,119.19,2000.0,119.27,119.87,119.13,119.19,2000.0
2020-11-06 10:30:00,118.97,118.97,117.99,118.22,4786.0,118.97,118.97,117.99,118.22,4786.0
2020-11-06 11:00:00,118.18,118.62,117.58,117.73,6351.0,118.18,118.62,117.58,117.73,6351.0
2020-11-06 11:30:00,117.65,117.87,117.35,117.36,4382.0,117.65,117.87,117.35,117.36,4382.0
2020-11-06 12:00:00,117.37,117.39,116.72,116.88,5543.0,117.37,117.39,116.72,116.88,5543.0
2020-11-06 12:30:00,116.9,116.96,116.37,116.55,4449.0,116.9,116.96,116.37,116.55,4449.0
2020-11-06 13:00:00,116.58,116.59,115.72,115.73,10755.0,116.58,116.59,115.72,115.73,10755.0
2020-11-06 13:30:00,115.72,116.32,115.41,116.16,7886.0,115.72,116.32,115.41,116.16,7886.0
2020-11-06 14:00:00,116.05,116.08,115.83,115.85,6701.0,116.05,116.08,115.83,115.85,6701.0
2020-11-06 14:30:00,115.94,116.05,115.61,115.61,10234.0,115.94,116.05,115.61,115.61,10234.0
2020-11-06 15:00:00,115.4,115.88,115.05,115.81,11743.0,115.4,115.88,115.05,115.81,11743.0
2020-11-06 15:30:00,115.87,116.99,115.85,116.75,57891.0,115.87,116.99,115.85,116.75,57891.0
2020-11-09 09:30:00,126.61,141.41,126.34,140.69,82123.0,126.61,141.41,126.34,140.69,82123.0
2020-11-09 10:00:00,140.34,141.13,139.24,139.88,47545.0,140.34,141.13,139.24,139.88,47545.0
2020-11-09 10:30:00,139.75,140.42,138.48,138.55,39903.0,139.75,140.42,138.48,138.55,39903.0
2020-11-09 11:00:00,138.75,138.93,134.55,135.49,41413.0,138.75,138.93,134.55,135.49,41413.0
2020-11-09 11:30:00,135.49,137.45,134.95,135.8,61421.0,135.49,137.45,134.95,135.8,61421.0
2020-11-09 12:00:00,135.96,136.67,135.1,135.94,29557.0,135.96,136.67,135.1,135.94,29557.0
2020-11-09 12:30:00,135.89,138.28,135.88,138.11,30787.0,135.89,138.28,135.88,138.11,30787.0
2020-11-09 13:00:00,138.18,140.13,138.05,139.82,24826.0,138.18,140.13,138.05,139.82,24826.0
2020-11-09 13:30:00,139.78,140.91,139.32,140.25,18763.0,139.78,140.91,139.32,140.25,18763.0
2020-11-09 14:00:00,140.3,140.76,139.26,139.27,16892.0,140.3,140.76,139.26,139.27,16892.0
2020-11-09 14:30:00,139.5,139.57,137.94,139.55,20871.0,139.5,139.57,137.94,139.55,20871.0
2020-11-09 15:00:00,139.55,139.6,137.83,137.95,26105.0,139.55,139.6,137.83,137.95,26105.0
2020-11-09 15:30:00,138.06,138.5,136.58,137.14,126425.0,138.06,138.5,136.58,137.14,126425.0
2020-11-10 09:30:00,137.84,138.51,133.1,134.61,44316.0,137.84,138.51,133.1,134.61,44316.0
2020-11-10 10:00:00,134.17,136.49,131.38,136.48,106834.0,134.17,136.49,131.38,136.48,106834.0
2020-11-10 10:30:00,136.14,136.14,134.21,135.31,43731.0,136.14,136.14,134.21,135.31,43731.0
2020-11-10 11:00:00,135.31,135.7,133.44,135.26,44518.0,135.31,135.7,133.44,135.26,44518.0
2020-11-10 11:30:00,135.24,136.18,134.99,135.49,28203.0,135.24,136.18,134.99,135.49,28203.0
2020-11-10 12:00:00,135.3,135.51,133.45,133.45,20965.0,135.3,135.51,133.45,133.45,20965.0
2020-11-10 12:30:00,133.44,135.01,133.27,134.49,27590.0,133.44,135.01,133.27,134.49,27590.0
2020-11-10 13:00:00,134.33,135.69,134.07,135.31,41459.0,134.33,135.69,134.07,135.31,41459.0
2020-11-10 13:30:00,135.31,135.48,133.84,134.96,26346.0,135.31,135.48,133.84,134.96,26346.0
2020-11-10 14:00:00,135.0,135.31,132.46,132.97,23343.0,135.0,135.31,132.46,132.97,23343.0
2020-11-10 14:30:00,133.03,133.42,131.47,132.38,23554.0,133.03,133.42,131.47,132.38,23554.0
2020-11-10 15:00:00,132.26,132.95,131.7,132.09,23789.0,132.26,132.95,131.7,132.09,23789.0
2020-11-10 15:30:00,131.96,134.17,131.91,133.58,116029.0,131.96,134.17,131.91,133.58,116029.0
2020-11-11 09:30:00,134.14,134.28,129.89,129.89,25933.0,134.14,134.28,129.89,129.89,25933.0
2020-11-11 10:00:00,129.9,130.31,129.0,129.89,21716.0,129.9,130.31,129.0,129.89,21716.0
2020-11-11 10:30:00,130.04,130.64,128.58,129.09,15858.0,130.04,130.64,128.58,129.09,15858.0
2020-11-11 11:00:00,129.21,129.69,128.64,129.56,14520.0,129.21,129.69,128.64,129.56,14520.0
2020-11-11 11:30:00,129.49,129.9,128.93,128.97,19511.0,129.49,129.9,128.93,128.97,19511.0
2020-11-11 12:00:00,128.97,129.97,128.83,129.03,27295.0,128.97,129.97,128.83,129.03,27295.0
2020-11-11 12:30:00,129.03,129.88,128.92,129.44,17458.0,129.03,129.88,128.92,129.44,17458.0
2020-11-11 13:00:00,129.52,130.18,129.27,129.77,11678.0,129.52,130.18,129.27,129.77,11678.0
2020-11-11 13:30:00,129.88,130.35,129.61,130.01,13637.0,129.88,130.35,129.61,130.01,13637.0
2020-11-11 14:00:00,130.07,130.1,129.02,129.03,15447.0,130.07,130.1,129.02,129.03,15447.0
2020-11-11 14:30:00,128.93,129.66,128.93,129.49,17346.0,128.93,129.66,128.93,129.49,17346.0
2020-11-11 15:00:00,129.63,129.65,128.27,128.52,20282.0,129.63,129.65,128.27,128.52,20282.0
2020-11-11 15:30:00,128.42,129.57,128.3,129.4,45661.0,128.42,129.57,128.3,129.4,45661.0
2020-11-12 09:30:00,128.05,129.46,125.45,125.79,15835.0,128.05,129.46,125.45,125.79,15835.0
2020-11-12 10:00:00,125.81,128.59,125.79,127.97,12918.0,125.81,128.59,125.79,127.97,12918.0
2020-11-12 10:30:00,127.91,129.2,127.67,128.83,13380.0,127.91,129.2,127.67,128.83,13380.0
2020-11-12 11:00:00,128.94,129.21,128.12,128.8,14373.0,128.94,129.21,128.12,128.8,14373.0
2020-11-12 11:30:00,128.61,128.61,127.73,127.77,11505.0,128.61,128.61,127.73,127.77,11505.0
2020-11-12 12:00:00,127.68,128.89,127.53,128.3,11719.0,127.68,128.89,127.53,128.3,11719.0
2020-11-12 12:30:00,128.22,128.33,127.69,127.9,26869.0,128.22,128.33,127.69,127.9,26869.0
2020-11-12 13:00:00,127.92,128.25,127.56,127.76,13620.0,127.92,128.25,127.56,127.76,13620.0
2020-11-12 13:30:00,127.8,128.28,127.69,127.98,15149.0,127.8,128.28,127.69,127.98,15149.0
2020-11-12 14:00:00,127.75,128.05,127.3,127.34,44385.0,127.75,128.05,127.3,127.34,44385.0
2020-11-12 14:30:00,127.14,127.29,126.25,126.63,28686.0,127.14,127.29,126.25,126.63,28686.0
2020-11-12 15:00:00,126.58,127.16,126.23,126.92,21026.0,126.58,127.16,126.23,126.92,21026.0
2020-11-12 15:30:00,126.91,127.84,126.63,127.69,43297.0,126.91,127.84,126.63,127.69,43297.0
2020-11-13 09:30:00,128.88,131.23,128.85,130.17,13641.0,128.88,131.23,128.85,130.17,13641.0
2020-11-13 10:00:00,130.0,130.63,129.65,130.34,5376.0,130.0,130.63,129.65,130.34,5376.0
2020-11-13 10:30:00,130.76,131.75,130.68,131.21,9651.0,130.76,131.75,130.68,131.21,9651.0
2020-11-13 11:00:00,131.33,132.26,131.33,131.92,6719.0,131.33,132.26,131.33,131.92,6719.0
2020-11-13 11:30:00,132.02,132.02,131.36,131.43,10407.0,132.02,132.02,131.36,131.43,10407.0
2020-11-13 12:00:00,131.29,131.62,131.07,131.62,15468.0,131.29,131.62,131.07,131.62,15468.0
2020-11-13 12:30:00,131.85,132.43,131.74,132.28,3713.0,131.85,132.43,131.74,132.28,3713.0
2020-11-13 13:00:00,132.28,132.76,132.02,132.02,11058.0,132.28,132.76,132.02,132.02,11058.0
2020-11-13 13:30:00,131.92,132.57,131.59,132.17,9864.0,131.92,132.57,131.59,132.17,9864.0
2020-11-13 14:00:00,132.22,132.97,132.19,132.91,12841.0,132.22,132.97,132.19,132.91,12841.0
2020-11-13 14:30:00,132.91,133.27,132.23,132.62,13930.0,132.91,133.27,132.23,132.62,13930.0
2020-11-13 15:00:00,132.58,132.58,131.88,132.21,13264.0,132.58,132.58,131.88,132.21,13264.0
2020-11-13 15:30:00,132.33,132.65,132.11,132.53,69188.0,132.33,132.65,132.11,132.53,69188.0
2020-11-16 09:30:00,138.57,139.6,136.33,138.11,45689.0,138.57,139.6,136.33,138.11,45689.0
2020-11-16 10:00:00,138.43,138.43,136.52,137.62,66967.0,138.43,138.43,136.52,137.62,66967.0
2020-11-16 10:30:00,137.56,138.63,136.0,136.0,147507.0,137.56,138.63,136.0,136.0,147507.0
2020-11-16 11:00:00,135.97,137.22,135.97,137.22,34203.0,135.97,137.22,135.97,137.22,34203.0
2020-11-16 11:30:00,137.08,137.38,136.26,136.94,24401.0,137.08,137.38,136.26,136.94,24401.0
2020-11-16 12:00:00,137.03,137.25,136.47,136.48,19346.0,137.03,137.25,136.47,136.48,19346.0
2020-11-16 12:30:00,136.34,136.48,135.53,135.85,6666.0,136.34,136.48,135.53,135.85,6666.0
2020-11-16 13:00:00,135.55,135.57,135.12,135.13,10451.0,135.55,135.57,135.12,135.13,10451.0
2020-11-16 13:30:00,135.11,135.55,135.0,135.24,13051.0,135.11,135.55,135.0,135.24,13051.0
2020-11-16 14:00:00,135.21,136.74,135.11,136.5,11198.0,135.21,136.74,135.11,136.5,11198.0
2020-11-16 14:30:00,136.52,137.2,136.14,137.05,13912.0,136.52,137.2,136.14,137.05,13912.0
2020-11-16 15:00:00,136.97,137.27,136.59,136.84,30268.0,136.97,137.27,136.59,136.84,30268.0
2020-11-16 15:30:00,137.1,138.09,136.73,138.09,88184.0,137.1,138.09,136.73,138.09,88184.0
2020-11-17 09:30:00,136.48,136.96,134.05,134.99,37143.0,136.48,136.96,134.05,134.99,37143.0
2020-11-17 10:00:00,135.11,136.25,134.79,135.51,7467.0,135.11,136.25,134.79,135.51,7467.0
2020-11-17 10:30:00,135.65,137.35,135.52,137.17,8146.0,135.65,137.35,135.52,137.17,8146.0
2020-11-17 11:00:00,137.06,138.41,137.04,138.41,5753.0,137.06,138.41,137.04,138.41,5753.0
2020-11-17 11:30:00,138.4,139.63,138.39,139.56,9206.0,138.4,139.63,138.39,139.56,9206.0
2020-11-17 12:00:00,139.58,140.35,139.54,140.29,15153.0,139.58,140.35,139.54,140.29,15153.0
2020-11-17 12:30:00,140.23,140.64,139.46,140.32,13284.0,140.23,140.64,139.46,140.32,13284.0
2020-11-17 13:00:00,140.33,140.56,139.79,140.2,6131.0,140.33,140.56,139.79,140.2,6131.0
2020-11-17 13:30:00,140.0,140.75,139.97,140.18,10045.0,140.0,140.75,139.97,140.18,10045.0
2020-11-17 14:00:00,140.19,141.05,140.13,140.22,9803.0,140.19,141.05,140.13,140.22,9803.0
2020-11-17 14:30:00,140.11,141.69,140.11,141.54,12763.0,140.11,141.69,140.11,141.54,12763.0
2020-11-17 15:00:00,141.67,141.73,141.01,141.29,18188.0,141.67,141.73,141.01,141.29,18188.0
2020-11-17 15:30:00,141.29,141.49,140.65,140.83,62691.0,141.29,141.49,140.65,140.83,62691.0
2020-11-18 09:30:00,141.05,141.05,139.48,140.21,13737.0,141.05,141.05,139.48,140.21,13737.0
2020-11-18 10:00:00,140.21,140.89,139.61,140.56,19823.0,140.21,140.89,139.61,140.56,19823.0
2020-11-18 10:30:00,140.65,141.05,140.21,140.21,48745.0,140.65,141.05,140.21,140.21,48745.0
2020-11-18 11:00:00,140.34,140.83,139.47,139.71,7389.0,140.34,140.83,139.47,139.71,7389.0
2020-11-18 11:30:00,139.78,140.51,139.27,139.89,28278.0,139.78,140.51,139.27,139.89,28278.0
2020-11-18 12:00:00,140.08,140.36,139.36,139.36,5791.0,140.08,140.36,139.36,139.36,5791.0
2020-11-18 12:30:00,139.36,139.99,139.0,139.47,4783.0,139.36,139.99,139.0,139.47,4783.0
2020-11-18 13:00:00,139.2,139.53,139.16,139.28,6235.0,139.2,139.53,139.16,139.28,6235.0
2020-11-18 13:30:00,139.26,139.35,138.45,138.9,6378.0,139.26,139.35,138.45,138.9,6378.0
2020-11-18 14:00:00,138.84,139.62,138.83,139.15,29968.0,138.84,139.62,138.83,139.15,29968.0
2020-11-18 14:30:00,139.15,139.67,138.85,139.5,8632.0,139.15,139.67,138.85,139.5,8632.0
2020-11-18 15:00:00,139.42,139.7,138.37,138.37,10041.0,139.42,139.7,138.37,138.37,10041.0
2020-11-18 15:30:00,138.38,138.51,137.27,137.6,46417.0,138.38,138.51,137.27,137.6,46417.0
2020-11-19 09:30:00,135.23,135.84,133.27,133.6,47780.0,135.23,135.84,133.27,133.6,47780.0
2020-11-19 10:00:00,133.49,134.52,131.97,132.94,35937.0,133.49,134.52,131.97,132.94,35937.0
2020-11-19 10:30:00,132.66,133.31,132.08,132.79,30436.0,132.66,133.31,132.08,132.79,30436.0
2020-11-19 11:00:00,132.81,133.57,132.69,132.86,16837.0,132.81,133.57,132.69,132.86,16837.0
2020-11-19 11:30:00,132.94,133.41,132.79,133.09,14783.0,132.94,133.41,132.79,133.09,14783.0
2020-11-19 12:00:00,132.97,133.52,132.55,133.14,13813.0,132.97,133.52,132.55,133.14,13813.0
2020-11-19 12:30:00,133.09,133.23,132.57,132.94,10352.0,133.09,133.23,132.57,132.94,10352.0
2020-11-19 13:00:00,132.98,133.74,132.98,133.47,12662.0,132.98,133.74,132.98,133.47,12662.0
2020-11-19 13:30:00,133.41,133.47,132.61,132.84,18376.0,133.41,133.47,132.61,132.84,18376.0
2020-11-19 14:00:00,132.91,133.66,132.88,133.47,22647.0,132.91,133.66,132.88,133.47,22647.0
2020-11-19 14:30:00,133.66,134.21,132.92,133.83,32379.0,133.66,134.21,132.92,133.83,32379.0
2020-11-19 15:00:00,133.67,133.8,133.23,133.36,19017.0,133.67,133.8,133.23,133.36,19017.0
2020-11-19 15:30:00,133.51,134.42,133.51,134.2,48307.0,133.51,134.42,133.51,134.2,48307.0
2020-11-20 09:30:00,134.2,134.45,132.78,133.79,9963.0,134.2,134.45,132.78,133.79,9963.0
2020-11-20 10:00:00,133.69,134.46,133.18,133.36,11136.0,133.69,134.46,133.18,133.36,11136.0
2020-11-20 10:30:00,133.06,133.37,132.02,132.59,16680.0,133.06,133.37,132.02,132.59,16680.0
2020-11-20 11:00:00,132.58,132.96,131.78,132.22,10983.0,132.58,132.96,131.78,132.22,10983.0
2020-11-20 11:30:00,132.25,133.21,132.15,133.06,13633.0,132.25,133.21,132.15,133.06,13633.0
2020-11-20 12:00:00,133.06,133.16,132.58,132.76,7919.0,133.06,133.16,132.58,132.76,7919.0
2020-11-20 12:30:00,133.01,134.59,132.98,134.12,15909.0,133.01,134.59,132.98,134.12,15909.0
2020-11-20 13:00:00,134.12,134.64,134.06,134.4,8022.0,134.12,134.64,134.06,134.4,8022.0
2020-11-20 13:30:00,134.48,135.05,134.16,134.74,15587.0,134.48,135.05,134.16,134.74,15587.0
2020-11-20 14:00:00,134.73,134.73,133.48,133.55,18541.0,134.73,134.73,133.48,133.55,18541.0
2020-11-20 14:30:00,133.55,133.64,132.63,133.18,37859.0,133.55,133.64,132.63,133.18,37859.0
2020-11-20 15:00:00,133.2,133.2,131.91,132.02,38077.0,133.2,133.2,131.91,132.02,38077.0
2020-11-20 15:30:00,132.04,132.26,131.64,131.93,117882.0,132.04,132.26,131.64,131.93,117882.0
2020-11-23 09:30:00,132.99,134.02,130.88,133.05,28973.0,132.99,134.02,130.88,133.05,28973.0
2020-11-23 10:00:00,132.46,134.06,132.46,132.98,17700.0,132.46,134.06,132.46,132.98,17700.0
2020-11-23 10:30:00,132.9,134.67,132.9,134.67,67946.0,132.9,134.67,132.9,134.67,67946.0
2020-11-23 11:00:00,134.42,135.26,134.34,134.57,18434.0,134.42,135.26,134.34,134.57,18434.0
2020-11-23 11:30:00,134.56,134.79,133.89,134.41,16781.0,134.56,134.79,133.89,134.41,16781.0
2020-11-23 12:00:00,134.49,134.53,133.51,133.72,14876.0,134.49,134.53,133.51,133.72,14876.0
2020-11-23 12:30:00,133.64,134.58,133.42,134.12,16074.0,133.64,134.58,133.42,134.12,16074.0
2020-11-23 13:00:00,134.07,134.2,133.48,133.81,15040.0,134.07,134.2,133.48,133.81,15040.0
2020-11-23 13:30:00,133.69,134.51,133.49,134.18,17151.0,133.69,134.51,133.49,134.18,17151.0
2020-11-23 14:00:00,134.17,134.46,133.98,134.36,22997.0,134.17,134.46,133.98,134.36,22997.0
2020-11-23 14:30:00,134.34,135.98,134.33,135.51,23715.0,134.34,135.98,134.33,135.51,23715.0
2020-11-23 15:00:00,135.48,136.27,135.18,136.01,54038.0,135.48,136.27,135.18,136.01,54038.0
2020-11-23 15:30:00,136.0,136.33,135.31,136.05,118264.0,136.0,136.33,135.31,136.05,118264.0
2020-11-24 09:30:00,137.85,139.74,137.37,139.11,26659.0,137.85,139.74,137.37,139.11,26659.0
2020-11-24 10:00:00,139.61,139.84,138.15,139.11,20499.0,139.61,139.84,138.15,139.11,20499.0
2020-11-24 10:30:00,139.1,140.41,138.87,140.14,19507.0,139.1,140.41,138.87,140.14,19507.0
2020-11-24 11:00:00,140.26,141.45,140.16,141.2,16538.0,140.26,141.45,140.16,141.2,16538.0
2020-11-24 11:30:00,141.34,141.81,140.95,141.26,26044.0,141.34,141.81,140.95,141.26,26044.0
2020-11-24 12:00:00,141.49,141.49,140.19,140.7,15310.0,141.49,141.49,140.19,140.7,15310.0
2020-11-24 12:30:00,140.84,140.92,140.23,140.92,11956.0,140.84,140.92,140.23,140.92,11956.0
2020-11-24 13:00:00,140.93,141.14,140.37,140.41,9288.0,140.93,141.14,140.37,140.41,9288.0
2020-11-24 13:30:00,140.58,140.59,139.51,140.0,15503.0,140.58,140.59,139.51,140.0,15503.0
2020-11-24 14:00:00,140.02,140.06,139.49,139.94,17464.0,140.02,140.06,139.49,139.94,17464.0
2020-11-24 14:30:00,139.94,140.77,139.92,140.09,20431.0,139.94,140.77,139.92,140.09,20431.0
2020-11-24 15:00:00,140.02,140.91,139.93,140.8,25323.0,140.02,140.91,139.93,140.8,25323.0
2020-11-24 15:30:00,140.74,141.01,140.32,140.59,87756.0,140.74,141.01,140.32,140.59,87756.0
2020-11-25 09:30:00,140.0,140.0,136.51,138.31,70067.0,140.0,140.0,136.51,138.31,70067.0
2020-11-25 10:00:00,138.31,139.18,138.03,138.81,57916.0,138.31,139.18,138.03,138.81,57916.0
2020-11-25 10:30:00,138.74,139.56,138.5,138.75,50608.0,138.74,139.56,138.5,138.75,50608.0
2020-11-25 11:00:00,138.75,138.95,137.82,138.94,33789.0,138.75,138.95,137.82,138.94,33789.0
2020-11-25 11:30:00,138.84,140.01,138.84,139.84,33580.0,138.84,140.01,138.84,139.84,33580.0
2020-11-25 12:00:00,139.84,139.98,138.32,138.77,29031.0,139.84,139.98,138.32,138.77,29031.0
2020-11-25 12:30:00,138.77,139.12,138.69,139.0,19377.0,138.77,139.12,138.69,139.0,19377.0
2020-11-25 13:00:00,139.02,139.55,138.9,139.02,27521.0,139.02,139.55,138.9,139.02,27521.0
2020-11-25 13:30:00,139.09,139.35,138.28,138.37,46907.0,139.09,139.35,138.28,138.37,46907.0
2020-11-25 14:00:00,138.41,138.51,137.31,137.5,23946.0,138.41,138.51,137.31,137.5,23946.0
2020-11-25 14:30:00,137.47,137.57,137.25,137.49,37828.0,137.47,137.57,137.25,137.49,37828.0
2020-11-25 15:00:00,137.45,137.57,137.37,137.51,28811.0,137.45,137.57,137.37,137.51,28811.0
2020-11-25 15:30:00,137.53,137.53,136.87,137.32,119149.0,137.53,137.53,136.87,137.32,119149.0
2020-11-27 09:30:00,136.97,137.7,133.02,133.76,74727.0,136.97,137.7,133.02,133.76,74727.0
2020-11-27 10:00:00,133.55,134.69,133.05,133.52,57358.0,133.55,134.69,133.05,133.52,57358.0
2020-11-27 10:30:00,133.6,134.84,133.15,134.84,54628.0,133.6,134.84,133.15,134.84,54628.0
2020-11-27 11:00:00,134.85,135.24,134.26,134.83,31352.0,134.85,135.24,134.26,134.83,31352.0
2020-11-27 11:30:00,134.79,135.5,134.05,135.49,22392.0,134.79,135.5,134.05,135.49,22392.0
2020-11-27 12:00:00,135.57,135.57,133.88,134.01,22232.0,135.57,135.57,133.88,134.01,22232.0
2020-11-27 12:30:00,134.03,134.65,133.75,134.32,65680.0,134.03,134.65,133.75,134.32,65680.0
2020-11-30 09:30:00,133.31,135.82,133.31,135.55,46766.0,133.31,135.82,133.31,135.55,46766.0
2020-11-30 10:00:00,135.37,135.55,134.14,134.27,47357.0,135.37,135.55,134.14,134.27,47357.0
2020-11-30 10:30:00,134.34,136.6,133.84,136.51,38484.0,134.34,136.6,133.84,136.51,38484.0
2020-11-30 11:00:00,136.44,136.85,135.53,136.06,33927.0,136.44,136.85,135.53,136.06,33927.0
2020-11-30 11:30:00,136.15,136.19,135.06,135.34,27781.0,136.15,136.19,135.06,135.34,27781.0
2020-11-30 12:00:00,135.2,135.38,134.73,134.9,24740.0,135.2,135.38,134.73,134.9,24740.0
2020-11-30 12:30:00,135.08,135.26,134.5,134.88,22419.0,135.08,135.26,134.5,134.88,22419.0
2020-11-30 13:00:00,134.88,135.09,134.54,134.79,23672.0,134.88,135.09,134.54,134.79,23672.0
2020-11-30 13:30:00,134.75,134.91,133.79,134.25,33297.0,134.75,134.91,133.79,134.25,33297.0
2020-11-30 14:00:00,134.16,134.4,133.78,133.95,40441.0,134.16,134.4,133.78,133.95,40441.0
2020-11-30 14:30:00,133.92,134.36,133.35,134.0,122081.0,133.92,134.36,133.35,134.0,122081.0
2020-11-30 15:00:00,134.07,134.07,132.74,133.35,90218.0,134.07,134.07,132.74,133.35,90218.0
2020-11-30 15:30:00,133.35,133.64,131.91,132.28,307642.0,133.35,133.64,131.91,132.28,307642.0
2020-12-01 09:30:00,134.5,135.06,133.1,134.02,63268.0,134.5,135.06,133.1,134.02,63268.0
2020-12-01 10:00:00,134.06,135.91,133.8,135.15,51718.0,134.06,135.91,133.8,135.15,51718.0
2020-12-01 10:30:00,135.22,135.52,134.15,134.31,16233.0,135.22,135.52,134.15,134.31,16233.0
2020-12-01 11:00:00,134.12,134.44,133.76,133.95,13356.0,134.12,134.44,133.76,133.95,13356.0
2020-12-01 11:30:00,134.0,134.54,133.05,133.05,16392.0,134.0,134.54,133.05,133.05,16392.0
2020-12-01 12:00:00,133.02,133.47,132.83,132.99,14015.0,133.02,133.47,132.83,132.99,14015.0
2020-12-01 12:30:00,132.65,133.0,132.49,132.78,7205.0,132.65,133.0,132.49,132.78,7205.0
2020-12-01 13:00:00,132.92,133.69,132.87,133.43,8950.0,132.92,133.69,132.87,133.43,8950.0
2020-12-01 13:30:00,133.47,134.3,133.4,134.22,9851.0,133.47,134.3,133.4,134.22,9851.0
2020-12-01 14:00:00,134.2,134.55,133.99,134.53,65579.0,134.2,134.55,133.99,134.53,65579.0
2020-12-01 14:30:00,134.53,134.96,134.46,134.63,11294.0,134.53,134.96,134.46,134.63,11294.0
2020-12-01 15:00:00,134.58,134.64,134.06,134.57,13568.0,134.58,134.64,134.06,134.57,13568.0
2020-12-01 15:30:00,134.65,134.65,133.75,133.96,95402.0,134.65,134.65,133.75,133.96,95402.0
2020-12-02 09:30:00,133.36,134.9,133.25,134.65,13734.0,133.36,134.9,133.25,134.65,13734.0
2020-12-02 10:00:00,134.54,134.54,133.4,134.24,35045.0,134.54,134.54,133.4,134.24,35045.0
2020-12-02 10:30:00,134.33,134.98,133.96,134.33,18447.0,134.33,134.98,133.96,134.33,18447.0
2020-12-02 11:00:00,134.41,135.16,134.34,134.61,15577.0,134.41,135.16,134.34,134.61,15577.0
2020-12-02 11:30:00,134.5,134.58,133.57,133.57,6590.0,134.5,134.58,133.57,133.57,6590.0
2020-12-02 12:00:00,133.67,133.88,133.5,133.74,6498.0,133.67,133.88,133.5,133.74,6498.0
2020-12-02 12:30:00,133.66,134.13,133.49,134.13,7405.0,133.66,134.13,133.49,134.13,7405.0
2020-12-02 13:00:00,134.0,134.01,133.57,133.9,8805.0,134.0,134.01,133.57,133.9,8805.0
2020-12-02 13:30:00,133.9,134.08,133.42,134.08,15546.0,133.9,134.08,133.42,134.08,15546.0
2020-12-02 14:00:00,133.88,134.36,133.63,134.28,11117.0,133.88,134.36,133.63,134.28,11117.0
2020-12-02 14:30:00,134.3,134.74,134.2,134.52,27971.0,134.3,134.74,134.2,134.52,27971.0
2020-12-02 15:00:00,134.55,135.22,134.55,135.15,11488.0,134.55,135.22,134.55,135.15,11488.0
2020-12-02 15:30:00,135.16,135.45,134.73,135.22,68811.0,135.16,135.45,134.73,135.22,68811.0
2020-12-03 09:30:00,135.18,136.6,135.18,135.67,8484.0,135.18,136.6,135.18,135.67,8484.0
2020-12-03 10:00:00,135.52,136.89,135.24,136.75,6445.0,135.52,136.89,135.24,136.75,6445.0
2020-12-03 10:30:00,136.75,138.44,136.66,138.44,8408.0,136.75,138.44,136.66,138.44,8408.0
2020-12-03 11:00:00,138.54,139.19,138.06,139.03,11630.0,138.54,139.19,138.06,139.03,11630.0
2020-12-03 11:30:00,138.93,139.19,138.52,138.79,15516.0,138.93,139.19,138.52,138.79,15516.0
2020-12-03 12:00:00,138.9,139.63,138.72,139.25,9629.0,138.9,139.63,138.72,139.25,9629.0
2020-12-03 12:30:00,139.18,139.24,138.52,138.9,8338.0,139.18,139.24,138.52,138.9,8338.0
2020-12-03 13:00:00,138.89,139.02,138.45,138.72,3818.0,138.89,139.02,138.45,138.72,3818.0
2020-12-03 13:30:00,138.73,139.27,138.5,139.12,18588.0,138.73,139.27,138.5,139.12,18588.0
2020-12-03 14:00:00,139.13,139.43,138.32,138.46,16026.0,139.13,139.43,138.32,138.46,16026.0
2020-12-03 14:30:00,138.28,139.31,138.08,139.26,27077.0,138.28,139.31,138.08,139.26,27077.0
2020-12-03 15:00:00,139.25,139.88,139.09,139.29,38030.0,139.25,139.88,139.09,139.29,38030.0
2020-12-03 15:30:00,139.35,139.51,138.7,138.95,170648.0,139.35,139.51,138.7,138.95,170648.0
2020-12-04 09:30:00,140.02,142.21,139.37,141.81,33473.0,140.02,142.21,139.37,141.81,33473.0
2020-12-04 10:00:00,141.94,142.97,141.42,142.97,29576.0,141.94,142.97,141.42,142.97,29576.0
2020-12-04 10:30:00,142.93,143.57,142.78,143.16,11303.0,142.93,143.57,142.78,143.16,11303.0
2020-12-04 11:00:00,143.2,144.01,142.92,143.68,11710.0,143.2,144.01,142.92,143.68,11710.0
2020-12-04 11:30:00,143.63,144.22,142.94,142.94,21737.0,143.63,144.22,142.94,142.94,21737.0
2020-12-04 12:00:00,142.94,143.67,142.94,143.66,9815.0,142.94,143.67,142.94,143.66,9815.0
2020-12-04 12:30:00,143.67,144.25,143.67,144.24,12109.0,143.67,144.25,143.67,144.24,12109.0
2020-12-04 13:00:00,144.31,144.31,143.91,144.28,27928.0,144.31,144.31,143.91,144.28,27928.0
2020-12-04 13:30:00,144.37,144.37,143.96,144.25,8603.0,144.37,144.37,143.96,144.25,8603.0
2020-12-04 14:00:00,144.16,144.71,143.88,144.29,32248.0,144.16,144.71,143.88,144.29,32248.0
2020-12-04 14:30:00,144.28,144.58,143.94,144.51,13814.0,144.28,144.58,143.94,144.51,13814.0
2020-12-04 15:00:00,144.49,145.16,144.2,145.11,30801.0,144.49,145.16,144.2,145.11,30801.0
2020-12-04 15:30:00,145.2,145.51,144.87,145.11,82140.0,145.2,145.51,144.87,145.11,82140.0
2020-12-07 09:30:00,145.06,146.56,143.74,146.0,24613.0,145.06,146.56,143.74,146.0,24613.0
2020-12-07 10:00:00,145.94,146.81,145.6,146.52,15680.0,145.94,146.81,145.6,146.52,15680.0
2020-12-07 10:30:00,146.71,148.18,146.71,147.85,47191.0,146.71,148.18,146.71,147.85,47191.0
2020-12-07 11:00:00,148.0,148.51,146.98,147.3,16696.0,148.0,148.51,146.98,147.3,16696.0
2020-12-07 11:30:00,147.31,147.56,146.99,147.52,17409.0,147.31,147.56,146.99,147.52,17409.0
2020-12-07 12:00:00,147.46,147.78,147.27,147.38,14300.0,147.46,147.78,147.27,147.38,14300.0
2020-12-07 12:30:00,147.38,148.01,146.89,147.2,17554.0,147.38,148.01,146.89,147.2,17554.0
2020-12-07 13:00:00,147.2,147.63,147.05,147.63,25933.0,147.2,147.63,147.05,147.63,25933.0
2020-12-07 13:30:00,147.62,148.28,147.46,148.27,15724.0,147.62,148.28,147.46,148.27,15724.0
2020-12-07 14:00:00,148.12,148.25,147.35,147.63,16123.0,148.12,148.25,147.35,147.63,16123.0
2020-12-07 14:30:00,147.65,148.42,147.6,148.33,22043.0,147.65,148.42,147.6,148.33,22043.0
2020-12-07 15:00:00,148.13,148.39,147.81,148.17,17525.0,148.13,148.39,147.81,148.17,17525.0
2020-12-07 15:30:00,148.11,148.21,147.51,147.87,76460.0,148.11,148.21,147.51,147.87,76460.0
2020-12-08 09:30:00,146.7,149.05,146.7,147.66,24302.0,146.7,149.05,146.7,147.66,24302.0
2020-12-08 10:00:00,147.7,148.63,146.53,146.98,66086.0,147.7,148.63,146.53,146.98,66086.0
2020-12-08 10:30:00,147.0,147.79,146.86,147.51,15720.0,147.0,147.79,146.86,147.51,15720.0
2020-12-08 11:00:00,147.64,147.92,147.24,147.6,17015.0,147.64,147.92,147.24,147.6,17015.0
2020-12-08 11:30:00,147.6,147.6,147.18,147.42,7344.0,147.6,147.6,147.18,147.42,7344.0
2020-12-08 12:00:00,147.25,147.75,146.95,147.64,8297.0,147.25,147.75,146.95,147.64,8297.0
2020-12-08 12:30:00,147.72,148.25,147.47,147.93,18685.0,147.72,148.25,147.47,147.93,18685.0
2020-12-08 13:00:00,148.14,148.48,147.69,148.47,5145.0,148.14,148.48,147.69,148.47,5145.0
2020-12-08 13:30:00,148.59,148.6,147.83,147.95,9042.0,148.59,148.6,147.83,147.95,9042.0
2020-12-08 14:00:00,147.84,148.24,147.75,147.95,8404.0,147.84,148.24,147.75,147.95,8404.0
2020-12-08 14:30:00,147.99,148.45,147.82,148.13,8192.0,147.99,148.45,147.82,148.13,8192.0
2020-12-08 15:00:00,148.15,148.82,147.98,148.59,14938.0,148.15,148.82,147.98,148.59,14938.0
2020-12-08 15:30:00,148.52,149.25,148.5,149.21,64110.0,148.52,149.25,148.5,149.21,64110.0
2020-12-09 09:30:00,150.17,151.32,149.96,150.47,12704.0,150.17,151.32,149.96,150.47,12704.0
2020-12-09 10:00:00,150.81,151.58,150.22,151.39,40894.0,150.81,151.58,150.22,151.39,40894.0
2020-12-09 10:30:00,151.39,152.65,151.26,152.01,37286.0,151.39,152.65,151.26,152.01,37286.0
2020-12-09 11:00:00,151.98,152.04,150.61,151.06,15268.0,151.98,152.04,150.61,151.06,15268.0
2020-12-09 11:30:00,150.89,151.75,150.21,151.15,25567.0,150.89,151.75,150.21,151.15,25567.0
2020-12-09 12:00:00,151.39,151.83,150.87,151.49,20163.0,151.39,151.83,150.87,151.49,20163.0
2020-12-09 12:30:00,151.49,151.55,150.33,150.89,16620.0,151.49,151.55,150.33,150.89,16620.0
2020-12-09 13:00:00,150.87,150.9,149.29,149.43,6987.0,150.87,150.9,149.29,149.43,6987.0
2020-12-09 13:30:00,149.39,150.02,149.37,149.78,19923.0,149.39,150.02,149.37,149.78,19923.0
2020-12-09 14:00:00,149.79,150.58,149.51,150.58,15520.0,149.79,150.58,149.51,150.58,15520.0
2020-12-09 14:30:00,150.45,151.07,150.24,150.84,18839.0,150.45,151.07,150.24,150.84,18839.0
2020-12-09 15:00:00,150.77,150.77,149.75,149.76,28093.0,150.77,150.77,149.75,149.76,28093.0
2020-12-09 15:30:00,149.82,150.66,149.7,150.09,61429.0,149.82,150.66,149.7,150.09,61429.0
2020-12-10 09:30:00,148.07,149.29,147.55,148.64,18818.0,148.07,149.29,147.55,148.64,18818.0
2020-12-10 10:00:00,148.64,149.76,148.15,149.72,41872.0,148.64,149.76,148.15,149.72,41872.0
2020-12-10 10:30:00,149.54,150.19,149.42,149.81,14509.0,149.54,150.19,149.42,149.81,14509.0
2020-12-10 11:00:00,149.69,150.29,149.6,150.03,14606.0,149.69,150.29,149.6,150.03,14606.0
2020-12-10 11:30:00,149.81,150.65,149.81,150.65,43787.0,149.81,150.65,149.81,150.65,43787.0
2020-12-10 12:00:00,150.65,151.97,150.16,151.9,22957.0,150.65,151.97,150.16,151.9,22957.0
2020-12-10 12:30:00,151.97,152.04,151.69,151.94,17309.0,151.97,152.04,151.69,151.94,17309.0
2020-12-10 13:00:00,151.94,152.97,151.8,152.81,15210.0,151.94,152.97,151.8,152.81,15210.0
2020-12-10 13:30:00,152.86,153.12,152.1,152.28,17192.0,152.86,153.12,152.1,152.28,17192.0
2020-12-10 14:00:00,152.04,152.22,151.52,152.14,6343.0,152.04,152.22,151.52,152.14,6343.0
2020-12-10 14:30:00,152.14,152.53,151.84,152.0,10560.0,152.14,152.53,151.84,152.0,10560.0
2020-12-10 15:00:00,152.02,152.95,151.88,152.68,20754.0,152.02,152.95,151.88,152.68,20754.0
2020-12-10 15:30:00,152.65,153.12,151.92,152.65,58955.0,152.65,153.12,151.92,152.65,58955.0
2020-12-11 09:30:00,151.02,152.47,150.18,151.79,15757.0,151.02,152.47,150.18,151.79,15757.0
2020-12-11 10:00:00,151.76,152.52,151.37,151.78,42734.0,151.76,152.52,151.37,151.78,42734.0
2020-12-11 10:30:00,151.77,152.49,151.77,152.18,41613.0,151.77,152.49,151.77,152.18,41613.0
2020-12-11 11:00:00,152.19,153.01,152.01,152.94,45801.0,152.19,153.01,152.01,152.94,45801.0
2020-12-11 11:30:00,152.94,153.22,151.18,151.23,39938.0,152.94,153.22,151.18,151.23,39938.0
2020-12-11 12:00:00,151.15,151.21,150.42,151.05,19085.0,151.15,151.21,150.42,151.05,19085.0
2020-12-11 12:30:00,151.21,151.46,150.94,151.26,45589.0,151.21,151.46,150.94,151.26,45589.0
2020-12-11 13:00:00,151.13,151.13,149.82,150.4,19463.0,151.13,151.13,149.82,150.4,19463.0
2020-12-11 13:30:00,150.43,150.49,149.78,150.0,6204.0,150.43,150.49,149.78,150.0,6204.0
2020-12-11 14:00:00,149.97,149.97,149.49,149.68,9091.0,149.97,149.97,149.49,149.68,9091.0
2020-12-11 14:30:00,149.78,149.98,149.17,149.17,7382.0,149.78,149.98,149.17,149.17,7382.0
2020-12-11 15:00:00,149.26,149.32,148.35,149.05,21318.0,149.26,149.32,148.35,149.05,21318.0
2020-12-11 15:30:00,149.05,149.14,148.19,148.19,161280.0,149.05,149.14,148.19,148.19,161280.0
2020-12-14 09:30:00,148.79,149.29,147.05,148.42,35873.0,148.79,149.29,147.05,148.42,35873.0
2020-12-14 10:00:00,148.7,149.38,147.33,147.52,18184.0,148.7,149.38,147.33,147.52,18184.0
2020-12-14 10:30:00,147.29,147.29,145.05,145.21,13112.0,147.29,147.29,145.05,145.21,13112.0
2020-12-14 11:00:00,144.78,144.81,143.26,143.5,16612.0,144.78,144.81,143.26,143.5,16612.0
2020-12-14 11:30:00,143.49,144.82,143.44,144.05,40888.0,143.49,144.82,143.44,144.05,40888.0
2020-12-14 12:00:00,144.06,145.1,143.94,145.1,29290.0,144.06,145.1,143.94,145.1,29290.0
2020-12-14 12:30:00,145.15,145.42,144.75,144.85,5086.0,145.15,145.42,144.75,144.85,5086.0
2020-12-14 13:00:00,145.02,145.59,145.02,145.26,5910.0,145.02,145.59,145.02,145.26,5910.0
2020-12-14 13:30:00,145.43,145.46,144.93,145.01,4825.0,145.43,145.46,144.93,145.01,4825.0
2020-12-14 14:00:00,144.91,145.02,144.55,145.02,8808.0,144.91,145.02,144.55,145.02,8808.0
2020-12-14 14:30:00,144.92,145.89,144.9,145.77,12329.0,144.92,145.89,144.9,145.77,12329.0
2020-12-14 15:00:00,145.75,146.09,145.53,145.83,50890.0,145.75,146.09,145.53,145.83,50890.0
2020-12-14 15:30:00,145.74,146.07,145.35,145.51,50237.0,145.74,146.07,145.35,145.51,50237.0
2020-12-15 09:30:00,146.61,147.42,144.84,145.19,14485.0,146.61,147.42,144.84,145.19,14485.0
2020-12-15 10:00:00,145.22,146.52,145.05,146.22,40175.0,145.22,146.52,145.05,146.22,40175.0
2020-12-15 10:30:00,146.21,146.55,145.99,146.21,20026.0,146.21,146.55,145.99,146.21,20026.0
2020-12-15 11:00:00,146.21,146.75,146.08,146.45,22385.0,146.21,146.75,146.08,146.45,22385.0
2020-12-15 11:30:00,146.46,147.09,146.33,146.87,18397.0,146.46,147.09,146.33,146.87,18397.0
2020-12-15 12:00:00,146.9,147.1,146.66,146.86,19704.0,146.9,147.1,146.66,146.86,19704.0
2020-12-15 12:30:00,146.86,147.96,146.83,147.85,12799.0,146.86,147.96,146.83,147.85,12799.0
2020-12-15 13:00:00,147.79,147.89,147.4,147.89,10149.0,147.79,147.89,147.4,147.89,10149.0
2020-12-15 13:30:00,147.92,148.39,147.89,148.27,4626.0,147.92,148.39,147.89,148.27,4626.0
2020-12-15 14:00:00,148.15,148.83,148.04,148.61,7773.0,148.15,148.83,148.04,148.61,7773.0
2020-12-15 14:30:00,148.48,149.22,148.48,148.83,9504.0,148.48,149.22,148.48,148.83,9504.0
2020-12-15 15:00:00,148.73,149.45,148.73,149.19,35916.0,148.73,149.45,148.73,149.19,35916.0
2020-12-15 15:30:00,149.18,150.89,149.17,150.89,98907.0,149.18,150.89,149.17,150.89,98907.0
2020-12-16 09:30:00,151.5,152.23,149.68,152.23,17386.0,151.5,152.23,149.68,152.23,17386.0
2020-12-16 10:00:00,152.74,152.75,150.52,151.01,9757.0,152.74,152.75,150.52,151.01,9757.0
2020-12-16 10:30:00,150.84,151.24,150.15,150.75,73016.0,150.84,151.24,150.15,150.75,73016.0
2020-12-16 11:00:00,150.89,151.32,150.35,150.91,56368.0,150.89,151.32,150.35,150.91,56368.0
2020-12-16 11:30:00,150.89,150.89,148.9,149.1,9562.0,150.89,150.89,148.9,149.1,9562.0
2020-12-16 12:00:00,149.1,149.32,148.62,148.69,7674.0,149.1,149.32,148.62,148.69,7674.0
2020-12-16 12:30:00,148.66,149.49,148.59,149.08,7079.0,148.66,149.49,148.59,149.08,7079.0
2020-12-16 13:00:00,149.13,149.13,148.58,148.66,4855.0,149.13,149.13,148.58,148.66,4855.0
2020-12-16 13:30:00,148.62,150.07,148.62,149.64,20920.0,148.62,150.07,148.62,149.64,20920.0
2020-12-16 14:00:00,149.75,150.07,149.47,149.69,16010.0,149.75,150.07,149.47,149.69,16010.0
2020-12-16 14:30:00,149.61,151.0,149.61,150.81,32083.0,149.61,151.0,149.61,150.81,32083.0
2020-12-16 15:00:00,150.8,151.39,150.22,151.11,20181.0,150.8,151.39,150.22,151.11,20181.0
2020-12-16 15:30:00,151.11,151.44,150.83,151.29,116695.0,151.11,151.44,150.83,151.29,116695.0
2020-12-17 09:30:00,151.19,151.29,149.19,149.19,12009.0,151.19,151.29,149.19,149.19,12009.0
2020-12-17 10:00:00,149.37,149.72,148.94,149.44,6939.0,149.37,149.72,148.94,149.44,6939.0
2020-12-17 10:30:00,149.34,149.84,148.2,148.37,8331.0,149.34,149.84,148.2,148.37,8331.0
2020-12-17 11:00:00,148.36,148.45,147.88,148.1,5129.0,148.36,148.45,147.88,148.1,5129.0
2020-12-17 11:30:00,148.05,148.24,147.39,147.77,7135.0,148.05,148.24,147.39,147.77,7135.0
2020-12-17 12:00:00,147.92,147.92,146.43,146.6,8054.0,147.92,147.92,146.43,146.6,8054.0
2020-12-17 12:30:00,146.63,146.77,146.31,146.44,9536.0,146.63,146.77,146.31,146.44,9536.0
2020-12-17 13:00:00,146.48,147.65,146.06,147.65,50301.0,146.48,147.65,146.06,147.65,50301.0
2020-12-17 13:30:00,147.45,147.45,146.94,147.27,3748.0,147.45,147.45,146.94,147.27,3748.0
2020-12-17 14:00:00,147.22,147.36,146.79,146.79,4291.0,147.22,147.36,146.79,146.79,4291.0
2020-12-17 14:30:00,146.79,147.11,146.75,146.84,4727.0,146.79,147.11,146.75,146.84,4727.0
2020-12-17 15:00:00,146.83,147.01,146.75,146.91,8658.0,146.83,147.01,146.75,146.91,8658.0
2020-12-17 15:30:00,146.99,147.63,146.71,147.56,38023.0,146.99,147.63,146.71,147.56,38023.0
2020-12-18 09:30:00,148.42,148.93,145.38,146.45,68853.0,148.42,148.93,145.38,146.45,68853.0
2020-12-18 10:00:00,146.5,147.79,146.46,147.14,15690.0,146.5,147.79,146.46,147.14,15690.0
2020-12-18 10:30:00,147.27,147.52,146.56,147.45,51286.0,147.27,147.52,146.56,147.45,51286.0
2020-12-18 11:00:00,147.47,147.79,147.05,147.29,11356.0,147.47,147.79,147.05,147.29,11356.0
2020-12-18 11:30:00,147.34,147.94,147.04,147.72,12680.0,147.34,147.94,147.04,147.72,12680.0
2020-12-18 12:00:00,147.46,147.68,147.2,147.59,9441.0,147.46,147.68,147.2,147.59,9441.0
2020-12-18 12:30:00,147.57,147.78,147.38,147.65,10506.0,147.57,147.78,147.38,147.65,10506.0
2020-12-18 13:00:00,147.71,148.0,147.54,147.9,6376.0,147.71,148.0,147.54,147.9,6376.0
2020-12-18 13:30:00,147.89,147.98,147.59,147.77,12171.0,147.89,147.98,147.59,147.77,12171.0
2020-12-18 14:00:00,147.66,147.77,147.38,147.75,12520.0,147.66,147.77,147.38,147.75,12520.0
2020-12-18 14:30:00,147.79,148.6,147.58,148.53,22414.0,147.79,148.6,147.58,148.53,22414.0
2020-12-18 15:00:00,148.51,149.12,147.91,147.91,16291.0,148.51,149.12,147.91,147.91,16291.0
2020-12-18 15:30:00,147.82,148.44,146.53,148.12,125614.0,147.82,148.44,146.53,148.12,125614.0
2020-12-21 09:30:00,146.05,147.88,145.58,146.31,21660.0,146.05,147.88,145.58,146.31,21660.0
2020-12-21 10:00:00,146.16,146.16,144.86,145.23,18021.0,146.16,146.16,144.86,145.23,18021.0
2020-12-21 10:30:00,145.04,145.99,144.97,145.91,13784.0,145.04,145.99,144.97,145.91,13784.0
2020-12-21 11:00:00,145.99,147.02,145.62,145.89,6582.0,145.99,147.02,145.62,145.89,6582.0
2020-12-21 11:30:00,145.92,146.63,145.92,146.63,2859.0,145.92,146.63,145.92,146.63,2859.0
2020-12-21 12:00:00,146.47,147.48,146.28,147.14,21609.0,146.47,147.48,146.28,147.14,21609.0
2020-12-21 12:30:00,147.23,147.3,146.53,146.55,13803.0,147.23,147.3,146.53,146.55,13803.0
2020-12-21 13:00:00,146.59,146.9,146.33,146.72,7022.0,146.59,146.9,146.33,146.72,7022.0
2020-12-21 13:30:00,146.87,146.95,145.71,146.16,7801.0,146.87,146.95,145.71,146.16,7801.0
2020-12-21 14:00:00,145.98,146.95,145.9,146.62,7920.0,145.98,146.95,145.9,146.62,7920.0
2020-12-21 14:30:00,146.46,146.71,146.1,146.1,10191.0,146.46,146.71,146.1,146.1,10191.0
2020-12-21 15:00:00,146.21,146.96,145.93,146.94,75821.0,146.21,146.96,145.93,146.94,75821.0
2020-12-21 15:30:00,146.97,147.0,146.28,146.65,69117.0,146.97,147.0,146.28,146.65,69117.0
2020-12-22 09:30:00,147.08,147.37,145.2,146.12,12416.0,147.08,147.37,145.2,146.12,12416.0
2020-12-22 10:00:00,146.54,147.5,146.36,147.5,6025.0,146.54,147.5,146.36,147.5,6025.0
2020-12-22 10:30:00,147.43,147.5,146.71,146.98,12011.0,147.43,147.5,146.71,146.98,12011.0
2020-12-22 11:00:00,147.07,147.76,147.06,147.47,12674.0,147.07,147.76,147.06,147.47,12674.0
2020-12-22 11:30:00,147.38,147.44,147.04,147.39,21745.0,147.38,147.44,147.04,147.39,21745.0
2020-12-22 12:00:00,147.31,148.32,147.3,147.72,12225.0,147.31,148.32,147.3,147.72,12225.0
2020-12-22 12:30:00,147.61,148.25,147.61,148.13,7679.0,147.61,148.25,147.61,148.13,7679.0
2020-12-22 13:00:00,148.11,148.34,147.89,147.89,6004.0,148.11,148.34,147.89,147.89,6004.0
2020-12-22 13:30:00,147.75,148.12,147.33,148.03,11561.0,147.75,148.12,147.33,148.03,11561.0
2020-12-22 14:00:00,148.18,148.71,148.1,148.43,6672.0,148.18,148.71,148.1,148.43,6672.0
2020-12-22 14:30:00,148.53,149.0,148.42,148.68,27005.0,148.53,149.0,148.42,148.68,27005.0
2020-12-22 15:00:00,148.7,148.99,148.32,148.56,27670.0,148.7,148.99,148.32,148.56,27670.0
2020-12-22 15:30:00,148.56,149.11,148.49,149.08,33070.0,148.56,149.11,148.49,149.08,33070.0
2020-12-23 09:30:00,149.6,152.21,149.6,151.57,21330.0,149.6,152.21,149.6,151.57,21330.0
2020-12-23 10:00:00,151.9,152.48,151.33,152.12,22681.0,151.9,152.48,151.33,152.12,22681.0
2020-12-23 10:30:00,151.8,152.73,151.67,152.31,7839.0,151.8,152.73,151.67,152.31,7839.0
2020-12-23 11:00:00,152.41,153.27,152.24,153.27,10529.0,152.41,153.27,152.24,153.27,10529.0
2020-12-23 11:30:00,153.12,153.12,152.6,152.94,3294.0,153.12,153.12,152.6,152.94,3294.0
2020-12-23 12:00:00,152.75,153.1,152.7,152.87,4811.0,152.75,153.1,152.7,152.87,4811.0
2020-12-23 12:30:00,152.88,152.93,152.43,152.85,9697.0,152.88,152.93,152.43,152.85,9697.0
2020-12-23 13:00:00,152.74,153.26,152.6,153.07,9033.0,152.74,153.26,152.6,153.07,9033.0
2020-12-23 13:30:00,153.26,153.49,152.31,152.38,8347.0,153.26,153.49,152.31,152.38,8347.0
2020-12-23 14:00:00,152.4,152.5,151.52,151.54,17558.0,152.4,152.5,151.52,151.54,17558.0
2020-12-23 14:30:00,151.53,152.24,151.53,151.9,16212.0,151.53,152.24,151.53,151.9,16212.0
2020-12-23 15:00:00,151.9,152.33,151.79,152.24,15131.0,151.9,152.33,151.79,152.24,15131.0
2020-12-23 15:30:00,152.24,152.68,151.45,151.67,69906.0,152.24,152.68,151.45,151.67,69906.0
2020-12-24 09:30:00,153.07,153.6,151.14,152.35,7352.0,153.07,153.6,151.14,152.35,7352.0
2020-12-24 10:00:00,152.35,152.99,151.08,152.67,6926.0,152.35,152.99,151.08,152.67,6926.0
2020-12-24 10:30:00,152.68,153.6,152.5,153.43,9391.0,152.68,153.6,152.5,153.43,9391.0
2020-12-24 11:00:00,153.11,153.39,152.65,153.05,10004.0,153.11,153.39,152.65,153.05,10004.0
2020-12-24 11:30:00,152.97,153.43,152.88,153.43,3703.0,152.97,153.43,152.88,153.43,3703.0
2020-12-24 12:00:00,153.3,153.3,152.92,153.13,13753.0,153.3,153.3,152.92,153.13,13753.0
2020-12-24 12:30:00,153.3,154.04,153.27,153.68,10224.0,153.3,154.04,153.27,153.68,10224.0
2020-12-28 09:30:00,155.0,155.49,153.62,154.29,5423.0,155.0,155.49,153.62,154.29,5423.0
2020-12-28 10:00:00,154.59,154.9,153.63,154.22,5174.0,154.59,154.9,153.63,154.22,5174.0
2020-12-28 10:30:00,154.21,154.31,153.37,153.63,11611.0,154.21,154.31,153.37,153.63,11611.0
2020-12-28 11:00:00,153.74,153.94,153.27,153.51,8720.0,153.74,153.94,153.27,153.51,8720.0
2020-12-28 11:30:00,153.48,153.55,152.96,153.31,3579.0,153.48,153.55,152.96,153.31,3579.0
2020-12-28 12:00:00,153.5,153.5,152.99,153.32,5093.0,153.5,153.5,152.99,153.32,5093.0
2020-12-28 12:30:00,153.59,153.79,153.26,153.5,2607.0,153.59,153.79,153.26,153.5,2607.0
2020-12-28 13:00:00,153.28,153.55,153.28,153.49,4698.0,153.28,153.55,153.28,153.49,4698.0
2020-12-28 13:30:00,153.44,153.44,152.83,153.13,8810.0,153.44,153.44,152.83,153.13,8810.0
2020-12-28 14:00:00,153.06,153.32,152.93,153.11,4065.0,153.06,153.32,152.93,153.11,4065.0
2020-12-28 14:30:00,153.0,153.0,152.04,152.07,5420.0,153.0,153.0,152.04,152.07,5420.0
2020-12-28 15:00:00,152.27,152.61,152.09,152.1,9910.0,152.27,152.61,152.09,152.1,9910.0
2020-12-28 15:30:00,152.1,153.0,151.53,152.94,34267.0,152.1,153.0,151.53,152.94,34267.0
2020-12-29 09:30:00,153.15,153.86,151.89,152.48,16764.0,153.15,153.86,151.89,152.48,16764.0
2020-12-29 10:00:00,152.63,152.78,150.47,150.66,12081.0,152.63,152.78,150.47,150.66,12081.0
2020-12-29 10:30:00,150.57,151.4,150.33,151.4,12170.0,150.57,151.4,150.33,151.4,12170.0
2020-12-29 11:00:00,151.49,151.72,150.17,150.33,23003.0,151.49,151.72,150.17,150.33,23003.0
2020-12-29 11:30:00,150.38,150.9,150.21,150.37,7799.0,150.38,150.9,150.21,150.37,7799.0
2020-12-29 12:00:00,150.39,150.92,149.96,150.05,7388.0,150.39,150.92,149.96,150.05,7388.0
2020-12-29 12:30:00,149.94,149.94,149.15,149.35,8350.0,149.94,149.94,149.15,149.35,8350.0
2020-12-29 13:00:00,149.35,150.08,149.35,149.82,7170.0,149.35,150.08,149.35,149.82,7170.0
2020-12-29 13:30:00,149.76,150.21,149.62,149.86,5520.0,149.76,150.21,149.62,149.86,5520.0
2020-12-29 14:00:00,149.86,149.99,149.39,149.4,8050.0,149.86,149.99,149.39,149.4,8050.0
2020-12-29 14:30:00,149.4,150.31,149.32,150.29,5452.0,149.4,150.31,149.32,150.29,5452.0
2020-12-29 15:00:00,150.22,151.09,150.14,151.03,10113.0,150.22,151.09,150.14,151.03,10113.0
2020-12-29 15:30:00,151.0,151.02,150.61,150.75,28840.0,151.0,151.02,150.61,150.75,28840.0
2020-12-30 09:30:00,150.67,151.87,150.26,151.87,10447.0,150.67,151.87,150.26,151.87,10447.0
2020-12-30 10:00:00,151.66,152.26,151.3,152.01,4440.0,151.66,152.26,151.3,152.01,4440.0
2020-12-30 10:30:00,152.2,152.21,151.36,152.03,7356.0,152.2,152.21,151.36,152.03,7356.0
2020-12-30 11:00:00,151.78,151.78,150.84,150.84,6441.0,151.78,151.78,150.84,150.84,6441.0
2020-12-30 11:30:00,150.65,150.65,150.12,150.12,2587.0,150.65,150.65,150.12,150.12,2587.0
2020-12-30 12:00:00,150.0,150.82,149.93,150.73,5041.0,150.0,150.82,149.93,150.73,5041.0
2020-12-30 12:30:00,150.64,150.66,150.04,150.04,4421.0,150.64,150.66,150.04,150.04,4421.0
2020-12-30 13:00:00,150.16,150.46,149.91,150.03,5768.0,150.16,150.46,149.91,150.03,5768.0
2020-12-30 13:30:00,150.24,150.24,149.32,149.75,12812.0,150.24,150.24,149.32,149.75,12812.0
2020-12-30 14:00:00,149.53,149.78,149.16,149.45,4095.0,149.53,149.78,149.16,149.45,4095.0
2020-12-30 14:30:00,149.45,149.57,149.11,149.24,4965.0,149.45,149.57,149.11,149.24,4965.0
2020-12-30 15:00:00,149.2,149.28,148.94,148.96,7863.0,149.2,149.28,148.94,148.96,7863.0
2020-12-30 15:30:00,149.13,149.41,148.77,149.25,23889.0,149.13,149.41,148.77,149.25,23889.0
2020-12-31 09:30:00,148.95,148.95,146.81,146.96,11771.0,148.95,148.95,146.81,146.96,11771.0
2020-12-31 10:00:00,146.99,147.5,146.7,147.44,6727.0,146.99,147.5,146.7,147.44,6727.0
2020-12-31 10:30:00,147.64,148.33,147.6,148.33,4810.0,147.64,148.33,147.6,148.33,4810.0
2020-12-31 11:00:00,148.24,148.7,148.23,148.5,5430.0,148.24,148.7,148.23,148.5,5430.0
2020-12-31 11:30:00,148.15,148.8,147.95,148.64,4372.0,148.15,148.8,147.95,148.64,4372.0
2020-12-31 12:00:00,148.8,148.84,148.52,148.7,3031.0,148.8,148.84,148.52,148.7,3031.0
2020-12-31 12:30:00,148.67,148.67,148.23,148.3,3065.0,148.67,148.67,148.23,148.3,3065.0
2020-12-31 13:00:00,148.19,148.47,148.06,148.18,3608.0,148.19,148.47,148.06,148.18,3608.0
2020-12-31 13:30:00,148.24,148.41,147.99,148.09,2936.0,148.24,148.41,147.99,148.09,2936.0
2020-12-31 14:00:00,148.16,148.46,147.98,148.36,5824.0,148.16,148.46,147.98,148.36,5824.0
2020-12-31 14:30:00,148.46,148.66,148.03,148.61,26454.0,148.46,148.66,148.03,148.61,26454.0
2020-12-31 15:00:00,148.58,149.23,148.56,149.02,6487.0,148.58,149.23,148.56,149.02,6487.0
2020-12-31 15:30:00,149.03,149.42,148.39,148.39,46066.0,149.03,149.42,148.39,148.39,46066.0
2021-01-04 09:30:00,149.78,149.82,145.77,146.27,8234.0,149.78,149.82,145.77,146.27,8234.0
2021-01-04 10:00:00,146.32,146.39,144.74,144.79,7928.0,146.32,146.39,144.74,144.79,7928.0
2021-01-04 10:30:00,144.52,144.68,143.01,143.51,7460.0,144.52,144.68,143.01,143.51,7460.0
2021-01-04 11:00:00,143.73,143.81,142.74,143.33,8846.0,143.73,143.81,142.74,143.33,8846.0
2021-01-04 11:30:00,143.25,143.37,142.42,142.42,3981.0,143.25,143.37,142.42,142.42,3981.0
2021-01-04 12:00:00,142.56,142.89,141.95,142.08,6936.0,142.56,142.89,141.95,142.08,6936.0
2021-01-04 12:30:00,141.88,142.22,141.46,142.05,10517.0,141.88,142.22,141.46,142.05,10517.0
2021-01-04 13:00:00,142.08,143.14,141.39,143.06,4266.0,142.08,143.14,141.39,143.06,4266.0
2021-01-04 13:30:00,142.87,143.75,142.7,143.62,3906.0,142.87,143.75,142.7,143.62,3906.0
2021-01-04 14:00:00,143.31,143.5,142.84,143.17,2748.0,143.31,143.5,142.84,143.17,2748.0
2021-01-04 14:30:00,143.1,143.53,142.67,143.34,3150.0,143.1,143.53,142.67,143.34,3150.0
2021-01-04 15:00:00,143.1,143.24,142.61,142.66,5406.0,143.1,143.24,142.61,142.66,5406.0
2021-01-04 15:30:00,142.46,143.03,142.3,142.33,32474.0,142.46,143.03,142.3,142.33,32474.0
2021-01-05 09:30:00,142.05,145.48,141.88,143.18,13554.0,142.05,145.48,141.88,143.18,13554.0
2021-01-05 10:00:00,143.28,143.73,142.1,143.33,7180.0,143.28,143.73,142.1,143.33,7180.0
2021-01-05 10:30:00,142.93,143.66,142.66,143.21,6212.0,142.93,143.66,142.66,143.21,6212.0
2021-01-05 11:00:00,143.18,143.76,142.89,143.33,12376.0,143.18,143.76,142.89,143.33,12376.0
2021-01-05 11:30:00,143.86,144.19,143.37,143.85,8821.0,143.86,144.19,143.37,143.85,8821.0
2021-01-05 12:00:00,143.85,144.25,142.88,143.25,15054.0,143.85,144.25,142.88,143.25,15054.0
2021-01-05 12:30:00,143.18,143.67,142.78,143.53,11565.0,143.18,143.67,142.78,143.53,11565.0
2021-01-05 13:00:00,143.52,143.91,143.37,143.46,5284.0,143.52,143.91,143.37,143.46,5284.0
2021-01-05 13:30:00,143.51,143.91,143.18,143.85,9926.0,143.51,143.91,143.18,143.85,9926.0
2021-01-05 14:00:00,143.99,144.56,143.93,143.94,9091.0,143.99,144.56,143.93,143.94,9091.0
2021-01-05 14:30:00,144.11,144.17,143.36,143.66,13599.0,144.11,144.17,143.36,143.66,13599.0
2021-01-05 15:00:00,143.67,144.17,143.48,143.48,12761.0,143.67,144.17,143.48,143.48,12761.0
2021-01-05 15:30:00,143.67,144.32,143.01,143.38,40244.0,143.67,144.32,143.01,143.38,40244.0
2021-01-06 09:30:00,146.06,148.87,144.91,148.49,32448.0,146.06,148.87,144.91,148.49,32448.0
2021-01-06 10:00:00,148.5,148.5,147.35,148.0,11709.0,148.5,148.5,147.35,148.0,11709.0
2021-01-06 10:30:00,148.13,148.24,147.49,147.94,14317.0,148.13,148.24,147.49,147.94,14317.0
2021-01-06 11:00:00,147.85,149.28,147.68,148.85,33684.0,147.85,149.28,147.68,148.85,33684.0
2021-01-06 11:30:00,148.88,148.93,147.79,148.41,15708.0,148.88,148.93,147.79,148.41,15708.0
2021-01-06 12:00:00,148.41,148.59,148.23,148.36,8110.0,148.41,148.59,148.23,148.36,8110.0
2021-01-06 12:30:00,148.43,149.0,148.23,148.91,17481.0,148.43,149.0,148.23,148.91,17481.0
2021-01-06 13:00:00,148.83,149.44,148.63,149.27,5872.0,148.83,149.44,148.63,149.27,5872.0
2021-01-06 13:30:00,149.33,149.87,149.11,149.25,12694.0,149.33,149.87,149.11,149.25,12694.0
2021-01-06 14:00:00,149.31,149.78,148.74,148.94,10705.0,149.31,149.78,148.74,148.94,10705.0
2021-01-06 14:30:00,148.77,148.96,147.4,148.53,10465.0,148.77,148.96,147.4,148.53,10465.0
2021-01-06 15:00:00,148.51,148.53,147.75,148.31,20300.0,148.51,148.53,147.75,148.31,20300.0
2021-01-06 15:30:00,148.41,148.61,147.74,148.44,58342.0,148.41,148.61,147.74,148.44,58342.0
2021-01-07 09:30:00,149.62,149.63,147.79,148.34,5843.0,149.62,149.63,147.79,148.34,5843.0
2021-01-07 10:00:00,148.8,148.83,147.63,148.03,3168.0,148.8,148.83,147.63,148.03,3168.0
2021-01-07 10:30:00,147.95,148.11,146.15,146.44,7937.0,147.95,148.11,146.15,146.44,7937.0
2021-01-07 11:00:00,146.38,146.72,145.74,145.74,22177.0,146.38,146.72,145.74,145.74,22177.0
2021-01-07 11:30:00,145.97,146.76,145.64,146.76,6733.0,145.97,146.76,145.64,146.76,6733.0
2021-01-07 12:00:00,146.91,147.84,146.91,147.55,7363.0,146.91,147.84,146.91,147.55,7363.0
2021-01-07 12:30:00,147.61,147.85,147.19,147.43,24211.0,147.61,147.85,147.19,147.43,24211.0
2021-01-07 13:00:00,147.53,147.8,146.81,147.19,15179.0,147.53,147.8,146.81,147.19,15179.0
2021-01-07 13:30:00,147.1,147.71,146.7,147.48,16547.0,147.1,147.71,146.7,147.48,16547.0
2021-01-07 14:00:00,147.84,147.84,146.74,147.08,29652.0,147.84,147.84,146.74,147.08,29652.0
2021-01-07 14:30:00,147.05,148.19,147.04,148.11,3737.0,147.05,148.19,147.04,148.11,3737.0
2021-01-07 15:00:00,148.12,148.39,147.96,148.12,10555.0,148.12,148.39,147.96,148.12,10555.0
2021-01-07 15:30:00,148.12,148.26,147.79,147.96,41904.0,148.12,148.26,147.79,147.96,41904.0
2021-01-08 09:30:00,148.7,149.5,147.61,149.34,5070.0,148.7,149.5,147.61,149.34,5070.0
2021-01-08 10:00:00,149.18,151.17,149.18,150.41,8716.0,149.18,151.17,149.18,150.41,8716.0
2021-01-08 10:30:00,150.46,151.93,150.46,151.59,9715.0,150.46,151.93,150.46,151.59,9715.0
2021-01-08 11:00:00,151.81,151.83,149.63,149.64,18102.0,151.81,151.83,149.63,149.64,18102.0
2021-01-08 11:30:00,149.7,149.78,149.0,149.76,18482.0,149.7,149.78,149.0,149.76,18482.0
2021-01-08 12:00:00,149.57,149.89,149.11,149.85,12462.0,149.57,149.89,149.11,149.85,12462.0
2021-01-08 12:30:00,149.83,150.34,149.7,149.7,6346.0,149.83,150.34,149.7,149.7,6346.0
2021-01-08 13:00:00,149.66,149.73,148.81,149.13,5025.0,149.66,149.73,148.81,149.13,5025.0
2021-01-08 13:30:00,149.03,149.14,148.45,148.45,11620.0,149.03,149.14,148.45,148.45,11620.0
2021-01-08 14:00:00,148.4,149.36,148.39,149.09,6988.0,148.4,149.36,148.39,149.09,6988.0
2021-01-08 14:30:00,149.11,149.31,148.75,149.3,13943.0,149.11,149.31,148.75,149.3,13943.0
2021-01-08 15:00:00,149.37,149.93,149.34,149.93,8319.0,149.37,149.93,149.34,149.93,8319.0
2021-01-08 15:30:00,149.9,150.03,149.5,149.72,37585.0,149.9,150.03,149.5,149.72,37585.0
2021-01-11 09:30:00,148.49,150.45,148.39,149.83,5172.0,148.49,150.45,148.39,149.83,5172.0
2021-01-11 10:00:00,149.49,150.16,149.1,150.07,3999.0,149.49,150.16,149.1,150.07,3999.0
2021-01-11 10:30:00,150.02,150.02,149.11,149.98,3754.0,150.02,150.02,149.11,149.98,3754.0
2021-01-11 11:00:00,149.74,150.0,149.48,149.77,3137.0,149.74,150.0,149.48,149.77,3137.0
2021-01-11 11:30:00,149.77,150.06,149.49,149.49,5727.0,149.77,150.06,149.49,149.49,5727.0
2021-01-11 12:00:00,149.42,149.85,149.04,149.48,12410.0,149.42,149.85,149.04,149.48,12410.0
2021-01-11 12:30:00,149.7,149.92,149.43,149.56,2878.0,149.7,149.92,149.43,149.56,2878.0
2021-01-11 13:00:00,149.77,150.11,149.56,150.04,7452.0,149.77,150.11,149.56,150.04,7452.0
2021-01-11 13:30:00,149.65,150.43,149.47,149.47,8500.0,149.65,150.43,149.47,149.47,8500.0
2021-01-11 14:00:00,149.48,149.98,148.94,149.26,17663.0,149.48,149.98,148.94,149.26,17663.0
2021-01-11 14:30:00,149.29,150.04,149.29,149.97,5859.0,149.29,150.04,149.29,149.97,5859.0
2021-01-11 15:00:00,149.98,150.14,149.81,149.92,7944.0,149.98,150.14,149.81,149.92,7944.0
2021-01-11 15:30:00,149.85,150.43,149.76,150.21,27337.0,149.85,150.43,149.76,150.21,27337.0
2021-01-12 09:30:00,150.93,152.0,150.28,151.71,6146.0,150.93,152.0,150.28,151.71,6146.0
2021-01-12 10:00:00,151.54,153.36,151.47,153.07,12939.0,151.54,153.36,151.47,153.07,12939.0
2021-01-12 10:30:00,153.22,154.0,153.22,154.0,7307.0,153.22,154.0,153.22,154.0,7307.0
2021-01-12 11:00:00,154.0,154.47,153.84,153.88,12744.0,154.0,154.47,153.84,153.88,12744.0
2021-01-12 11:30:00,153.96,153.96,153.03,153.25,6638.0,153.96,153.96,153.03,153.25,6638.0
2021-01-12 12:00:00,153.3,153.79,153.15,153.29,5301.0,153.3,153.79,153.15,153.29,5301.0
2021-01-12 12:30:00,153.46,153.95,153.15,153.87,7715.0,153.46,153.95,153.15,153.87,7715.0
2021-01-12 13:00:00,153.61,153.86,153.29,153.43,5691.0,153.61,153.86,153.29,153.43,5691.0
2021-01-12 13:30:00,153.36,154.01,153.34,153.75,10108.0,153.36,154.01,153.34,153.75,10108.0
2021-01-12 14:00:00,153.6,153.81,153.2,153.45,14082.0,153.6,153.81,153.2,153.45,14082.0
2021-01-12 14:30:00,153.51,153.64,152.64,152.91,16511.0,153.51,153.64,152.64,152.91,16511.0
2021-01-12 15:00:00,152.93,153.29,152.66,153.09,9548.0,152.93,153.29,152.66,153.09,9548.0
2021-01-12 15:30:00,153.15,153.44,152.53,152.8,39466.0,153.15,153.44,152.53,152.8,39466.0
2021-01-13 09:30:00,153.19,154.14,151.59,152.08,12998.0,153.19,154.14,151.59,152.08,12998.0
2021-01-13 10:00:00,152.14,152.41,151.08,152.11,28124.0,152.14,152.41,151.08,152.11,28124.0
2021-01-13 10:30:00,152.01,152.35,150.0,150.11,35537.0,152.01,152.35,150.0,150.11,35537.0
2021-01-13 11:00:00,150.0,150.04,148.98,149.0,10887.0,150.0,150.04,148.98,149.0,10887.0
2021-01-13 11:30:00,149.1,149.15,148.45,149.0,8863.0,149.1,149.15,148.45,149.0,8863.0
2021-01-13 12:00:00,149.05,149.44,148.61,148.86,17215.0,149.05,149.44,148.61,148.86,17215.0
2021-01-13 12:30:00,148.95,150.55,148.95,150.55,8886.0,148.95,150.55,148.95,150.55,8886.0
2021-01-13 13:00:00,150.67,151.14,149.91,150.17,8343.0,150.67,151.14,149.91,150.17,8343.0
2021-01-13 13:30:00,150.24,150.76,150.15,150.15,4186.0,150.24,150.76,150.15,150.15,4186.0
2021-01-13 14:00:00,150.33,150.53,149.82,150.1,8201.0,150.33,150.53,149.82,150.1,8201.0
2021-01-13 14:30:00,150.0,150.03,149.41,149.55,7366.0,150.0,150.03,149.41,149.55,7366.0
2021-01-13 15:00:00,149.73,149.73,148.42,148.42,9687.0,149.73,149.73,148.42,148.42,9687.0
2021-01-13 15:30:00,148.47,148.67,146.93,147.24,97782.0,148.47,148.67,146.93,147.24,97782.0
2021-01-14 09:30:00,149.24,150.19,148.58,149.06,42614.0,149.24,150.19,148.58,149.06,42614.0
2021-01-14 10:00:00,149.2,150.45,148.96,150.16,12658.0,149.2,150.45,148.96,150.16,12658.0
2021-01-14 10:30:00,150.1,151.19,149.92,151.19,7931.0,150.1,151.19,149.92,151.19,7931.0
2021-01-14 11:00:00,151.12,151.73,150.55,151.02,11185.0,151.12,151.73,150.55,151.02,11185.0
2021-01-14 11:30:00,150.94,151.08,150.11,150.34,7700.0,150.94,151.08,150.11,150.34,7700.0
2021-01-14 12:00:00,150.27,150.48,149.87,150.02,8243.0,150.27,150.48,149.87,150.02,8243.0
2021-01-14 12:30:00,150.09,150.19,149.34,149.46,8104.0,150.09,150.19,149.34,149.46,8104.0
2021-01-14 13:00:00,149.44,149.86,149.24,149.37,34913.0,149.44,149.86,149.24,149.37,34913.0
2021-01-14 13:30:00,149.49,149.75,149.27,149.5,17114.0,149.49,149.75,149.27,149.5,17114.0
2021-01-14 14:00:00,149.66,149.83,149.26,149.26,15222.0,149.66,149.83,149.26,149.26,15222.0
2021-01-14 14:30:00,149.34,149.41,149.11,149.18,6212.0,149.34,149.41,149.11,149.18,6212.0
2021-01-14 15:00:00,149.32,149.42,148.61,148.84,14688.0,149.32,149.42,148.61,148.84,14688.0
2021-01-14 15:30:00,148.97,149.31,148.53,148.97,68445.0,148.97,149.31,148.53,148.97,68445.0
2021-01-15 09:30:00,148.3,149.55,146.47,148.12,7867.0,148.3,149.55,146.47,148.12,7867.0
2021-01-15 10:00:00,147.51,148.17,146.11,146.6,22887.0,147.51,148.17,146.11,146.6,22887.0
2021-01-15 10:30:00,146.85,147.92,146.79,147.33,6725.0,146.85,147.92,146.79,147.33,6725.0
2021-01-15 11:00:00,147.28,148.6,147.0,148.59,18403.0,147.28,148.6,147.0,148.59,18403.0
2021-01-15 11:30:00,149.04,149.39,148.77,148.93,8655.0,149.04,149.39,148.77,148.93,8655.0
2021-01-15 12:00:00,149.1,149.22,148.77,149.15,13149.0,149.1,149.22,148.77,149.15,13149.0
2021-01-15 12:30:00,149.08,149.33,148.6,149.33,8654.0,149.08,149.33,148.6,149.33,8654.0
2021-01-15 13:00:00,149.14,149.21,149.0,149.11,3222.0,149.14,149.21,149.0,149.11,3222.0
2021-01-15 13:30:00,149.16,149.82,149.1,149.15,14243.0,149.16,149.82,149.1,149.15,14243.0
2021-01-15 14:00:00,149.46,149.58,149.21,149.38,3213.0,149.46,149.58,149.21,149.38,3213.0
2021-01-15 14:30:00,149.41,149.7,149.38,149.7,3494.0,149.41,149.7,149.38,149.7,3494.0
2021-01-15 15:00:00,149.69,149.69,149.25,149.28,4915.0,149.69,149.69,149.25,149.28,4915.0
2021-01-15 15:30:00,149.27,149.34,148.24,148.3,39215.0,149.27,149.34,148.24,148.3,39215.0
2021-01-19 09:30:00,149.5,149.5,147.77,147.77,4348.0,149.5,149.5,147.77,147.77,4348.0
2021-01-19 10:00:00,147.85,147.85,146.26,147.34,5964.0,147.85,147.85,146.26,147.34,5964.0
2021-01-19 10:30:00,147.26,148.49,147.26,148.17,4747.0,147.26,148.49,147.26,148.17,4747.0
2021-01-19 11:00:00,148.1,148.92,147.65,148.9,4272.0,148.1,148.92,147.65,148.9,4272.0
2021-01-19 11:30:00,148.8,149.93,148.36,149.71,6204.0,148.8,149.93,148.36,149.71,6204.0
2021-01-19 12:00:00,149.7,150.65,149.63,150.31,4453.0,149.7,150.65,149.63,150.31,4453.0
2021-01-19 12:30:00,150.53,151.43,150.41,151.43,7098.0,150.53,151.43,150.41,151.43,7098.0
2021-01-19 13:00:00,151.26,151.32,150.08,150.6,5031.0,151.26,151.32,150.08,150.6,5031.0
2021-01-19 13:30:00,150.5,150.74,150.1,150.25,5256.0,150.5,150.74,150.1,150.25,5256.0
2021-01-19 14:00:00,150.18,150.3,149.58,150.3,5593.0,150.18,150.3,149.58,150.3,5593.0
2021-01-19 14:30:00,150.16,150.35,149.27,149.39,10465.0,150.16,150.35,149.27,149.39,10465.0
2021-01-19 15:00:00,149.33,149.66,149.14,149.66,7559.0,149.33,149.66,149.14,149.66,7559.0
2021-01-19 15:30:00,149.81,149.95,149.21,149.71,55182.0,149.81,149.95,149.21,149.71,55182.0
2021-01-20 09:30:00,148.94,150.49,148.75,149.85,5402.0,148.94,150.49,148.75,149.85,5402.0
2021-01-20 10:00:00,149.91,152.51,149.83,151.56,10936.0,149.91,152.51,149.83,151.56,10936.0
2021-01-20 10:30:00,151.81,153.05,151.81,152.84,3569.0,151.81,153.05,151.81,152.84,3569.0
2021-01-20 11:00:00,152.66,153.42,152.65,153.39,4980.0,152.66,153.42,152.65,153.39,4980.0
2021-01-20 11:30:00,153.56,154.38,153.48,154.3,4751.0,153.56,154.38,153.48,154.3,4751.0
2021-01-20 12:00:00,154.39,154.8,154.37,154.42,5860.0,154.39,154.8,154.37,154.42,5860.0
2021-01-20 12:30:00,154.56,155.6,154.56,155.53,11498.0,154.56,155.6,154.56,155.53,11498.0
2021-01-20 13:00:00,155.68,156.04,155.51,155.75,15967.0,155.68,156.04,155.51,155.75,15967.0
2021-01-20 13:30:00,155.8,156.36,155.37,155.38,19415.0,155.8,156.36,155.37,155.38,19415.0
2021-01-20 14:00:00,155.38,155.88,155.15,155.4,50068.0,155.38,155.88,155.15,155.4,50068.0
2021-01-20 14:30:00,155.3,155.44,154.65,154.94,13924.0,155.3,155.44,154.65,154.94,13924.0
2021-01-20 15:00:00,154.94,155.4,154.66,155.14,13089.0,154.94,155.4,154.66,155.14,13089.0
2021-01-20 15:30:00,155.16,155.23,154.07,154.07,31230.0,155.16,155.23,154.07,154.07,31230.0
2021-01-21 09:30:00,152.99,153.82,151.91,153.5,10532.0,152.99,153.82,151.91,153.5,10532.0
2021-01-21 10:00:00,153.59,154.92,153.29,154.34,42433.0,153.59,154.92,153.29,154.34,42433.0
2021-01-21 10:30:00,154.05,155.46,154.05,154.97,4812.0,154.05,155.46,154.05,154.97,4812.0
2021-01-21 11:00:00,155.0,155.0,154.31,154.74,2932.0,155.0,155.0,154.31,154.74,2932.0
2021-01-21 11:30:00,154.77,154.78,153.8,153.8,10465.0,154.77,154.78,153.8,153.8,10465.0
2021-01-21 12:00:00,153.87,154.41,153.81,153.85,6799.0,153.87,154.41,153.81,153.85,6799.0
2021-01-21 12:30:00,153.98,154.22,153.66,154.14,3407.0,153.98,154.22,153.66,154.14,3407.0
2021-01-21 13:00:00,154.15,154.69,153.8,154.52,6449.0,154.15,154.69,153.8,154.52,6449.0
2021-01-21 13:30:00,154.5,154.75,154.26,154.75,1950.0,154.5,154.75,154.26,154.75,1950.0
2021-01-21 14:00:00,154.87,155.07,154.13,154.75,39534.0,154.87,155.07,154.13,154.75,39534.0
2021-01-21 14:30:00,154.76,155.17,154.6,154.6,12897.0,154.76,155.17,154.6,154.6,12897.0
2021-01-21 15:00:00,154.83,154.83,154.24,154.26,6184.0,154.83,154.83,154.24,154.26,6184.0
2021-01-21 15:30:00,154.5,154.69,154.17,154.28,11490.0,154.5,154.69,154.17,154.28,11490.0
2021-01-22 09:30:00,153.38,155.39,152.72,155.39,10283.0,153.38,155.39,152.72,155.39,10283.0
2021-01-22 10:00:00,155.54,156.19,155.33,155.37,5313.0,155.54,156.19,155.33,155.37,5313.0
2021-01-22 10:30:00,155.45,156.49,155.04,156.24,13317.0,155.45,156.49,155.04,156.24,13317.0
2021-01-22 11:00:00,156.18,157.1,156.12,156.85,17759.0,156.18,157.1,156.12,156.85,17759.0
2021-01-22 11:30:00,156.89,157.64,156.83,156.96,5491.0,156.89,157.64,156.83,156.96,5491.0
2021-01-22 12:00:00,157.2,157.82,156.9,157.78,6574.0,157.2,157.82,156.9,157.78,6574.0
2021-01-22 12:30:00,157.59,157.77,157.07,157.25,6906.0,157.59,157.77,157.07,157.25,6906.0
2021-01-22 13:00:00,157.38,157.98,157.31,157.84,6732.0,157.38,157.98,157.31,157.84,6732.0
2021-01-22 13:30:00,157.9,158.17,157.71,157.71,6334.0,157.9,158.17,157.71,157.71,6334.0
2021-01-22 14:00:00,157.92,158.16,157.69,157.85,11620.0,157.92,158.16,157.69,157.85,11620.0
2021-01-22 14:30:00,157.97,158.96,157.97,158.9,10343.0,157.97,158.96,157.97,158.9,10343.0
2021-01-22 15:00:00,158.96,159.58,158.79,159.46,9961.0,158.96,159.58,158.79,159.46,9961.0
2021-01-22 15:30:00,159.39,161.07,159.25,159.9,85270.0,159.39,161.07,159.25,159.9,85270.0
2021-01-25 09:30:00,161.18,161.18,159.13,160.0,61761.0,161.18,161.18,159.13,160.0,61761.0
2021-01-25 10:00:00,160.18,160.79,159.35,159.93,25667.0,160.18,160.79,159.35,159.93,25667.0
2021-01-25 10:30:00,160.27,160.8,157.58,157.58,43348.0,160.27,160.8,157.58,157.58,43348.0
2021-01-25 11:00:00,157.36,157.4,154.9,155.8,10827.0,157.36,157.4,154.9,155.8,10827.0
2021-01-25 11:30:00,156.19,157.87,156.19,156.58,23354.0,156.19,157.87,156.19,156.58,23354.0
2021-01-25 12:00:00,156.51,156.61,155.22,156.11,5880.0,156.51,156.61,155.22,156.11,5880.0
2021-01-25 12:30:00,156.15,157.12,156.05,157.04,6538.0,156.15,157.12,156.05,157.04,6538.0
2021-01-25 13:00:00,156.97,157.75,156.92,157.62,5845.0,156.97,157.75,156.92,157.62,5845.0
2021-01-25 13:30:00,157.63,157.8,156.85,157.13,17015.0,157.63,157.8,156.85,157.13,17015.0
2021-01-25 14:00:00,157.13,157.49,156.38,156.86,16281.0,157.13,157.49,156.38,156.86,16281.0
2021-01-25 14:30:00,156.9,157.6,156.87,156.87,10875.0,156.9,157.6,156.87,156.87,10875.0
2021-01-25 15:00:00,157.22,158.18,157.19,157.92,7565.0,157.22,158.18,157.19,157.92,7565.0
2021-01-25 15:30:00,157.93,159.04,157.69,158.64,36324.0,157.93,159.04,157.69,158.64,36324.0
2021-01-26 09:30:00,159.41,159.71,158.47,158.65,43013.0,159.41,159.71,158.47,158.65,43013.0
2021-01-26 10:00:00,158.96,159.22,157.25,158.53,32719.0,158.96,159.22,157.25,158.53,32719.0
2021-01-26 10:30:00,158.57,158.68,156.63,156.64,6497.0,158.57,158.68,156.63,156.64,6497.0
2021-01-26 11:00:00,156.84,157.23,156.14,156.67,9089.0,156.84,157.23,156.14,156.67,9089.0
2021-01-26 11:30:00,156.49,156.49,155.23,155.23,8166.0,156.49,156.49,155.23,155.23,8166.0
2021-01-26 12:00:00,155.51,155.87,155.14,155.52,15715.0,155.51,155.87,155.14,155.52,15715.0
2021-01-26 12:30:00,155.71,155.77,154.74,154.74,8947.0,155.71,155.77,154.74,154.74,8947.0
2021-01-26 13:00:00,154.8,155.46,154.78,155.06,3678.0,154.8,155.46,154.78,155.06,3678.0
2021-01-26 13:30:00,155.15,155.31,154.42,154.42,10624.0,155.15,155.31,154.42,154.42,10624.0
2021-01-26 14:00:00,154.57,154.94,154.16,154.26,7300.0,154.57,154.94,154.16,154.26,7300.0
2021-01-26 14:30:00,154.28,154.43,153.81,154.19,11736.0,154.28,154.43,153.81,154.19,11736.0
2021-01-26 15:00:00,154.11,154.24,153.61,153.79,18722.0,154.11,154.24,153.61,153.79,18722.0
2021-01-26 15:30:00,153.92,154.05,152.59,152.77,38414.0,153.92,154.05,152.59,152.77,38414.0
2021-01-27 09:30:00,150.84,152.5,150.19,152.07,113009.0,150.84,152.5,150.19,152.07,113009.0
2021-01-27 10:00:00,152.17,152.5,150.6,151.58,30907.0,152.17,152.5,150.6,151.58,30907.0
2021-01-27 10:30:00,151.65,152.4,151.56,151.75,38654.0,151.65,152.4,151.56,151.75,38654.0
2021-01-27 11:00:00,151.77,152.31,151.4,152.2,22556.0,151.77,152.31,151.4,152.2,22556.0
2021-01-27 11:30:00,152.29,152.49,151.59,151.96,50690.0,152.29,152.49,151.59,151.96,50690.0
2021-01-27 12:00:00,152.18,153.37,152.02,152.84,20118.0,152.18,153.37,152.02,152.84,20118.0
2021-01-27 12:30:00,152.98,153.67,152.63,153.29,12305.0,152.98,153.67,152.63,153.29,12305.0
2021-01-27 13:00:00,153.43,154.23,153.29,153.93,21464.0,153.43,154.23,153.29,153.93,21464.0
2021-01-27 13:30:00,153.84,155.17,153.8,154.45,31578.0,153.84,155.17,153.8,154.45,31578.0
2021-01-27 14:00:00,154.68,154.79,153.78,154.09,12335.0,154.68,154.79,153.78,154.09,12335.0
2021-01-27 14:30:00,154.09,154.09,153.1,153.46,17878.0,154.09,154.09,153.1,153.46,17878.0
2021-01-27 15:00:00,153.33,154.13,153.05,153.34,63712.0,153.33,154.13,153.05,153.34,63712.0
2021-01-27 15:30:00,153.55,153.7,151.9,152.29,74015.0,153.55,153.7,151.9,152.29,74015.0
2021-01-28 09:30:00,153.27,153.69,152.17,153.5,12118.0,153.27,153.69,152.17,153.5,12118.0
2021-01-28 10:00:00,153.63,155.69,152.9,154.86,55386.0,153.63,155.69,152.9,154.86,55386.0
2021-01-28 10:30:00,154.57,154.98,153.46,153.46,16310.0,154.57,154.98,153.46,153.46,16310.0
2021-01-28 11:00:00,153.85,154.78,152.97,153.74,24660.0,153.85,154.78,152.97,153.74,24660.0
2021-01-28 11:30:00,153.17,154.09,152.74,153.61,22580.0,153.17,154.09,152.74,153.61,22580.0
2021-01-28 12:00:00,153.91,154.08,153.54,153.94,12093.0,153.91,154.08,153.54,153.94,12093.0
2021-01-28 12:30:00,153.82,154.32,153.74,154.03,2458.0,153.82,154.32,153.74,154.03,2458.0
2021-01-28 13:00:00,153.72,154.01,153.26,153.84,9191.0,153.72,154.01,153.26,153.84,9191.0
2021-01-28 13:30:00,153.81,154.47,153.8,154.3,5675.0,153.81,154.47,153.8,154.3,5675.0
2021-01-28 14:00:00,154.52,154.52,153.84,154.18,3500.0,154.52,154.52,153.84,154.18,3500.0
2021-01-28 14:30:00,154.11,154.73,153.45,154.64,43015.0,154.11,154.73,153.45,154.64,43015.0
2021-01-28 15:00:00,154.65,154.78,154.15,154.15,45392.0,154.65,154.78,154.15,154.15,45392.0
2021-01-28 15:30:00,154.19,154.36,153.64,153.65,45980.0,154.19,154.36,153.64,153.65,45980.0
2021-01-29 09:30:00,153.27,153.27,149.85,152.46,9730.0,153.27,153.27,149.85,152.46,9730.0
2021-01-29 10:00:00,152.9,153.21,152.5,152.91,16200.0,152.9,153.21,152.5,152.91,16200.0
2021-01-29 10:30:00,152.8,152.91,151.86,152.03,44572.0,152.8,152.91,151.86,152.03,44572.0
2021-01-29 11:00:00,152.05,152.05,149.85,150.02,15191.0,152.05,152.05,149.85,150.02,15191.0
2021-01-29 11:30:00,149.97,150.13,148.48,148.89,19352.0,149.97,150.13,148.48,148.89,19352.0
2021-01-29 12:00:00,148.99,149.49,148.72,148.8,20863.0,148.99,149.49,148.72,148.8,20863.0
2021-01-29 12:30:00,148.69,148.89,146.7,147.48,12806.0,148.69,148.89,146.7,147.48,12806.0
2021-01-29 13:00:00,147.51,147.82,146.5,147.34,9025.0,147.51,147.82,146.5,147.34,9025.0
2021-01-29 13:30:00,147.34,147.82,145.97,146.23,26867.0,147.34,147.82,145.97,146.23,26867.0
2021-01-29 14:00:00,146.15,146.58,145.08,146.02,21200.0,146.15,146.58,145.08,146.02,21200.0
2021-01-29 14:30:00,145.66,145.98,145.31,145.65,9155.0,145.66,145.98,145.31,145.65,9155.0
2021-01-29 15:00:00,145.77,146.68,145.68,146.49,21746.0,145.77,146.68,145.68,146.49,21746.0
2021-01-29 15:30:00,146.46,147.04,145.95,146.2,79905.0,146.46,147.04,145.95,146.2,79905.0
2021-02-01 09:30:00,147.02,148.28,145.82,147.96,42990.0,147.02,148.28,145.82,147.96,42990.0
2021-02-01 10:00:00,147.83,147.87,146.93,147.87,29842.0,147.83,147.87,146.93,147.87,29842.0
2021-02-01 10:30:00,147.92,148.15,147.55,147.62,9084.0,147.92,148.15,147.55,147.62,9084.0
2021-02-01 11:00:00,147.4,148.15,147.34,147.74,18774.0,147.4,148.15,147.34,147.74,18774.0
2021-02-01 11:30:00,147.75,149.17,147.64,148.53,28933.0,147.75,149.17,147.64,148.53,28933.0
2021-02-01 12:00:00,148.46,148.59,147.73,147.91,11578.0,148.46,148.59,147.73,147.91,11578.0
2021-02-01 12:30:00,147.95,149.19,147.53,149.0,35394.0,147.95,149.19,147.53,149.0,35394.0
2021-02-01 13:00:00,149.0,150.19,148.91,149.95,23386.0,149.0,150.19,148.91,149.95,23386.0
2021-02-01 13:30:00,150.09,150.27,149.58,150.06,8381.0,150.09,150.27,149.58,150.06,8381.0
2021-02-01 14:00:00,150.09,150.59,149.6,150.24,32974.0,150.09,150.59,149.6,150.24,32974.0
2021-02-01 14:30:00,150.24,150.89,149.92,150.85,36559.0,150.24,150.89,149.92,150.85,36559.0
2021-02-01 15:00:00,150.86,150.86,149.96,150.02,41466.0,150.86,150.86,149.96,150.02,41466.0
2021-02-01 15:30:00,150.07,151.28,149.95,151.13,106080.0,150.07,151.28,149.95,151.13,106080.0
2021-02-02 09:30:00,153.52,153.74,150.08,150.09,40874.0,153.52,153.74,150.08,150.09,40874.0
2021-02-02 10:00:00,150.33,152.26,150.24,151.8,70893.0,150.33,152.26,150.24,151.8,70893.0
2021-02-02 10:30:00,151.74,152.34,151.63,152.07,66428.0,151.74,152.34,151.63,152.07,66428.0
2021-02-02 11:00:00,152.0,152.96,151.96,152.34,74312.0,152.0,152.96,151.96,152.34,74312.0
2021-02-02 11:30:00,152.34,153.39,152.18,153.14,28465.0,152.34,153.39,152.18,153.14,28465.0
2021-02-02 12:00:00,153.19,153.7,152.72,152.86,26553.0,153.19,153.7,152.72,152.86,26553.0
2021-02-02 12:30:00,152.86,152.9,151.78,152.0,28215.0,152.86,152.9,151.78,152.0,28215.0
2021-02-02 13:00:00,152.07,152.71,151.75,152.45,34373.0,152.07,152.71,151.75,152.45,34373.0
2021-02-02 13:30:00,152.52,153.01,152.43,152.85,45443.0,152.52,153.01,152.43,152.85,45443.0
2021-02-02 14:00:00,152.87,152.99,152.27,152.43,31833.0,152.87,152.99,152.27,152.43,31833.0
2021-02-02 14:30:00,152.43,152.87,151.87,152.69,72405.0,152.43,152.87,151.87,152.69,72405.0
2021-02-02 15:00:00,152.7,153.34,152.19,152.41,52945.0,152.7,153.34,152.19,152.41,52945.0
2021-02-02 15:30:00,152.41,152.67,152.23,152.49,80830.0,152.41,152.67,152.23,152.49,80830.0
2021-02-03 09:30:00,151.58,151.76,150.15,150.8,23953.0,151.58,151.76,150.15,150.8,23953.0
2021-02-03 10:00:00,150.81,150.84,149.22,149.25,38641.0,150.81,150.84,149.22,149.25,38641.0
2021-02-03 10:30:00,149.21,149.72,148.77,149.06,33818.0,149.21,149.72,148.77,149.06,33818.0
2021-02-03 11:00:00,149.09,150.95,149.09,150.06,40642.0,149.09,150.95,149.09,150.06,40642.0
2021-02-03 11:30:00,150.14,150.9,149.89,150.84,62818.0,150.14,150.9,149.89,150.84,62818.0
2021-02-03 12:00:00,150.96,151.32,150.48,150.95,20646.0,150.96,151.32,150.48,150.95,20646.0
2021-02-03 12:30:00,150.99,151.31,150.62,150.69,15472.0,150.99,151.31,150.62,150.69,15472.0
2021-02-03 13:00:00,150.8,150.91,150.29,150.53,15326.0,150.8,150.91,150.29,150.53,15326.0
2021-02-03 13:30:00,150.55,150.75,150.43,150.6,38923.0,150.55,150.75,150.43,150.6,38923.0
2021-02-03 14:00:00,150.6,151.36,150.26,150.89,42798.0,150.6,151.36,150.26,150.89,42798.0
2021-02-03 14:30:00,150.95,151.33,150.86,151.22,81386.0,150.95,151.33,150.86,151.22,81386.0
2021-02-03 15:00:00,151.31,151.33,150.78,151.09,31444.0,151.31,151.33,150.78,151.09,31444.0
2021-02-03 15:30:00,151.08,151.11,149.99,150.0,203843.0,151.08,151.11,149.99,150.0,203843.0
2021-02-04 09:30:00,150.97,153.53,149.28,153.53,81419.0,150.97,153.53,149.28,153.53,81419.0
2021-02-04 10:00:00,153.78,154.29,153.39,153.89,61650.0,153.78,154.29,153.39,153.89,61650.0
2021-02-04 10:30:00,153.88,154.13,153.07,153.7,63208.0,153.88,154.13,153.07,153.7,63208.0
2021-02-04 11:00:00,153.74,154.0,153.49,153.9,55830.0,153.74,154.0,153.49,153.9,55830.0
2021-02-04 11:30:00,153.89,153.93,151.88,152.33,39681.0,153.89,153.93,151.88,152.33,39681.0
2021-02-04 12:00:00,152.33,152.43,150.89,151.15,22103.0,152.33,152.43,150.89,151.15,22103.0
2021-02-04 12:30:00,151.11,151.51,150.56,151.42,28732.0,151.11,151.51,150.56,151.42,28732.0
2021-02-04 13:00:00,151.25,151.74,150.87,151.2,26130.0,151.25,151.74,150.87,151.2,26130.0
2021-02-04 13:30:00,151.24,152.06,150.42,151.67,29163.0,151.24,152.06,150.42,151.67,29163.0
2021-02-04 14:00:00,151.62,152.59,151.57,152.48,24606.0,151.62,152.59,151.57,152.48,24606.0
2021-02-04 14:30:00,152.41,153.49,152.33,153.35,29864.0,152.41,153.49,152.33,153.35,29864.0
2021-02-04 15:00:00,153.27,153.31,152.48,152.8,19336.0,153.27,153.31,152.48,152.8,19336.0
2021-02-04 15:30:00,152.82,153.26,152.59,153.26,82361.0,152.82,153.26,152.59,153.26,82361.0
2021-02-05 09:30:00,154.87,155.29,153.57,154.47,13838.0,154.87,155.29,153.57,154.47,13838.0
2021-02-05 10:00:00,154.49,154.9,154.25,154.66,13036.0,154.49,154.9,154.25,154.66,13036.0
2021-02-05 10:30:00,154.66,155.22,154.16,154.5,25182.0,154.66,155.22,154.16,154.5,25182.0
2021-02-05 11:00:00,154.37,155.35,153.98,155.35,13234.0,154.37,155.35,153.98,155.35,13234.0
2021-02-05 11:30:00,155.4,155.4,154.35,154.43,15326.0,155.4,155.4,154.35,154.43,15326.0
2021-02-05 12:00:00,154.43,154.99,154.38,154.72,19870.0,154.43,154.99,154.38,154.72,19870.0
2021-02-05 12:30:00,154.62,154.62,154.19,154.48,8735.0,154.62,154.62,154.19,154.48,8735.0
2021-02-05 13:00:00,154.46,154.62,154.29,154.3,10794.0,154.46,154.62,154.29,154.3,10794.0
2021-02-05 13:30:00,154.31,154.61,154.31,154.51,12443.0,154.31,154.61,154.31,154.51,12443.0
2021-02-05 14:00:00,154.53,154.58,153.43,153.73,34475.0,154.53,154.58,153.43,153.73,34475.0
2021-02-05 14:30:00,153.7,154.11,153.48,153.87,14885.0,153.7,154.11,153.48,153.87,14885.0
2021-02-05 15:00:00,153.95,154.61,153.64,153.64,26550.0,153.95,154.61,153.64,153.64,26550.0
2021-02-05 15:30:00,153.64,154.39,153.63,154.2,39194.0,153.64,154.39,153.63,154.2,39194.0
2021-02-08 09:30:00,154.35,155.75,153.82,154.79,37345.0,154.35,155.75,153.82,154.79,37345.0
2021-02-08 10:00:00,154.94,155.74,154.75,155.62,51594.0,154.94,155.74,154.75,155.62,51594.0
2021-02-08 10:30:00,155.46,155.85,155.35,155.44,9470.0,155.46,155.85,155.35,155.44,9470.0
2021-02-08 11:00:00,155.63,155.99,155.46,155.46,7202.0,155.63,155.99,155.46,155.46,7202.0
2021-02-08 11:30:00,155.4,155.82,155.15,155.35,22257.0,155.4,155.82,155.15,155.35,22257.0
2021-02-08 12:00:00,155.6,156.53,155.42,156.3,14993.0,155.6,156.53,155.42,156.3,14993.0
2021-02-08 12:30:00,156.38,156.98,156.19,156.24,14506.0,156.38,156.98,156.19,156.24,14506.0
2021-02-08 13:00:00,156.32,156.92,156.21,156.74,12987.0,156.32,156.92,156.21,156.74,12987.0
2021-02-08 13:30:00,156.6,156.68,155.61,155.61,24456.0,156.6,156.68,155.61,155.61,24456.0
2021-02-08 14:00:00,155.56,156.01,155.46,155.92,16677.0,155.56,156.01,155.46,155.92,16677.0
2021-02-08 14:30:00,155.92,156.12,155.5,155.65,19175.0,155.92,156.12,155.5,155.65,19175.0
2021-02-08 15:00:00,155.71,155.87,155.37,155.63,14786.0,155.71,155.87,155.37,155.63,14786.0
2021-02-08 15:30:00,155.69,156.7,155.21,156.7,82691.0,155.69,156.7,155.21,156.7,82691.0
2021-02-09 09:30:00,158.1,163.81,158.0,162.45,111840.0,158.1,163.81,158.0,162.45,111840.0
2021-02-09 10:00:00,162.16,162.56,159.33,160.29,50317.0,162.16,162.56,159.33,160.29,50317.0
2021-02-09 10:30:00,160.29,160.62,155.17,155.2,34622.0,160.29,160.62,155.17,155.2,34622.0
2021-02-09 11:00:00,155.36,156.95,154.09,156.02,67367.0,155.36,156.95,154.09,156.02,67367.0
2021-02-09 11:30:00,155.78,158.4,155.14,156.44,26787.0,155.78,158.4,155.14,156.44,26787.0
2021-02-09 12:00:00,156.53,157.91,156.53,157.17,22911.0,156.53,157.91,156.53,157.17,22911.0
2021-02-09 12:30:00,157.38,157.66,157.09,157.24,25317.0,157.38,157.66,157.09,157.24,25317.0
2021-02-09 13:00:00,157.22,157.23,155.72,155.72,41792.0,157.22,157.23,155.72,155.72,41792.0
2021-02-09 13:30:00,155.98,156.12,153.94,154.12,28529.0,155.98,156.12,153.94,154.12,28529.0
2021-02-09 14:00:00,154.29,154.61,153.0,153.04,11917.0,154.29,154.61,153.0,153.04,11917.0
2021-02-09 14:30:00,153.25,154.89,152.84,154.89,35603.0,153.25,154.89,152.84,154.89,35603.0
2021-02-09 15:00:00,154.67,155.55,154.62,154.92,13964.0,154.67,155.55,154.62,154.92,13964.0
2021-02-09 15:30:00,154.94,156.06,154.88,156.04,85072.0,154.94,156.06,154.88,156.04,85072.0
2021-02-10 09:30:00,155.61,156.04,154.68,155.9,37916.0,155.61,156.04,154.68,155.9,37916.0
2021-02-10 10:00:00,155.95,156.7,154.66,154.66,14020.0,155.95,156.7,154.66,154.66,14020.0
2021-02-10 10:30:00,154.66,154.9,153.17,153.83,22758.0,154.66,154.9,153.17,153.83,22758.0
2021-02-10 11:00:00,153.72,155.35,153.54,155.35,10724.0,153.72,155.35,153.54,155.35,10724.0
2021-02-10 11:30:00,155.41,156.19,155.23,155.79,23287.0,155.41,156.19,155.23,155.79,23287.0
2021-02-10 12:00:00,155.81,155.93,154.93,155.68,31798.0,155.81,155.93,154.93,155.68,31798.0
2021-02-10 12:30:00,155.66,155.86,155.05,155.69,13131.0,155.66,155.86,155.05,155.69,13131.0
2021-02-10 13:00:00,155.53,156.16,155.05,156.16,10553.0,155.53,156.16,155.05,156.16,10553.0
2021-02-10 13:30:00,156.23,156.39,155.42,155.59,10749.0,156.23,156.39,155.42,155.59,10749.0
2021-02-10 14:00:00,155.57,155.71,155.0,155.2,9956.0,155.57,155.71,155.0,155.2,9956.0
2021-02-10 14:30:00,155.2,156.44,155.2,156.3,18020.0,155.2,156.44,155.2,156.3,18020.0
2021-02-10 15:00:00,156.3,156.43,154.98,155.18,15580.0,156.3,156.43,154.98,155.18,15580.0
2021-02-10 15:30:00,155.35,155.53,153.83,154.23,46200.0,155.35,155.53,153.83,154.23,46200.0
2021-02-11 09:30:00,154.74,157.19,154.16,156.8,10496.0,154.74,157.19,154.16,156.8,10496.0
2021-02-11 10:00:00,157.06,159.22,156.79,159.19,15986.0,157.06,159.22,156.79,159.19,15986.0
2021-02-11 10:30:00,159.24,159.51,158.26,159.47,16988.0,159.24,159.51,158.26,159.47,16988.0
2021-02-11 11:00:00,159.47,159.48,158.08,159.39,24935.0,159.47,159.48,158.08,159.39,24935.0
2021-02-11 11:30:00,159.27,159.65,156.96,157.21,13606.0,159.27,159.65,156.96,157.21,13606.0
2021-02-11 12:00:00,157.24,157.24,155.31,155.61,5978.0,157.24,157.24,155.31,155.61,5978.0
2021-02-11 12:30:00,155.63,156.58,154.93,155.95,15380.0,155.63,156.58,154.93,155.95,15380.0
2021-02-11 13:00:00,155.96,156.26,155.52,155.9,8743.0,155.96,156.26,155.52,155.9,8743.0
2021-02-11 13:30:00,155.85,156.42,155.7,156.18,11010.0,155.85,156.42,155.7,156.18,11010.0
2021-02-11 14:00:00,156.04,156.12,155.51,155.82,12360.0,156.04,156.12,155.51,155.82,12360.0
2021-02-11 14:30:00,155.83,155.84,155.22,155.81,14748.0,155.83,155.84,155.22,155.81,14748.0
2021-02-11 15:00:00,155.81,156.53,155.8,156.48,13873.0,155.81,156.53,155.8,156.48,13873.0
2021-02-11 15:30:00,156.48,156.98,156.1,156.59,92050.0,156.48,156.98,156.1,156.59,92050.0
2021-02-12 09:30:00,156.57,157.8,155.25,156.79,12471.0,156.57,157.8,155.25,156.79,12471.0
2021-02-12 10:00:00,156.89,159.01,156.02,158.0,20922.0,156.89,159.01,156.02,158.0,20922.0
2021-02-12 10:30:00,157.83,158.03,157.15,157.77,11380.0,157.83,158.03,157.15,157.77,11380.0
2021-02-12 11:00:00,157.98,157.98,156.41,156.53,8590.0,157.98,157.98,156.41,156.53,8590.0
2021-02-12 11:30:00,156.55,157.33,156.32,156.43,16922.0,156.55,157.33,156.32,156.43,16922.0
2021-02-12 12:00:00,156.45,157.15,155.82,155.91,6616.0,156.45,157.15,155.82,155.91,6616.0
2021-02-12 12:30:00,155.92,156.66,155.77,156.21,7199.0,155.92,156.66,155.77,156.21,7199.0
2021-02-12 13:00:00,156.22,156.71,155.8,156.22,8846.0,156.22,156.71,155.8,156.22,8846.0
2021-02-12 13:30:00,156.26,156.36,155.99,155.99,3532.0,156.26,156.36,155.99,155.99,3532.0
2021-02-12 14:00:00,155.77,155.92,155.1,155.2,5409.0,155.77,155.92,155.1,155.2,5409.0
2021-02-12 14:30:00,155.18,155.21,154.28,155.07,12567.0,155.18,155.21,154.28,155.07,12567.0
2021-02-12 15:00:00,155.06,155.8,154.87,155.8,11270.0,155.06,155.8,154.87,155.8,11270.0
2021-02-12 15:30:00,155.93,155.95,154.93,155.72,51974.0,155.93,155.95,154.93,155.72,51974.0
2021-02-16 09:30:00,156.18,156.61,154.72,155.41,9032.0,156.18,156.61,154.72,155.41,9032.0
2021-02-16 10:00:00,155.24,156.6,154.6,156.34,10498.0,155.24,156.6,154.6,156.34,10498.0
2021-02-16 10:30:00,156.29,156.5,155.36,155.94,6680.0,156.29,156.5,155.36,155.94,6680.0
2021-02-16 11:00:00,156.02,156.11,154.93,155.09,4800.0,156.02,156.11,154.93,155.09,4800.0
2021-02-16 11:30:00,155.05,155.17,154.18,154.19,8680.0,155.05,155.17,154.18,154.19,8680.0
2021-02-16 12:00:00,154.45,155.26,154.22,154.91,3986.0,154.45,155.26,154.22,154.91,3986.0
2021-02-16 12:30:00,154.64,154.64,154.27,154.48,3173.0,154.64,154.64,154.27,154.48,3173.0
2021-02-16 13:00:00,154.26,154.48,154.1,154.33,3275.0,154.26,154.48,154.1,154.33,3275.0
2021-02-16 13:30:00,154.39,154.66,154.04,154.66,4703.0,154.39,154.66,154.04,154.66,4703.0
2021-02-16 14:00:00,154.67,154.92,154.36,154.75,5243.0,154.67,154.92,154.36,154.75,5243.0
2021-02-16 14:30:00,154.78,155.37,154.67,155.3,8679.0,154.78,155.37,154.67,155.3,8679.0
2021-02-16 15:00:00,155.15,155.76,155.13,155.62,7450.0,155.15,155.76,155.13,155.62,7450.0
2021-02-16 15:30:00,155.5,155.7,154.83,154.89,53684.0,155.5,155.7,154.83,154.89,53684.0
2021-02-17 09:30:00,152.9,154.2,152.06,153.69,15232.0,152.9,154.2,152.06,153.69,15232.0
2021-02-17 10:00:00,153.8,154.04,153.08,153.22,15051.0,153.8,154.04,153.08,153.22,15051.0
2021-02-17 10:30:00,152.96,154.15,152.96,153.74,11639.0,152.96,154.15,152.96,153.74,11639.0
2021-02-17 11:00:00,153.73,154.05,153.24,153.73,9258.0,153.73,154.05,153.24,153.73,9258.0
2021-02-17 11:30:00,153.42,153.61,152.64,152.77,4905.0,153.42,153.61,152.64,152.77,4905.0
2021-02-17 12:00:00,152.65,152.7,151.78,152.19,6807.0,152.65,152.7,151.78,152.19,6807.0
2021-02-17 12:30:00,152.18,152.49,151.99,152.49,2205.0,152.18,152.49,151.99,152.49,2205.0
2021-02-17 13:00:00,152.37,152.55,152.2,152.2,3273.0,152.37,152.55,152.2,152.2,3273.0
2021-02-17 13:30:00,152.21,152.47,152.09,152.26,3866.0,152.21,152.47,152.09,152.26,3866.0
2021-02-17 14:00:00,152.45,152.6,151.98,152.5,4615.0,152.45,152.6,151.98,152.5,4615.0
2021-02-17 14:30:00,152.29,152.44,152.15,152.22,3005.0,152.29,152.44,152.15,152.22,3005.0
2021-02-17 15:00:00,152.12,152.38,151.59,151.59,4047.0,152.12,152.38,151.59,151.59,4047.0
2021-02-17 15:30:00,151.59,151.84,151.41,151.42,27936.0,151.59,151.84,151.41,151.42,27936.0
2021-02-18 09:30:00,150.57,150.61,149.32,149.62,18499.0,150.57,150.61,149.32,149.62,18499.0
2021-02-18 10:00:00,149.5,149.68,148.89,149.24,7761.0,149.5,149.68,148.89,149.24,7761.0
2021-02-18 10:30:00,149.21,149.53,148.56,149.05,6044.0,149.21,149.53,148.56,149.05,6044.0
2021-02-18 11:00:00,148.89,149.28,148.81,148.94,6508.0,148.89,149.28,148.81,148.94,6508.0
2021-02-18 11:30:00,148.87,149.34,148.56,149.34,6274.0,148.87,149.34,148.56,149.34,6274.0
2021-02-18 12:00:00,149.18,149.57,148.99,149.47,6079.0,149.18,149.57,148.99,149.47,6079.0
2021-02-18 12:30:00,149.56,149.79,149.45,149.64,5089.0,149.56,149.79,149.45,149.64,5089.0
2021-02-18 13:00:00,149.48,150.05,149.37,149.96,2852.0,149.48,150.05,149.37,149.96,2852.0
2021-02-18 13:30:00,149.94,149.94,149.67,149.79,3893.0,149.94,149.94,149.67,149.79,3893.0
2021-02-18 14:00:00,150.04,150.21,149.76,149.95,2016.0,150.04,150.21,149.76,149.95,2016.0
2021-02-18 14:30:00,150.14,150.79,150.14,150.79,3055.0,150.14,150.79,150.14,150.79,3055.0
2021-02-18 15:00:00,150.64,150.97,150.64,150.9,3755.0,150.64,150.97,150.64,150.9,3755.0
2021-02-18 15:30:00,150.82,150.82,150.42,150.59,29475.0,150.82,150.82,150.42,150.59,29475.0
2021-02-19 09:30:00,152.04,152.51,150.97,152.49,7148.0,152.04,152.51,150.97,152.49,7148.0
2021-02-19 10:00:00,152.87,153.69,152.87,153.69,3000.0,152.87,153.69,152.87,153.69,3000.0
2021-02-19 10:30:00,153.67,154.43,153.38,153.93,9806.0,153.67,154.43,153.38,153.93,9806.0
2021-02-19 11:00:00,153.79,154.41,153.3,153.58,10371.0,153.79,154.41,153.3,153.58,10371.0
2021-02-19 11:30:00,153.72,154.86,153.38,154.66,48785.0,153.72,154.86,153.38,154.66,48785.0
2021-02-19 12:00:00,154.56,155.43,154.22,154.52,5765.0,154.56,155.43,154.22,154.52,5765.0
2021-02-19 12:30:00,154.44,154.93,154.24,154.85,4299.0,154.44,154.93,154.24,154.85,4299.0
2021-02-19 13:00:00,155.01,155.03,154.67,154.75,2200.0,155.01,155.03,154.67,154.75,2200.0
2021-02-19 13:30:00,154.82,156.14,154.82,155.94,87069.0,154.82,156.14,154.82,155.94,87069.0
2021-02-19 14:00:00,155.93,156.1,155.13,155.2,3713.0,155.93,156.1,155.13,155.2,3713.0
2021-02-19 14:30:00,155.68,155.96,155.45,155.96,3311.0,155.68,155.96,155.45,155.96,3311.0
2021-02-19 15:00:00,155.95,156.02,155.46,155.95,4381.0,155.95,156.02,155.46,155.95,4381.0
2021-02-19 15:30:00,156.04,156.92,156.04,156.92,34935.0,156.04,156.92,156.04,156.92,34935.0
2021-02-22 09:30:00,156.35,159.39,156.04,159.06,27627.0,156.35,159.39,156.04,159.06,27627.0
2021-02-22 10:00:00,159.58,159.74,158.78,158.91,4781.0,159.58,159.74,158.78,158.91,4781.0
2021-02-22 10:30:00,159.08,159.74,158.57,159.74,7608.0,159.08,159.74,158.57,159.74,7608.0
2021-02-22 11:00:00,159.83,161.83,159.83,161.47,20263.0,159.83,161.83,159.83,161.47,20263.0
2021-02-22 11:30:00,161.46,164.04,161.34,163.8,42032.0,161.46,164.04,161.34,163.8,42032.0
2021-02-22 12:00:00,163.93,165.45,163.7,165.2,41390.0,163.93,165.45,163.7,165.2,41390.0
2021-02-22 12:30:00,165.1,165.94,164.72,165.87,24657.0,165.1,165.94,164.72,165.87,24657.0
2021-02-22 13:00:00,165.88,166.34,165.6,166.09,27683.0,165.88,166.34,165.6,166.09,27683.0
2021-02-22 13:30:00,166.09,167.62,166.08,167.25,26239.0,166.09,167.62,166.08,167.25,26239.0
2021-02-22 14:00:00,167.24,167.26,166.65,167.2,14679.0,167.24,167.26,166.65,167.2,14679.0
2021-02-22 14:30:00,167.2,167.54,166.16,166.82,16571.0,167.2,167.54,166.16,166.82,16571.0
2021-02-22 15:00:00,166.87,166.91,165.81,166.42,28661.0,166.87,166.91,165.81,166.42,28661.0
2021-02-22 15:30:00,166.36,166.94,166.18,166.35,64417.0,166.36,166.94,166.18,166.35,64417.0
2021-02-23 09:30:00,165.72,172.97,165.72,171.53,53326.0,165.72,172.97,165.72,171.53,53326.0
2021-02-23 10:00:00,171.47,172.19,169.08,170.13,28740.0,171.47,172.19,169.08,170.13,28740.0
2021-02-23 10:30:00,169.94,171.86,169.3,171.37,19144.0,169.94,171.86,169.3,171.37,19144.0
2021-02-23 11:00:00,171.5,171.92,170.75,170.92,23987.0,171.5,171.92,170.75,170.92,23987.0
2021-02-23 11:30:00,171.04,171.05,170.07,170.41,26233.0,171.04,171.05,170.07,170.41,26233.0
2021-02-23 12:00:00,170.15,170.15,168.68,169.62,16707.0,170.15,170.15,168.68,169.62,16707.0
2021-02-23 12:30:00,169.65,170.0,168.81,168.99,14059.0,169.65,170.0,168.81,168.99,14059.0
2021-02-23 13:00:00,169.06,169.86,169.06,169.55,8115.0,169.06,169.86,169.06,169.55,8115.0
2021-02-23 13:30:00,169.59,170.45,169.59,170.34,15997.0,169.59,170.45,169.59,170.34,15997.0
2021-02-23 14:00:00,170.2,170.97,170.19,170.88,9686.0,170.2,170.97,170.19,170.88,9686.0
2021-02-23 14:30:00,170.82,172.65,170.64,172.29,15132.0,170.82,172.65,170.64,172.29,15132.0
2021-02-23 15:00:00,172.08,172.91,172.0,172.72,15867.0,172.08,172.91,172.0,172.72,15867.0
2021-02-23 15:30:00,172.71,172.71,171.91,172.06,94874.0,172.71,172.71,171.91,172.06,94874.0
2021-02-24 09:30:00,172.06,173.99,171.75,172.14,23929.0,172.06,173.99,171.75,172.14,23929.0
2021-02-24 10:00:00,171.95,173.45,171.91,172.21,13858.0,171.95,173.45,171.91,172.21,13858.0
2021-02-24 10:30:00,172.35,173.16,171.88,173.16,14468.0,172.35,173.16,171.88,173.16,14468.0
2021-02-24 11:00:00,173.23,173.52,172.65,173.11,8150.0,173.23,173.52,172.65,173.11,8150.0
2021-02-24 11:30:00,173.19,173.3,172.52,173.06,15215.0,173.19,173.3,172.52,173.06,15215.0
2021-02-24 12:00:00,173.19,173.59,172.83,173.59,10738.0,173.19,173.59,172.83,173.59,10738.0
2021-02-24 12:30:00,173.6,174.51,173.48,174.21,15554.0,173.6,174.51,173.48,174.21,15554.0
2021-02-24 13:00:00,174.19,174.88,174.19,174.52,14224.0,174.19,174.88,174.19,174.52,14224.0
2021-02-24 13:30:00,174.63,174.87,174.31,174.41,12999.0,174.63,174.87,174.31,174.41,12999.0
2021-02-24 14:00:00,174.4,174.87,174.35,174.45,14005.0,174.4,174.87,174.35,174.45,14005.0
2021-02-24 14:30:00,174.63,174.72,173.85,174.13,13121.0,174.63,174.72,173.85,174.13,13121.0
2021-02-24 15:00:00,174.13,174.38,174.08,174.25,23764.0,174.13,174.38,174.08,174.25,23764.0
2021-02-24 15:30:00,174.23,175.0,174.2,174.5,69696.0,174.23,175.0,174.2,174.5,69696.0
2021-02-25 09:30:00,174.34,174.65,173.1,174.12,17082.0,174.34,174.65,173.1,174.12,17082.0
2021-02-25 10:00:00,173.8,174.54,172.8,174.0,30948.0,173.8,174.54,172.8,174.0,30948.0
2021-02-25 10:30:00,173.9,173.96,171.88,171.96,32949.0,173.9,173.96,171.88,171.96,32949.0
2021-02-25 11:00:00,172.38,173.63,172.09,173.43,16757.0,172.38,173.63,172.09,173.43,16757.0
2021-02-25 11:30:00,173.24,173.64,170.43,170.63,17353.0,173.24,173.64,170.43,170.63,17353.0
2021-02-25 12:00:00,170.36,170.61,169.22,170.41,13515.0,170.36,170.61,169.22,170.41,13515.0
2021-02-25 12:30:00,170.09,170.27,169.49,169.89,24735.0,170.09,170.27,169.49,169.89,24735.0
2021-02-25 13:00:00,170.03,171.33,169.84,171.29,16560.0,170.03,171.33,169.84,171.29,16560.0
2021-02-25 13:30:00,171.26,171.78,170.8,171.44,11504.0,171.26,171.78,170.8,171.44,11504.0
2021-02-25 14:00:00,171.28,173.34,170.88,173.1,43061.0,171.28,173.34,170.88,173.1,43061.0
2021-02-25 14:30:00,173.02,173.14,171.11,171.36,19969.0,173.02,173.14,171.11,171.36,19969.0
2021-02-25 15:00:00,171.23,171.79,170.59,171.27,28782.0,171.23,171.79,170.59,171.27,28782.0
2021-02-25 15:30:00,171.27,172.15,170.64,171.46,62004.0,171.27,172.15,170.64,171.46,62004.0
2021-02-26 09:30:00,172.48,174.23,171.38,173.91,55625.0,172.48,174.23,171.38,173.91,55625.0
2021-02-26 10:00:00,173.45,173.45,171.69,172.29,14087.0,173.45,173.45,171.69,172.29,14087.0
2021-02-26 10:30:00,171.54,174.42,171.54,173.78,16093.0,171.54,174.42,171.54,173.78,16093.0
2021-02-26 11:00:00,173.6,175.28,173.41,173.89,39336.0,173.6,175.28,173.41,173.89,39336.0
2021-02-26 11:30:00,174.12,174.82,173.26,173.64,14202.0,174.12,174.82,173.26,173.64,14202.0
2021-02-26 12:00:00,173.7,174.39,173.43,173.44,9490.0,173.7,174.39,173.43,173.44,9490.0
2021-02-26 12:30:00,173.56,174.5,173.53,173.58,29911.0,173.56,174.5,173.53,173.58,29911.0
2021-02-26 13:00:00,173.76,174.43,173.33,174.22,21172.0,173.76,174.43,173.33,174.22,21172.0
2021-02-26 13:30:00,173.98,174.68,173.6,174.4,22528.0,173.98,174.68,173.6,174.4,22528.0
2021-02-26 14:00:00,174.44,174.86,173.84,174.06,11405.0,174.44,174.86,173.84,174.06,11405.0
2021-02-26 14:30:00,174.0,174.85,173.92,174.59,9499.0,174.0,174.85,173.92,174.59,9499.0
2021-02-26 15:00:00,174.7,175.4,174.44,174.44,13329.0,174.7,175.4,174.44,174.44,13329.0
2021-02-26 15:30:00,174.59,175.3,173.93,174.06,119274.0,174.59,175.3,173.93,174.06,119274.0
2021-03-01 09:30:00,177.21,179.99,176.85,177.88,41164.0,177.21,179.99,176.85,177.88,41164.0
2021-03-01 10:00:00,177.89,179.58,177.33,179.01,32781.0,177.89,179.58,177.33,179.01,32781.0
2021-03-01 10:30:00,178.69,179.34,177.73,178.62,22006.0,178.69,179.34,177.73,178.62,22006.0
2021-03-01 11:00:00,178.4,179.07,177.97,178.08,18575.0,178.4,179.07,177.97,178.08,18575.0
2021-03-01 11:30:00,178.1,179.83,178.0,179.82,29079.0,178.1,179.83,178.0,179.82,29079.0
2021-03-01 12:00:00,179.57,179.75,178.98,179.33,23582.0,179.57,179.75,178.98,179.33,23582.0
2021-03-01 12:30:00,179.44,179.6,178.78,179.18,17677.0,179.44,179.6,178.78,179.18,17677.0
2021-03-01 13:00:00,179.19,179.4,178.55,179.06,24721.0,179.19,179.4,178.55,179.06,24721.0
2021-03-01 13:30:00,179.02,179.39,178.84,179.09,26267.0,179.02,179.39,178.84,179.09,26267.0
2021-03-01 14:00:00,179.1,179.23,178.74,179.19,20225.0,179.1,179.23,178.74,179.19,20225.0
2021-03-01 14:30:00,179.36,179.83,179.1,179.5,10739.0,179.36,179.83,179.1,179.5,10739.0
2021-03-01 15:00:00,179.39,179.69,179.15,179.39,19502.0,179.39,179.69,179.15,179.39,19502.0
2021-03-01 15:30:00,179.4,179.5,178.87,178.92,118182.0,179.4,179.5,178.87,178.92,118182.0
2021-03-02 09:30:00,180.0,180.0,177.53,179.55,38475.0,180.0,180.0,177.53,179.55,38475.0
2021-03-02 10:00:00,179.22,179.89,178.54,179.48,34658.0,179.22,179.89,178.54,179.48,34658.0
2021-03-02 10:30:00,179.44,180.04,179.06,179.57,49360.0,179.44,180.04,179.06,179.57,49360.0
2021-03-02 11:00:00,179.22,179.61,178.23,178.62,62215.0,179.22,179.61,178.23,178.62,62215.0
2021-03-02 11:30:00,178.63,179.24,178.13,179.0,58089.0,178.63,179.24,178.13,179.0,58089.0
2021-03-02 12:00:00,178.98,179.59,178.67,179.52,20646.0,178.98,179.59,178.67,179.52,20646.0
2021-03-02 12:30:00,179.46,179.74,179.3,179.68,5599.0,179.46,179.74,179.3,179.68,5599.0
2021-03-02 13:00:00,179.54,180.18,179.43,179.44,8852.0,179.54,180.18,179.43,179.44,8852.0
2021-03-02 13:30:00,179.55,180.0,179.34,179.98,16003.0,179.55,180.0,179.34,179.98,16003.0
2021-03-02 14:00:00,179.98,180.25,179.53,180.2,12857.0,179.98,180.25,179.53,180.2,12857.0
2021-03-02 14:30:00,180.12,180.33,179.91,180.29,20583.0,180.12,180.33,179.91,180.29,20583.0
2021-03-02 15:00:00,180.22,180.6,179.1,179.11,26556.0,180.22,180.6,179.1,179.11,26556.0
2021-03-02 15:30:00,179.11,179.49,178.17,178.48,134631.0,179.11,179.49,178.17,178.48,134631.0
2021-03-03 09:30:00,179.13,180.12,178.12,179.85,29591.0,179.13,180.12,178.12,179.85,29591.0
2021-03-03 10:00:00,179.73,181.77,179.44,181.53,16183.0,179.73,181.77,179.44,181.53,16183.0
2021-03-03 10:30:00,181.56,182.09,180.97,181.54,10475.0,181.56,182.09,180.97,181.54,10475.0
2021-03-03 11:00:00,181.64,183.15,180.67,183.01,9573.0,181.64,183.15,180.67,183.01,9573.0
2021-03-03 11:30:00,183.06,183.09,182.23,182.45,7552.0,183.06,183.09,182.23,182.45,7552.0
2021-03-03 12:00:00,182.55,183.97,182.45,183.84,22195.0,182.55,183.97,182.45,183.84,22195.0
2021-03-03 12:30:00,183.84,184.03,182.95,183.4,34311.0,183.84,184.03,182.95,183.4,34311.0
2021-03-03 13:00:00,183.4,185.94,183.4,185.75,21644.0,183.4,185.94,183.4,185.75,21644.0
2021-03-03 13:30:00,185.67,186.18,183.33,183.63,29798.0,185.67,186.18,183.33,183.63,29798.0
2021-03-03 14:00:00,183.81,183.84,182.61,182.73,43697.0,183.81,183.84,182.61,182.73,43697.0
2021-03-03 14:30:00,182.41,183.62,182.39,183.06,32455.0,182.41,183.62,182.39,183.06,32455.0
2021-03-03 15:00:00,183.09,183.36,182.26,182.91,33635.0,183.09,183.36,182.26,182.91,33635.0
2021-03-03 15:30:00,182.9,182.9,181.65,181.65,74168.0,182.9,182.9,181.65,181.65,74168.0
2021-03-04 09:30:00,182.44,183.04,178.98,179.49,26373.0,182.44,183.04,178.98,179.49,26373.0
2021-03-04 10:00:00,179.33,179.33,175.56,177.33,22733.0,179.33,179.33,175.56,177.33,22733.0
2021-03-04 10:30:00,177.4,177.64,175.32,176.57,27019.0,177.4,177.64,175.32,176.57,27019.0
2021-03-04 11:00:00,176.51,176.65,174.45,175.0,12758.0,176.51,176.65,174.45,175.0,12758.0
2021-03-04 11:30:00,175.23,175.87,174.72,174.93,8757.0,175.23,175.87,174.72,174.93,8757.0
2021-03-04 12:00:00,175.09,175.52,173.96,174.13,8917.0,175.09,175.52,173.96,174.13,8917.0
2021-03-04 12:30:00,174.03,175.0,173.0,173.09,22307.0,174.03,175.0,173.0,173.09,22307.0
2021-03-04 13:00:00,173.21,173.39,171.92,173.02,9558.0,173.21,173.39,171.92,173.02,9558.0
2021-03-04 13:30:00,173.02,174.59,172.52,172.69,25714.0,173.02,174.59,172.52,172.69,25714.0
2021-03-04 14:00:00,172.72,174.72,171.8,173.53,38052.0,172.72,174.72,171.8,173.53,38052.0
2021-03-04 14:30:00,173.26,174.94,171.88,174.8,30667.0,173.26,174.94,171.88,174.8,30667.0
2021-03-04 15:00:00,174.9,174.94,173.53,174.22,18572.0,174.9,174.94,173.53,174.22,18572.0
2021-03-04 15:30:00,174.18,175.2,173.57,174.0,58672.0,174.18,175.2,173.57,174.0,58672.0
2021-03-05 09:30:00,175.29,176.99,172.0,172.25,12551.0,175.29,176.99,172.0,172.25,12551.0
2021-03-05 10:00:00,172.21,172.22,169.82,169.82,16014.0,172.21,172.22,169.82,169.82,16014.0
2021-03-05 10:30:00,170.04,172.0,170.03,171.82,18924.0,170.04,172.0,170.03,171.82,18924.0
2021-03-05 11:00:00,171.96,172.0,169.76,170.14,21707.0,171.96,172.0,169.76,170.14,21707.0
2021-03-05 11:30:00,170.41,173.06,170.4,173.0,25613.0,170.41,173.06,170.4,173.0,25613.0
2021-03-05 12:00:00,172.95,173.79,172.65,173.41,6280.0,172.95,173.79,172.65,173.41,6280.0
2021-03-05 12:30:00,173.9,175.05,173.74,174.96,7200.0,173.9,175.05,173.74,174.96,7200.0
2021-03-05 13:00:00,175.08,176.09,174.55,175.59,6445.0,175.08,176.09,174.55,175.59,6445.0
2021-03-05 13:30:00,176.12,176.71,175.25,176.38,14827.0,176.12,176.71,175.25,176.38,14827.0
2021-03-05 14:00:00,176.88,176.88,175.01,176.34,15684.0,176.88,176.88,175.01,176.34,15684.0
2021-03-05 14:30:00,176.72,176.88,175.94,176.74,5306.0,176.72,176.88,175.94,176.74,5306.0
2021-03-05 15:00:00,176.63,176.9,176.14,176.62,12435.0,176.63,176.9,176.14,176.62,12435.0
2021-03-05 15:30:00,176.62,177.46,176.5,177.18,53617.0,176.62,177.46,176.5,177.18,53617.0
2021-03-08 09:30:00,177.87,178.67,175.51,175.52,16764.0,177.87,178.67,175.51,175.52,16764.0
2021-03-08 10:00:00,175.52,177.03,174.73,176.8,5700.0,175.52,177.03,174.73,176.8,5700.0
2021-03-08 10:30:00,176.9,178.18,176.6,178.03,44947.0,176.9,178.18,176.6,178.03,44947.0
2021-03-08 11:00:00,177.75,178.59,177.75,178.59,8937.0,177.75,178.59,177.75,178.59,8937.0
2021-03-08 11:30:00,178.28,178.28,177.04,177.04,8762.0,178.28,178.28,177.04,177.04,8762.0
2021-03-08 12:00:00,177.05,179.35,177.05,179.26,5453.0,177.05,179.35,177.05,179.26,5453.0
2021-03-08 12:30:00,179.54,180.27,179.39,179.92,4919.0,179.54,180.27,179.39,179.92,4919.0
2021-03-08 13:00:00,179.83,180.2,179.74,180.0,6353.0,179.83,180.2,179.74,180.0,6353.0
2021-03-08 13:30:00,179.89,179.89,177.6,178.08,6955.0,179.89,179.89,177.6,178.08,6955.0
2021-03-08 14:00:00,178.13,179.08,178.07,178.65,11323.0,178.13,179.08,178.07,178.65,11323.0
2021-03-08 14:30:00,178.71,178.71,177.59,178.15,8828.0,178.71,178.71,177.59,178.15,8828.0
2021-03-08 15:00:00,177.74,177.93,177.31,177.78,9200.0,177.74,177.93,177.31,177.78,9200.0
2021-03-08 15:30:00,177.6,178.32,177.19,177.29,51397.0,177.6,178.32,177.19,177.29,51397.0
2021-03-09 09:30:00,177.79,177.94,175.0,176.5,10176.0,177.79,177.94,175.0,176.5,10176.0
2021-03-09 10:00:00,176.52,176.81,175.12,175.18,9057.0,176.52,176.81,175.12,175.18,9057.0
2021-03-09 10:30:00,175.58,176.62,175.3,176.25,8339.0,175.58,176.62,175.3,176.25,8339.0
2021-03-09 11:00:00,176.36,176.79,175.19,175.19,9432.0,176.36,176.79,175.19,175.19,9432.0
2021-03-09 11:30:00,175.08,175.11,173.15,173.15,5685.0,175.08,175.11,173.15,173.15,5685.0
2021-03-09 12:00:00,173.4,173.8,173.12,173.54,8151.0,173.4,173.8,173.12,173.54,8151.0
2021-03-09 12:30:00,173.24,173.64,172.03,172.22,4453.0,173.24,173.64,172.03,172.22,4453.0
2021-03-09 13:00:00,172.39,173.89,172.24,173.89,17233.0,172.39,173.89,172.24,173.89,17233.0
2021-03-09 13:30:00,174.06,175.71,174.06,175.55,10370.0,174.06,175.71,174.06,175.55,10370.0
2021-03-09 14:00:00,175.39,176.12,175.36,175.44,7139.0,175.39,176.12,175.36,175.44,7139.0
2021-03-09 14:30:00,175.65,176.68,175.56,175.8,21248.0,175.65,176.68,175.56,175.8,21248.0
2021-03-09 15:00:00,175.83,176.08,175.56,175.91,12821.0,175.83,176.08,175.56,175.91,12821.0
2021-03-09 15:30:00,176.02,176.43,175.2,175.57,63951.0,176.02,176.43,175.2,175.57,63951.0
2021-03-10 09:30:00,175.21,176.66,174.73,174.74,18643.0,175.21,176.66,174.73,174.74,18643.0
2021-03-10 10:00:00,175.01,175.71,173.44,173.73,12514.0,175.01,175.71,173.44,173.73,12514.0
2021-03-10 10:30:00,173.75,175.58,173.75,175.58,4624.0,173.75,175.58,173.75,175.58,4624.0
2021-03-10 11:00:00,175.5,176.13,175.18,175.74,5644.0,175.5,176.13,175.18,175.74,5644.0
2021-03-10 11:30:00,175.74,176.48,175.49,175.77,6318.0,175.74,176.48,175.49,175.77,6318.0
2021-03-10 12:00:00,176.04,176.24,175.68,175.68,6686.0,176.04,176.24,175.68,175.68,6686.0
2021-03-10 12:30:00,175.74,175.82,174.82,174.9,3769.0,175.74,175.82,174.82,174.9,3769.0
2021-03-10 13:00:00,174.41,175.13,174.02,174.93,4896.0,174.41,175.13,174.02,174.93,4896.0
2021-03-10 13:30:00,174.69,175.06,174.39,174.89,5784.0,174.69,175.06,174.39,174.89,5784.0
2021-03-10 14:00:00,174.89,175.79,174.89,174.92,3013.0,174.89,175.79,174.89,174.92,3013.0
2021-03-10 14:30:00,174.97,175.53,174.86,175.14,9688.0,174.97,175.53,174.86,175.14,9688.0
2021-03-10 15:00:00,174.89,174.89,173.41,173.58,12289.0,174.89,174.89,173.41,173.58,12289.0
2021-03-10 15:30:00,173.46,174.41,173.41,174.16,28427.0,173.46,174.41,173.41,174.16,28427.0
2021-03-11 09:30:00,175.91,175.91,173.86,174.13,6476.0,175.91,175.91,173.86,174.13,6476.0
2021-03-11 10:00:00,174.03,174.29,173.23,174.28,12668.0,174.03,174.29,173.23,174.28,12668.0
2021-03-11 10:30:00,174.34,175.47,173.63,175.12,10773.0,174.34,175.47,173.63,175.12,10773.0
2021-03-11 11:00:00,174.9,176.18,174.7,175.93,12199.0,174.9,176.18,174.7,175.93,12199.0
2021-03-11 11:30:00,176.0,176.19,175.23,175.56,3660.0,176.0,176.19,175.23,175.56,3660.0
2021-03-11 12:00:00,175.86,175.86,174.96,175.55,8455.0,175.86,175.86,174.96,175.55,8455.0
2021-03-11 12:30:00,175.56,175.75,174.99,175.32,6788.0,175.56,175.75,174.99,175.32,6788.0
2021-03-11 13:00:00,175.42,175.55,174.99,175.16,7674.0,175.42,175.55,174.99,175.16,7674.0
2021-03-11 13:30:00,175.14,175.26,174.84,175.13,2126.0,175.14,175.26,174.84,175.13,2126.0
2021-03-11 14:00:00,175.12,175.86,175.12,175.86,4154.0,175.12,175.86,175.12,175.86,4154.0
2021-03-11 14:30:00,175.89,176.08,174.89,175.21,15268.0,175.89,176.08,174.89,175.21,15268.0
2021-03-11 15:00:00,175.13,175.19,174.8,174.94,4468.0,175.13,175.19,174.8,174.94,4468.0
2021-03-11 15:30:00,174.91,175.46,174.75,175.26,31044.0,174.91,175.46,174.75,175.26,31044.0
2021-03-12 09:30:00,173.96,176.32,173.32,175.09,10388.0,173.96,176.32,173.32,175.09,10388.0
2021-03-12 10:00:00,175.22,175.46,174.29,174.96,7134.0,175.22,175.46,174.29,174.96,7134.0
2021-03-12 10:30:00,175.11,175.98,175.1,175.72,3827.0,175.11,175.98,175.1,175.72,3827.0
2021-03-12 11:00:00,175.53,175.94,175.11,175.11,7037.0,175.53,175.94,175.11,175.11,7037.0
2021-03-12 11:30:00,174.93,175.5,174.4,174.59,30850.0,174.93,175.5,174.4,174.59,30850.0
2021-03-12 12:00:00,174.75,176.04,174.68,175.7,7696.0,174.75,176.04,174.68,175.7,7696.0
2021-03-12 12:30:00,175.84,176.74,175.6,176.74,9956.0,175.84,176.74,175.6,176.74,9956.0
2021-03-12 13:00:00,176.86,176.89,176.45,176.45,3330.0,176.86,176.89,176.45,176.45,3330.0
2021-03-12 13:30:00,176.39,176.39,174.79,174.98,7024.0,176.39,176.39,174.79,174.98,7024.0
2021-03-12 14:00:00,174.8,175.34,174.63,175.34,1801.0,174.8,175.34,174.63,175.34,1801.0
2021-03-12 14:30:00,175.22,175.23,174.82,175.15,4568.0,175.22,175.23,174.82,175.15,4568.0
2021-03-12 15:00:00,175.13,175.33,174.86,175.12,6856.0,175.13,175.33,174.86,175.12,6856.0
2021-03-12 15:30:00,175.13,175.96,175.09,175.81,44969.0,175.13,175.96,175.09,175.81,44969.0
2021-03-15 09:30:00,176.0,176.0,173.63,174.36,16184.0,176.0,176.0,173.63,174.36,16184.0
2021-03-15 10:00:00,174.34,177.57,174.18,177.57,7393.0,174.34,177.57,174.18,177.57,7393.0
2021-03-15 10:30:00,177.97,179.05,177.91,178.74,7981.0,177.97,179.05,177.91,178.74,7981.0
2021-03-15 11:00:00,178.9,179.25,178.9,178.92,4003.0,178.9,179.25,178.9,178.92,4003.0
2021-03-15 11:30:00,178.99,179.54,178.39,178.39,33467.0,178.99,179.54,178.39,178.39,33467.0
2021-03-15 12:00:00,178.44,178.91,177.62,178.91,7624.0,178.44,178.91,177.62,178.91,7624.0
2021-03-15 12:30:00,178.55,179.64,178.5,179.35,1882.0,178.55,179.64,178.5,179.35,1882.0
2021-03-15 13:00:00,179.23,179.81,179.23,179.73,3068.0,179.23,179.81,179.23,179.73,3068.0
2021-03-15 13:30:00,179.75,180.47,179.64,180.47,5654.0,179.75,180.47,179.64,180.47,5654.0
2021-03-15 14:00:00,180.45,180.96,180.01,180.21,5556.0,180.45,180.96,180.01,180.21,5556.0
2021-03-15 14:30:00,180.27,180.27,179.82,180.15,6041.0,180.27,180.27,179.82,180.15,6041.0
2021-03-15 15:00:00,180.15,180.41,179.87,179.88,5993.0,180.15,180.41,179.87,179.88,5993.0
2021-03-15 15:30:00,179.74,180.21,178.82,180.1,50020.0,179.74,180.21,178.82,180.1,50020.0
2021-03-16 09:30:00,180.54,180.85,179.2,179.55,4748.0,180.54,180.85,179.2,179.55,4748.0
2021-03-16 10:00:00,179.45,179.81,178.63,179.21,7940.0,179.45,179.81,178.63,179.21,7940.0
2021-03-16 10:30:00,178.9,179.2,177.64,177.65,4679.0,178.9,179.2,177.64,177.65,4679.0
2021-03-16 11:00:00,177.85,177.85,176.08,176.89,6915.0,177.85,177.85,176.08,176.89,6915.0
2021-03-16 11:30:00,176.71,177.4,176.01,177.22,17282.0,176.71,177.4,176.01,177.22,17282.0
2021-03-16 12:00:00,177.08,177.36,176.46,176.56,7237.0,177.08,177.36,176.46,176.56,7237.0
2021-03-16 12:30:00,176.56,177.16,176.53,176.96,2819.0,176.56,177.16,176.53,176.96,2819.0
2021-03-16 13:00:00,177.2,177.73,177.16,177.72,2052.0,177.2,177.73,177.16,177.72,2052.0
2021-03-16 13:30:00,177.56,177.81,177.06,177.24,3401.0,177.56,177.81,177.06,177.24,3401.0
2021-03-16 14:00:00,177.02,177.31,176.41,176.41,1860.0,177.02,177.31,176.41,176.41,1860.0
2021-03-16 14:30:00,176.34,176.57,175.95,176.47,2111.0,176.34,176.57,175.95,176.47,2111.0
2021-03-16 15:00:00,176.2,177.43,176.2,176.46,10551.0,176.2,177.43,176.2,176.46,10551.0
2021-03-16 15:30:00,176.62,177.02,176.08,176.12,23672.0,176.62,177.02,176.08,176.12,23672.0
2021-03-17 09:30:00,175.63,177.08,175.24,175.86,4938.0,175.63,177.08,175.24,175.86,4938.0
2021-03-17 10:00:00,175.35,176.52,174.55,175.09,13705.0,175.35,176.52,174.55,175.09,13705.0
2021-03-17 10:30:00,175.5,176.1,174.69,175.76,16015.0,175.5,176.1,174.69,175.76,16015.0
2021-03-17 11:00:00,175.68,177.11,175.67,177.11,1128.0,175.68,177.11,175.67,177.11,1128.0
2021-03-17 11:30:00,177.31,177.31,176.72,177.21,1701.0,177.31,177.31,176.72,177.21,1701.0
2021-03-17 12:00:00,177.57,178.0,177.1,177.2,3063.0,177.57,178.0,177.1,177.2,3063.0
2021-03-17 12:30:00,177.35,177.97,176.85,177.68,3527.0,177.35,177.97,176.85,177.68,3527.0
2021-03-17 13:00:00,177.72,177.87,177.42,177.78,2870.0,177.72,177.87,177.42,177.78,2870.0
2021-03-17 13:30:00,177.91,178.2,177.75,178.1,6696.0,177.91,178.2,177.75,178.1,6696.0
2021-03-17 14:00:00,178.32,179.47,178.32,178.5,10704.0,178.32,179.47,178.32,178.5,10704.0
2021-03-17 14:30:00,178.54,179.43,178.54,178.93,4586.0,178.54,179.43,178.54,178.93,4586.0
2021-03-17 15:00:00,179.1,179.1,178.3,178.58,5326.0,179.1,179.1,178.3,178.58,5326.0
2021-03-17 15:30:00,178.64,179.63,178.62,179.39,20241.0,178.64,179.63,178.62,179.39,20241.0
2021-03-18 09:30:00,178.68,179.71,178.07,179.53,3546.0,178.68,179.71,178.07,179.53,3546.0
2021-03-18 10:00:00,179.0,179.58,179.0,179.11,3098.0,179.0,179.58,179.0,179.11,3098.0
2021-03-18 10:30:00,179.35,180.35,179.21,180.19,5642.0,179.35,180.35,179.21,180.19,5642.0
2021-03-18 11:00:00,180.12,181.28,180.07,181.28,10261.0,180.12,181.28,180.07,181.28,10261.0
2021-03-18 11:30:00,181.24,181.56,180.97,181.56,1728.0,181.24,181.56,180.97,181.56,1728.0
2021-03-18 12:00:00,181.74,181.91,181.5,181.56,2249.0,181.74,181.91,181.5,181.56,2249.0
2021-03-18 12:30:00,181.68,182.2,180.71,180.87,10948.0,181.68,182.2,180.71,180.87,10948.0
2021-03-18 13:00:00,181.1,181.88,181.1,181.71,5926.0,181.1,181.88,181.1,181.71,5926.0
2021-03-18 13:30:00,181.71,181.71,181.23,181.48,4403.0,181.71,181.71,181.23,181.48,4403.0
2021-03-18 14:00:00,181.4,181.4,180.31,180.36,5358.0,181.4,181.4,180.31,180.36,5358.0
2021-03-18 14:30:00,180.42,180.42,179.1,179.97,4251.0,180.42,180.42,179.1,179.97,4251.0
2021-03-18 15:00:00,180.0,180.0,178.28,178.37,3945.0,180.0,180.0,178.28,178.37,3945.0
2021-03-18 15:30:00,178.46,178.61,176.69,177.84,41825.0,178.46,178.61,176.69,177.84,41825.0
2021-03-19 09:30:00,178.43,178.43,173.41,175.46,54504.0,178.43,178.43,173.41,175.46,54504.0
2021-03-19 10:00:00,175.75,176.92,174.99,176.84,4048.0,175.75,176.92,174.99,176.84,4048.0
2021-03-19 10:30:00,176.77,177.23,175.9,177.07,6143.0,176.77,177.23,175.9,177.07,6143.0
2021-03-19 11:00:00,177.07,178.22,176.93,177.74,7351.0,177.07,178.22,176.93,177.74,7351.0
2021-03-19 11:30:00,177.58,178.93,177.47,178.93,3518.0,177.58,178.93,177.47,178.93,3518.0
2021-03-19 12:00:00,178.88,178.96,178.5,178.62,2764.0,178.88,178.96,178.5,178.62,2764.0
2021-03-19 12:30:00,178.77,179.48,178.49,179.04,3625.0,178.77,179.48,178.49,179.04,3625.0
2021-03-19 13:00:00,178.81,178.81,177.76,177.88,2155.0,178.81,178.81,177.76,177.88,2155.0
2021-03-19 13:30:00,178.02,178.59,177.72,178.45,2177.0,178.02,178.59,177.72,178.45,2177.0
2021-03-19 14:00:00,178.93,178.93,177.94,178.24,2900.0,178.93,178.93,177.94,178.24,2900.0
2021-03-19 14:30:00,178.18,178.34,177.37,177.5,20673.0,178.18,178.34,177.37,177.5,20673.0
2021-03-19 15:00:00,177.5,177.5,175.82,176.29,13283.0,177.5,177.5,175.82,176.29,13283.0
2021-03-19 15:30:00,176.29,176.43,174.63,174.98,78246.0,176.29,176.43,174.63,174.98,78246.0
2021-03-22 09:30:00,174.79,176.16,173.74,174.0,17872.0,174.79,176.16,173.74,174.0,17872.0
2021-03-22 10:00:00,174.03,174.36,173.55,173.81,5953.0,174.03,174.36,173.55,173.81,5953.0
2021-03-22 10:30:00,173.63,175.57,173.63,175.57,11575.0,173.63,175.57,173.63,175.57,11575.0
2021-03-22 11:00:00,175.38,176.61,175.16,175.44,11765.0,175.38,176.61,175.16,175.44,11765.0
2021-03-22 11:30:00,175.45,176.55,175.45,175.98,6678.0,175.45,176.55,175.45,175.98,6678.0
2021-03-22 12:00:00,176.21,176.28,174.83,174.9,5365.0,176.21,176.28,174.83,174.9,5365.0
2021-03-22 12:30:00,174.86,175.69,174.86,175.56,2513.0,174.86,175.69,174.86,175.56,2513.0
2021-03-22 13:00:00,175.45,175.82,175.1,175.6,1523.0,175.45,175.82,175.1,175.6,1523.0
2021-03-22 13:30:00,175.72,176.07,175.44,175.99,2411.0,175.72,176.07,175.44,175.99,2411.0
2021-03-22 14:00:00,176.47,176.63,176.3,176.5,1716.0,176.47,176.63,176.3,176.5,1716.0
2021-03-22 14:30:00,176.62,176.76,175.51,176.21,10433.0,176.62,176.76,175.51,176.21,10433.0
2021-03-22 15:00:00,176.4,176.59,175.54,175.63,5715.0,176.4,176.59,175.54,175.63,5715.0
2021-03-22 15:30:00,175.78,175.78,174.77,175.23,16832.0,175.78,175.78,174.77,175.23,16832.0
2021-03-23 09:30:00,173.61,175.53,171.91,175.53,17153.0,173.61,175.53,171.91,175.53,17153.0
2021-03-23 10:00:00,175.28,175.78,173.62,173.76,19031.0,175.28,175.78,173.62,173.76,19031.0
2021-03-23 10:30:00,173.5,174.15,172.43,172.72,7208.0,173.5,174.15,172.43,172.72,7208.0
2021-03-23 11:00:00,172.64,173.23,172.24,173.23,6488.0,172.64,173.23,172.24,173.23,6488.0
2021-03-23 11:30:00,173.42,174.34,173.41,173.52,31662.0,173.42,174.34,173.41,173.52,31662.0
2021-03-23 12:00:00,173.67,173.93,173.28,173.52,23215.0,173.67,173.93,173.28,173.52,23215.0
2021-03-23 12:30:00,173.52,175.04,173.51,175.04,8604.0,173.52,175.04,173.51,175.04,8604.0
2021-03-23 13:00:00,175.2,175.42,174.55,174.91,11435.0,175.2,175.42,174.55,174.91,11435.0
2021-03-23 13:30:00,174.84,175.02,173.51,174.12,22237.0,174.84,175.02,173.51,174.12,22237.0
2021-03-23 14:00:00,174.14,174.28,172.98,173.1,8579.0,174.14,174.28,172.98,173.1,8579.0
2021-03-23 14:30:00,173.05,173.12,172.56,172.68,14782.0,173.05,173.12,172.56,172.68,14782.0
2021-03-23 15:00:00,172.71,173.04,171.46,172.03,14376.0,172.71,173.04,171.46,172.03,14376.0
2021-03-23 15:30:00,171.94,172.8,171.35,172.3,65061.0,171.94,172.8,171.35,172.3,65061.0
2021-03-24 09:30:00,174.68,176.12,173.76,174.02,7896.0,174.68,176.12,173.76,174.02,7896.0
2021-03-24 10:00:00,174.2,174.95,174.2,174.56,16820.0,174.2,174.95,174.2,174.56,16820.0
2021-03-24 10:30:00,174.67,176.2,174.67,175.83,12171.0,174.67,176.2,174.67,175.83,12171.0
2021-03-24 11:00:00,176.03,176.03,173.96,174.84,8089.0,176.03,176.03,173.96,174.84,8089.0
2021-03-24 11:30:00,174.75,174.75,174.3,174.54,8515.0,174.75,174.75,174.3,174.54,8515.0
2021-03-24 12:00:00,174.5,175.43,174.5,175.25,5128.0,174.5,175.43,174.5,175.25,5128.0
2021-03-24 12:30:00,175.01,175.01,173.79,173.85,2776.0,175.01,175.01,173.79,173.85,2776.0
2021-03-24 13:00:00,173.92,173.92,172.5,172.5,2470.0,173.92,173.92,172.5,172.5,2470.0
2021-03-24 13:30:00,172.75,173.68,172.75,173.68,9812.0,172.75,173.68,172.75,173.68,9812.0
2021-03-24 14:00:00,173.77,173.88,172.66,172.85,5612.0,173.77,173.88,172.66,172.85,5612.0
2021-03-24 14:30:00,172.62,172.7,171.3,172.02,3966.0,172.62,172.7,171.3,172.02,3966.0
2021-03-24 15:00:00,171.8,172.07,171.15,171.15,4618.0,171.8,172.07,171.15,171.15,4618.0
2021-03-24 15:30:00,171.1,171.52,170.43,170.67,34391.0,171.1,171.52,170.43,170.67,34391.0
2021-03-25 09:30:00,169.34,169.51,167.06,167.76,19681.0,169.34,169.51,167.06,167.76,19681.0
2021-03-25 10:00:00,167.84,170.09,167.63,169.81,32892.0,167.84,170.09,167.63,169.81,32892.0
2021-03-25 10:30:00,169.86,170.01,168.03,168.68,22554.0,169.86,170.01,168.03,168.68,22554.0
2021-03-25 11:00:00,168.5,171.09,168.4,171.02,10446.0,168.5,171.09,168.4,171.02,10446.0
2021-03-25 11:30:00,170.86,171.77,170.49,171.77,19435.0,170.86,171.77,170.49,171.77,19435.0
2021-03-25 12:00:00,171.66,172.45,171.47,172.38,9141.0,171.66,172.45,171.47,172.38,9141.0
2021-03-25 12:30:00,172.37,173.33,172.0,173.14,8330.0,172.37,173.33,172.0,173.14,8330.0
2021-03-25 13:00:00,173.05,173.91,173.0,173.91,7778.0,173.05,173.91,173.0,173.91,7778.0
2021-03-25 13:30:00,173.81,173.82,172.75,172.75,5388.0,173.81,173.82,172.75,172.75,5388.0
2021-03-25 14:00:00,172.54,173.19,172.29,172.75,3724.0,172.54,173.19,172.29,172.75,3724.0
2021-03-25 14:30:00,172.5,173.61,172.38,173.31,36061.0,172.5,173.61,172.38,173.31,36061.0
2021-03-25 15:00:00,173.27,175.02,173.07,174.89,48834.0,173.27,175.02,173.07,174.89,48834.0
2021-03-25 15:30:00,175.14,175.91,174.86,175.14,34435.0,175.14,175.91,174.86,175.14,34435.0
2021-03-26 09:30:00,176.82,176.82,174.74,175.0,11930.0,176.82,176.82,174.74,175.0,11930.0
2021-03-26 10:00:00,175.43,178.26,175.29,177.46,16791.0,175.43,178.26,175.29,177.46,16791.0
2021-03-26 10:30:00,177.38,177.73,176.12,176.22,4956.0,177.38,177.73,176.12,176.22,4956.0
2021-03-26 11:00:00,176.53,176.89,175.58,176.66,13110.0,176.53,176.89,175.58,176.66,13110.0
2021-03-26 11:30:00,176.66,177.15,176.26,176.71,15411.0,176.66,177.15,176.26,176.71,15411.0
2021-03-26 12:00:00,176.68,178.48,176.6,178.41,7618.0,176.68,178.48,176.6,178.41,7618.0
2021-03-26 12:30:00,178.62,179.02,177.88,178.09,4940.0,178.62,179.02,177.88,178.09,4940.0
2021-03-26 13:00:00,178.44,178.73,178.28,178.47,2482.0,178.44,178.73,178.28,178.47,2482.0
2021-03-26 13:30:00,178.65,178.65,177.87,178.61,5286.0,178.65,178.65,177.87,178.61,5286.0
2021-03-26 14:00:00,178.6,178.8,176.91,177.17,21818.0,178.6,178.8,176.91,177.17,21818.0
2021-03-26 14:30:00,177.05,178.12,176.95,178.12,27613.0,177.05,178.12,176.95,178.12,27613.0
2021-03-26 15:00:00,178.3,178.8,178.23,178.8,7185.0,178.3,178.8,178.23,178.8,7185.0
2021-03-26 15:30:00,178.9,181.09,178.6,180.97,63655.0,178.9,181.09,178.6,180.97,63655.0
2021-03-29 09:30:00,179.44,181.52,176.39,181.0,25617.0,179.44,181.52,176.39,181.0,25617.0
2021-03-29 10:00:00,180.84,182.18,178.95,179.3,11271.0,180.84,182.18,178.95,179.3,11271.0
2021-03-29 10:30:00,178.72,179.43,178.72,179.43,4323.0,178.72,179.43,178.72,179.43,4323.0
2021-03-29 11:00:00,179.04,179.33,177.37,177.58,7216.0,179.04,179.33,177.37,177.58,7216.0
2021-03-29 11:30:00,176.87,178.69,176.86,178.56,17891.0,176.87,178.69,176.86,178.56,17891.0
2021-03-29 12:00:00,178.92,178.94,176.85,177.68,3132.0,178.92,178.94,176.85,177.68,3132.0
2021-03-29 12:30:00,178.03,179.8,178.03,179.8,3208.0,178.03,179.8,178.03,179.8,3208.0
2021-03-29 13:00:00,179.2,179.46,178.35,178.44,2572.0,179.2,179.46,178.35,178.44,2572.0
2021-03-29 13:30:00,178.64,179.61,178.03,178.14,24167.0,178.64,179.61,178.03,178.14,24167.0
2021-03-29 14:00:00,178.01,178.43,177.73,178.43,1407.0,178.01,178.43,177.73,178.43,1407.0
2021-03-29 14:30:00,178.28,178.4,177.63,177.65,2905.0,178.28,178.4,177.63,177.65,2905.0
2021-03-29 15:00:00,177.86,179.38,177.86,179.34,4595.0,177.86,179.38,177.86,179.34,4595.0
2021-03-29 15:30:00,179.2,179.36,177.65,177.78,43734.0,179.2,179.36,177.65,177.78,43734.0
2021-03-30 09:30:00,177.8,178.87,177.01,178.56,8577.0,177.8,178.87,177.01,178.56,8577.0
2021-03-30 10:00:00,179.39,179.39,177.7,178.74,18727.0,179.39,179.39,177.7,178.74,18727.0
2021-03-30 10:30:00,178.97,181.29,178.96,180.14,23864.0,178.97,181.29,178.96,180.14,23864.0
2021-03-30 11:00:00,180.53,181.0,178.86,179.04,30741.0,180.53,181.0,178.86,179.04,30741.0
2021-03-30 11:30:00,178.82,179.84,178.22,178.49,21301.0,178.82,179.84,178.22,178.49,21301.0
2021-03-30 12:00:00,178.75,179.79,178.63,179.09,6744.0,178.75,179.79,178.63,179.09,6744.0
2021-03-30 12:30:00,179.14,179.69,178.8,179.13,10100.0,179.14,179.69,178.8,179.13,10100.0
2021-03-30 13:00:00,179.15,179.15,178.24,178.52,10861.0,179.15,179.15,178.24,178.52,10861.0
2021-03-30 13:30:00,178.38,178.38,177.33,177.36,12424.0,178.38,178.38,177.33,177.36,12424.0
2021-03-30 14:00:00,177.53,178.33,176.79,178.15,10675.0,177.53,178.33,176.79,178.15,10675.0
2021-03-30 14:30:00,178.18,179.11,177.71,178.94,9082.0,178.18,179.11,177.71,178.94,9082.0
2021-03-30 15:00:00,178.92,179.52,178.67,179.42,9003.0,178.92,179.52,178.67,179.42,9003.0
2021-03-30 15:30:00,179.37,179.49,178.38,179.13,47856.0,179.37,179.49,178.38,179.13,47856.0
2021-03-31 09:30:00,178.75,179.37,177.7,178.59,5101.0,178.75,179.37,177.7,178.59,5101.0
2021-03-31 10:00:00,178.84,179.2,178.01,178.52,8614.0,178.84,179.2,178.01,178.52,8614.0
2021-03-31 10:30:00,178.68,178.77,177.2,177.68,10110.0,178.68,178.77,177.2,177.68,10110.0
2021-03-31 11:00:00,178.03,179.33,177.68,178.74,27964.0,178.03,179.33,177.68,178.74,27964.0
2021-03-31 11:30:00,178.45,179.16,177.48,178.45,6527.0,178.45,179.16,177.48,178.45,6527.0
2021-03-31 12:00:00,178.41,179.42,178.4,179.26,2600.0,178.41,179.42,178.4,179.26,2600.0
2021-03-31 12:30:00,179.46,180.48,179.3,179.9,4933.0,179.46,180.48,179.3,179.9,4933.0
2021-03-31 13:00:00,180.13,180.89,180.01,180.89,4134.0,180.13,180.89,180.01,180.89,4134.0
2021-03-31 13:30:00,180.82,181.98,180.51,181.97,9323.0,180.82,181.98,180.51,181.97,9323.0
2021-03-31 14:00:00,182.15,182.38,181.38,181.47,21387.0,182.15,182.38,181.38,181.47,21387.0
2021-03-31 14:30:00,181.82,181.9,180.7,180.84,12466.0,181.82,181.9,180.7,180.84,12466.0
2021-03-31 15:00:00,180.92,181.0,180.37,180.37,12827.0,180.92,181.0,180.37,180.37,12827.0
2021-03-31 15:30:00,180.42,180.71,178.67,179.35,48443.0,180.42,180.71,178.67,179.35,48443.0
2021-04-01 09:30:00,180.66,181.49,179.26,181.49,10706.0,180.66,181.49,179.26,181.49,10706.0
2021-04-01 10:00:00,181.5,182.45,181.26,181.26,15587.0,181.5,182.45,181.26,181.26,15587.0
2021-04-01 10:30:00,181.46,182.15,180.95,181.53,11140.0,181.46,182.15,180.95,181.53,11140.0
2021-04-01 11:00:00,181.51,182.41,181.18,181.77,17208.0,181.51,182.41,181.18,181.77,17208.0
2021-04-01 11:30:00,181.82,182.03,181.5,182.0,14848.0,181.82,182.03,181.5,182.0,14848.0
2021-04-01 12:00:00,181.97,182.88,181.84,182.5,8946.0,181.97,182.88,181.84,182.5,8946.0
2021-04-01 12:30:00,182.54,182.64,181.87,181.87,9300.0,182.54,182.64,181.87,181.87,9300.0
2021-04-01 13:00:00,181.9,182.1,181.56,181.56,9402.0,181.9,182.1,181.56,181.56,9402.0
2021-04-01 13:30:00,181.78,181.94,181.0,181.4,9824.0,181.78,181.94,181.0,181.4,9824.0
2021-04-01 14:00:00,181.17,182.75,181.04,182.72,4516.0,181.17,182.75,181.04,182.72,4516.0
2021-04-01 14:30:00,182.51,183.0,182.19,182.92,7457.0,182.51,183.0,182.19,182.92,7457.0
2021-04-01 15:00:00,182.99,183.28,182.22,182.26,22221.0,182.99,183.28,182.22,182.26,22221.0
2021-04-01 15:30:00,182.3,184.52,182.3,184.51,42225.0,182.3,184.52,182.3,184.51,42225.0
2021-04-05 09:30:00,185.0,186.6,183.47,183.81,19853.0,185.0,186.6,183.47,183.81,19853.0
2021-04-05 10:00:00,184.09,184.58,183.15,184.03,13671.0,184.09,184.58,183.15,184.03,13671.0
2021-04-05 10:30:00,184.31,184.91,183.7,184.33,10530.0,184.31,184.91,183.7,184.33,10530.0
2021-04-05 11:00:00,184.11,184.3,183.75,183.94,4562.0,184.11,184.3,183.75,183.94,4562.0
2021-04-05 11:30:00,184.02,184.02,183.57,183.66,3776.0,184.02,184.02,183.57,183.66,3776.0
2021-04-05 12:00:00,183.74,183.91,183.36,183.91,3010.0,183.74,183.91,183.36,183.91,3010.0
2021-04-05 12:30:00,183.71,184.39,183.52,183.9,2900.0,183.71,184.39,183.52,183.9,2900.0
2021-04-05 13:00:00,183.88,184.19,183.4,184.19,5906.0,183.88,184.19,183.4,184.19,5906.0
2021-04-05 13:30:00,184.07,184.43,183.75,184.42,8687.0,184.07,184.43,183.75,184.42,8687.0
2021-04-05 14:00:00,184.62,184.62,183.94,184.36,4273.0,184.62,184.62,183.94,184.36,4273.0
2021-04-05 14:30:00,184.29,184.43,183.73,184.23,5174.0,184.29,184.43,183.73,184.23,5174.0
2021-04-05 15:00:00,184.06,184.5,183.71,184.24,5472.0,184.06,184.5,183.71,184.24,5472.0
2021-04-05 15:30:00,184.3,186.02,184.23,185.84,35525.0,184.3,186.02,184.23,185.84,35525.0
2021-04-06 09:30:00,184.87,184.96,183.74,184.66,19475.0,184.87,184.96,183.74,184.66,19475.0
2021-04-06 10:00:00,185.0,185.43,184.68,185.33,3538.0,185.0,185.43,184.68,185.33,3538.0
2021-04-06 10:30:00,184.9,185.19,183.48,183.48,5400.0,184.9,185.19,183.48,183.48,5400.0
2021-04-06 11:00:00,183.25,183.25,181.7,182.98,18115.0,183.25,183.25,181.7,182.98,18115.0
2021-04-06 11:30:00,182.75,183.75,182.45,183.09,5844.0,182.75,183.75,182.45,183.09,5844.0
2021-04-06 12:00:00,182.98,183.1,182.22,182.65,9075.0,182.98,183.1,182.22,182.65,9075.0
2021-04-06 12:30:00,182.53,182.76,182.03,182.36,4473.0,182.53,182.76,182.03,182.36,4473.0
2021-04-06 13:00:00,182.13,182.57,181.91,182.1,3566.0,182.13,182.57,181.91,182.1,3566.0
2021-04-06 13:30:00,182.23,183.07,182.2,182.71,3946.0,182.23,183.07,182.2,182.71,3946.0
2021-04-06 14:00:00,182.72,182.83,182.37,182.51,3060.0,182.72,182.83,182.37,182.51,3060.0
2021-04-06 14:30:00,182.38,182.38,181.66,182.03,5098.0,182.38,182.38,181.66,182.03,5098.0
2021-04-06 15:00:00,182.0,182.64,181.7,182.41,5237.0,182.0,182.64,181.7,182.41,5237.0
2021-04-06 15:30:00,182.68,183.51,181.99,182.35,37047.0,182.68,183.51,181.99,182.35,37047.0
2021-04-07 09:30:00,183.04,183.64,181.17,181.17,11110.0,183.04,183.64,181.17,181.17,11110.0
2021-04-07 10:00:00,180.18,181.06,179.86,180.16,8001.0,180.18,181.06,179.86,180.16,8001.0
2021-04-07 10:30:00,180.15,180.87,179.7,180.4,19635.0,180.15,180.87,179.7,180.4,19635.0
2021-04-07 11:00:00,180.26,180.38,179.74,180.27,4600.0,180.26,180.38,179.74,180.27,4600.0
2021-04-07 11:30:00,180.24,180.24,178.82,179.22,2844.0,180.24,180.24,178.82,179.22,2844.0
2021-04-07 12:00:00,179.39,179.96,179.19,179.39,1720.0,179.39,179.96,179.19,179.39,1720.0
2021-04-07 12:30:00,179.4,179.84,179.4,179.84,11901.0,179.4,179.84,179.4,179.84,11901.0
2021-04-07 13:00:00,180.03,180.23,179.68,180.05,3001.0,180.03,180.23,179.68,180.05,3001.0
2021-04-07 13:30:00,179.63,180.28,179.37,180.28,2460.0,179.63,180.28,179.37,180.28,2460.0
2021-04-07 14:00:00,180.19,180.52,179.76,180.14,4423.0,180.19,180.52,179.76,180.14,4423.0
2021-04-07 14:30:00,180.18,180.22,179.94,179.95,3972.0,180.18,180.22,179.94,179.95,3972.0
2021-04-07 15:00:00,180.0,180.56,179.98,179.98,6405.0,180.0,180.56,179.98,179.98,6405.0
2021-04-07 15:30:00,180.1,180.77,179.74,180.72,31789.0,180.1,180.77,179.74,180.72,31789.0
2021-04-08 09:30:00,180.08,181.29,177.69,178.44,14060.0,180.08,181.29,177.69,178.44,14060.0
2021-04-08 10:00:00,178.5,179.46,178.33,179.19,6473.0,178.5,179.46,178.33,179.19,6473.0
2021-04-08 10:30:00,179.25,180.5,179.09,180.07,3123.0,179.25,180.5,179.09,180.07,3123.0
2021-04-08 11:00:00,180.0,180.51,179.5,179.5,5404.0,180.0,180.51,179.5,179.5,5404.0
2021-04-08 11:30:00,179.7,180.07,179.45,179.88,3556.0,179.7,180.07,179.45,179.88,3556.0
2021-04-08 12:00:00,179.99,180.1,179.62,179.93,7488.0,179.99,180.1,179.62,179.93,7488.0
2021-04-08 12:30:00,179.66,180.17,179.66,179.85,4735.0,179.66,180.17,179.66,179.85,4735.0
2021-04-08 13:00:00,179.91,181.82,179.66,181.63,21384.0,179.91,181.82,179.66,181.63,21384.0
2021-04-08 13:30:00,181.74,182.15,180.55,180.77,24556.0,181.74,182.15,180.55,180.77,24556.0
2021-04-08 14:00:00,180.77,183.34,180.66,182.28,58451.0,180.77,183.34,180.66,182.28,58451.0
2021-04-08 14:30:00,182.31,183.31,182.12,182.26,15361.0,182.31,183.31,182.12,182.26,15361.0
2021-04-08 15:00:00,182.53,182.97,182.24,182.91,8861.0,182.53,182.97,182.24,182.91,8861.0
2021-04-08 15:30:00,182.9,183.08,181.99,182.28,19310.0,182.9,183.08,181.99,182.28,19310.0
2021-04-09 09:30:00,181.98,182.0,180.1,180.56,39158.0,181.98,182.0,180.1,180.56,39158.0
2021-04-09 10:00:00,180.74,180.96,179.44,179.45,12425.0,180.74,180.96,179.44,179.45,12425.0
2021-04-09 10:30:00,179.47,181.35,179.25,180.91,15686.0,179.47,181.35,179.25,180.91,15686.0
2021-04-09 11:00:00,181.25,181.4,180.44,180.44,3845.0,181.25,181.4,180.44,180.44,3845.0
2021-04-09 11:30:00,180.54,180.89,180.32,180.75,1795.0,180.54,180.89,180.32,180.75,1795.0
2021-04-09 12:00:00,180.65,181.19,180.62,181.19,1997.0,180.65,181.19,180.62,181.19,1997.0
2021-04-09 12:30:00,181.11,181.69,181.06,181.69,3848.0,181.11,181.69,181.06,181.69,3848.0
2021-04-09 13:00:00,181.75,182.0,181.58,181.81,7197.0,181.75,182.0,181.58,181.81,7197.0
2021-04-09 13:30:00,181.79,182.2,181.66,182.1,4002.0,181.79,182.2,181.66,182.1,4002.0
2021-04-09 14:00:00,182.2,182.41,182.1,182.31,7352.0,182.2,182.41,182.1,182.31,7352.0
2021-04-09 14:30:00,182.35,182.8,182.25,182.7,5602.0,182.35,182.8,182.25,182.7,5602.0
2021-04-09 15:00:00,182.59,182.7,182.37,182.69,5243.0,182.59,182.7,182.37,182.69,5243.0
2021-04-09 15:30:00,182.71,183.52,182.64,183.31,21740.0,182.71,183.52,182.64,183.31,21740.0
2021-04-12 09:30:00,183.3,183.3,179.77,180.24,16131.0,183.3,183.3,179.77,180.24,16131.0
2021-04-12 10:00:00,180.17,180.36,179.66,180.07,29404.0,180.17,180.36,179.66,180.07,29404.0
2021-04-12 10:30:00,179.87,180.92,179.86,180.0,18707.0,179.87,180.92,179.86,180.0,18707.0
2021-04-12 11:00:00,180.11,180.11,179.24,180.07,5977.0,180.11,180.11,179.24,180.07,5977.0
2021-04-12 11:30:00,179.97,180.84,179.69,180.84,8846.0,179.97,180.84,179.69,180.84,8846.0
2021-04-12 12:00:00,180.87,182.18,180.59,182.14,32889.0,180.87,182.18,180.59,182.14,32889.0
2021-04-12 12:30:00,182.25,182.57,181.81,181.97,6845.0,182.25,182.57,181.81,181.97,6845.0
2021-04-12 13:00:00,181.96,182.07,181.66,181.71,6531.0,181.96,182.07,181.66,181.71,6531.0
2021-04-12 13:30:00,181.63,181.63,180.93,181.08,9565.0,181.63,181.63,180.93,181.08,9565.0
2021-04-12 14:00:00,181.1,181.26,180.64,180.88,9412.0,181.1,181.26,180.64,180.88,9412.0
2021-04-12 14:30:00,180.99,181.01,180.6,180.68,7484.0,180.99,181.01,180.6,180.68,7484.0
2021-04-12 15:00:00,180.68,182.33,180.62,182.15,17827.0,180.68,182.33,180.62,182.15,17827.0
2021-04-12 15:30:00,182.13,182.47,181.44,182.22,63873.0,182.13,182.47,181.44,182.22,63873.0
2021-04-13 09:30:00,182.63,182.63,179.58,181.23,13671.0,182.63,182.63,179.58,181.23,13671.0
2021-04-13 10:00:00,181.31,181.31,179.43,180.15,7478.0,181.31,181.31,179.43,180.15,7478.0
2021-04-13 10:30:00,180.29,181.15,180.0,180.57,5858.0,180.29,181.15,180.0,180.57,5858.0
2021-04-13 11:00:00,180.69,181.01,180.19,180.43,6647.0,180.69,181.01,180.19,180.43,6647.0
2021-04-13 11:30:00,180.44,180.63,179.81,179.81,5597.0,180.44,180.63,179.81,179.81,5597.0
2021-04-13 12:00:00,179.7,179.7,179.09,179.17,9564.0,179.7,179.7,179.09,179.17,9564.0
2021-04-13 12:30:00,179.06,179.28,178.17,178.63,6630.0,179.06,179.28,178.17,178.63,6630.0
2021-04-13 13:00:00,178.44,178.77,178.1,178.23,5787.0,178.44,178.77,178.1,178.23,5787.0
2021-04-13 13:30:00,178.31,178.35,178.11,178.34,5415.0,178.31,178.35,178.11,178.34,5415.0
2021-04-13 14:00:00,178.41,179.36,178.41,179.08,15964.0,178.41,179.36,178.41,179.08,15964.0
2021-04-13 14:30:00,179.2,179.45,178.77,179.0,5412.0,179.2,179.45,178.77,179.0,5412.0
2021-04-13 15:00:00,179.0,179.36,178.91,179.04,9537.0,179.0,179.36,178.91,179.04,9537.0
2021-04-13 15:30:00,179.06,179.36,178.96,179.08,31405.0,179.06,179.36,178.96,179.08,31405.0
2021-04-14 09:30:00,179.91,182.43,179.28,181.69,5096.0,179.91,182.43,179.28,181.69,5096.0
2021-04-14 10:00:00,181.96,183.56,181.55,182.5,10543.0,181.96,183.56,181.55,182.5,10543.0
2021-04-14 10:30:00,183.03,183.04,182.03,182.18,7448.0,183.03,183.04,182.03,182.18,7448.0
2021-04-14 11:00:00,181.89,182.5,181.89,182.1,3275.0,181.89,182.5,181.89,182.1,3275.0
2021-04-14 11:30:00,181.96,182.35,181.81,181.95,2066.0,181.96,182.35,181.81,181.95,2066.0
2021-04-14 12:00:00,181.82,181.82,181.06,181.71,3464.0,181.82,181.82,181.06,181.71,3464.0
2021-04-14 12:30:00,181.55,181.79,181.1,181.3,3437.0,181.55,181.79,181.1,181.3,3437.0
2021-04-14 13:00:00,180.99,181.71,180.99,181.41,4055.0,180.99,181.71,180.99,181.41,4055.0
2021-04-14 13:30:00,181.44,181.53,180.45,180.45,8338.0,181.44,181.53,180.45,180.45,8338.0
2021-04-14 14:00:00,180.72,180.75,180.25,180.31,4280.0,180.72,180.75,180.25,180.31,4280.0
2021-04-14 14:30:00,180.32,180.62,179.99,179.99,4739.0,180.32,180.62,179.99,179.99,4739.0
2021-04-14 15:00:00,179.81,180.03,179.47,179.87,3721.0,179.81,180.03,179.47,179.87,3721.0
2021-04-14 15:30:00,179.88,180.31,179.43,179.63,29795.0,179.88,180.31,179.43,179.63,29795.0
2021-04-15 09:30:00,180.7,181.68,179.06,179.63,10652.0,180.7,181.68,179.06,179.63,10652.0
2021-04-15 10:00:00,179.39,179.39,178.17,178.74,5138.0,179.39,179.39,178.17,178.74,5138.0
2021-04-15 10:30:00,178.93,179.9,178.76,179.31,20868.0,178.93,179.9,178.76,179.31,20868.0
2021-04-15 11:00:00,179.47,179.5,178.85,178.98,10960.0,179.47,179.5,178.85,178.98,10960.0
2021-04-15 11:30:00,179.01,179.36,178.68,178.89,12652.0,179.01,179.36,178.68,178.89,12652.0
2021-04-15 12:00:00,178.95,179.06,178.45,178.49,7955.0,178.95,179.06,178.45,178.49,7955.0
2021-04-15 12:30:00,178.63,178.71,178.18,178.24,5894.0,178.63,178.71,178.18,178.24,5894.0
2021-04-15 13:00:00,178.29,178.5,178.04,178.17,8912.0,178.29,178.5,178.04,178.17,8912.0
2021-04-15 13:30:00,178.33,179.05,178.06,178.63,12902.0,178.33,179.05,178.06,178.63,12902.0
2021-04-15 14:00:00,178.71,178.9,178.47,178.62,11860.0,178.71,178.9,178.47,178.62,11860.0
2021-04-15 14:30:00,178.73,179.5,178.63,179.5,20521.0,178.73,179.5,178.63,179.5,20521.0
2021-04-15 15:00:00,179.51,179.97,179.43,179.63,12736.0,179.51,179.97,179.43,179.63,12736.0
2021-04-15 15:30:00,179.71,180.58,179.63,180.57,55553.0,179.71,180.58,179.63,180.57,55553.0
2021-04-16 09:30:00,181.39,182.27,178.74,178.77,16382.0,181.39,182.27,178.74,178.77,16382.0
2021-04-16 10:00:00,178.63,179.77,177.85,179.73,21514.0,178.63,179.77,177.85,179.73,21514.0
2021-04-16 10:30:00,179.71,180.41,179.59,179.6,10008.0,179.71,180.41,179.59,179.6,10008.0
2021-04-16 11:00:00,179.74,180.13,179.13,179.26,5456.0,179.74,180.13,179.13,179.26,5456.0
2021-04-16 11:30:00,179.17,179.97,179.17,179.63,5599.0,179.17,179.97,179.17,179.63,5599.0
2021-04-16 12:00:00,179.62,180.24,179.3,179.47,6758.0,179.62,180.24,179.3,179.47,6758.0
2021-04-16 12:30:00,179.49,179.79,179.31,179.46,5351.0,179.49,179.79,179.31,179.46,5351.0
2021-04-16 13:00:00,179.51,180.04,179.38,179.98,5477.0,179.51,180.04,179.38,179.98,5477.0
2021-04-16 13:30:00,179.77,179.9,179.74,179.82,3647.0,179.77,179.9,179.74,179.82,3647.0
2021-04-16 14:00:00,179.78,180.03,179.77,179.95,4200.0,179.78,180.03,179.77,179.95,4200.0
2021-04-16 14:30:00,180.0,180.13,179.76,179.99,9554.0,180.0,180.13,179.76,179.99,9554.0
2021-04-16 15:00:00,180.04,180.06,179.42,179.71,8983.0,180.04,180.06,179.42,179.71,8983.0
2021-04-16 15:30:00,179.75,180.08,179.18,179.2,35932.0,179.75,180.08,179.18,179.2,35932.0
2021-04-19 09:30:00,178.43,179.34,177.38,178.1,29496.0,178.43,179.34,177.38,178.1,29496.0
2021-04-19 10:00:00,177.95,179.58,177.91,179.58,17765.0,177.95,179.58,177.91,179.58,17765.0
2021-04-19 10:30:00,179.27,179.61,178.95,179.37,22286.0,179.27,179.61,178.95,179.37,22286.0
2021-04-19 11:00:00,179.24,179.81,178.98,179.42,9713.0,179.24,179.81,178.98,179.42,9713.0
2021-04-19 11:30:00,179.49,179.6,178.84,179.37,7057.0,179.49,179.6,178.84,179.37,7057.0
2021-04-19 12:00:00,179.56,179.66,178.98,179.09,5596.0,179.56,179.66,178.98,179.09,5596.0
2021-04-19 12:30:00,179.08,179.16,178.59,178.74,3857.0,179.08,179.16,178.59,178.74,3857.0
2021-04-19 13:00:00,178.79,179.59,178.79,179.5,3106.0,178.79,179.59,178.79,179.5,3106.0
2021-04-19 13:30:00,179.5,179.77,179.0,179.11,6638.0,179.5,179.77,179.0,179.11,6638.0
2021-04-19 14:00:00,179.01,179.6,179.01,179.6,2891.0,179.01,179.6,179.01,179.6,2891.0
2021-04-19 14:30:00,179.45,179.46,179.05,179.25,7486.0,179.45,179.46,179.05,179.25,7486.0
2021-04-19 15:00:00,179.23,179.46,178.89,179.25,12268.0,179.23,179.46,178.89,179.25,12268.0
2021-04-19 15:30:00,179.27,179.51,178.69,179.47,60084.0,179.27,179.51,178.69,179.47,60084.0
2021-04-20 09:30:00,178.61,179.12,178.06,178.2,7720.0,178.61,179.12,178.06,178.2,7720.0
2021-04-20 10:00:00,178.42,180.21,178.41,179.4,6510.0,178.42,180.21,178.41,179.4,6510.0
2021-04-20 10:30:00,179.2,179.2,177.23,177.79,4496.0,179.2,179.2,177.23,177.79,4496.0
2021-04-20 11:00:00,177.64,177.71,175.88,176.34,5060.0,177.64,177.71,175.88,176.34,5060.0
2021-04-20 11:30:00,176.14,176.73,175.61,176.32,2540.0,176.14,176.73,175.61,176.32,2540.0
2021-04-20 12:00:00,176.6,177.62,176.6,177.37,11035.0,176.6,177.62,176.6,177.37,11035.0
2021-04-20 12:30:00,177.53,177.63,176.4,176.7,9028.0,177.53,177.63,176.4,176.7,9028.0
2021-04-20 13:00:00,176.96,177.3,176.24,176.25,7321.0,176.96,177.3,176.24,176.25,7321.0
2021-04-20 13:30:00,176.25,176.25,175.53,175.78,6618.0,176.25,176.25,175.53,175.78,6618.0
2021-04-20 14:00:00,175.95,176.15,175.35,175.35,21440.0,175.95,176.15,175.35,175.35,21440.0
2021-04-20 14:30:00,175.34,175.4,174.68,174.87,4124.0,175.34,175.4,174.68,174.87,4124.0
2021-04-20 15:00:00,175.0,175.9,175.0,175.79,7518.0,175.0,175.9,175.0,175.79,7518.0
2021-04-20 15:30:00,175.66,176.79,175.66,176.35,13640.0,175.66,176.79,175.66,176.35,13640.0
2021-04-21 09:30:00,175.68,175.99,175.0,175.31,8154.0,175.68,175.99,175.0,175.31,8154.0
2021-04-21 10:00:00,175.35,177.38,175.35,177.38,22953.0,175.35,177.38,175.35,177.38,22953.0
2021-04-21 10:30:00,177.36,177.36,176.46,177.22,5214.0,177.36,177.36,176.46,177.22,5214.0
2021-04-21 11:00:00,177.57,177.61,175.66,175.98,4010.0,177.57,177.61,175.66,175.98,4010.0
2021-04-21 11:30:00,176.13,176.5,175.67,176.36,4144.0,176.13,176.5,175.67,176.36,4144.0
2021-04-21 12:00:00,176.48,176.81,176.33,176.53,3695.0,176.48,176.81,176.33,176.53,3695.0
2021-04-21 12:30:00,176.55,177.11,176.55,177.05,5501.0,176.55,177.11,176.55,177.05,5501.0
2021-04-21 13:00:00,176.94,177.44,176.71,177.0,4806.0,176.94,177.44,176.71,177.0,4806.0
2021-04-21 13:30:00,176.89,177.84,176.82,177.52,8594.0,176.89,177.84,176.82,177.52,8594.0
2021-04-21 14:00:00,177.63,178.08,177.55,177.83,2448.0,177.63,178.08,177.55,177.83,2448.0
2021-04-21 14:30:00,177.84,178.0,177.57,177.9,6457.0,177.84,178.0,177.57,177.9,6457.0
2021-04-21 15:00:00,177.98,178.01,177.5,177.5,7244.0,177.98,178.01,177.5,177.5,7244.0
2021-04-21 15:30:00,177.58,178.02,177.47,177.6,31179.0,177.58,178.02,177.47,177.6,31179.0
2021-04-22 09:30:00,177.64,178.35,176.88,178.27,3498.0,177.64,178.35,176.88,178.27,3498.0
2021-04-22 10:00:00,178.02,178.23,176.75,177.55,4796.0,178.02,178.23,176.75,177.55,4796.0
2021-04-22 10:30:00,177.96,178.0,177.33,178.0,9538.0,177.96,178.0,177.33,178.0,9538.0
2021-04-22 11:00:00,178.0,178.65,177.82,178.57,9051.0,178.0,178.65,177.82,178.57,9051.0
2021-04-22 11:30:00,178.5,178.76,178.34,178.68,7966.0,178.5,178.76,178.34,178.68,7966.0
2021-04-22 12:00:00,178.57,178.74,178.24,178.43,6591.0,178.57,178.74,178.24,178.43,6591.0
2021-04-22 12:30:00,178.42,178.86,178.37,178.71,6464.0,178.42,178.86,178.37,178.71,6464.0
2021-04-22 13:00:00,178.91,179.18,177.39,178.03,9256.0,178.91,179.18,177.39,178.03,9256.0
2021-04-22 13:30:00,177.98,178.17,176.0,176.17,6994.0,177.98,178.17,176.0,176.17,6994.0
2021-04-22 14:00:00,175.97,176.75,175.32,176.67,63490.0,175.97,176.75,175.32,176.67,63490.0
2021-04-22 14:30:00,176.56,177.22,176.52,177.1,4970.0,176.56,177.22,176.52,177.1,4970.0
2021-04-22 15:00:00,177.25,177.26,175.86,176.24,8256.0,177.25,177.26,175.86,176.24,8256.0
2021-04-22 15:30:00,175.98,176.86,175.98,176.2,22935.0,175.98,176.86,175.98,176.2,22935.0
2021-04-23 09:30:00,177.65,177.89,176.53,176.81,4701.0,177.65,177.89,176.53,176.81,4701.0
2021-04-23 10:00:00,176.8,177.23,176.42,177.16,4262.0,176.8,177.23,176.42,177.16,4262.0
2021-04-23 10:30:00,177.08,178.0,177.08,177.46,5866.0,177.08,178.0,177.08,177.46,5866.0
2021-04-23 11:00:00,177.5,177.74,177.13,177.14,3182.0,177.5,177.74,177.13,177.14,3182.0
2021-04-23 11:30:00,177.15,178.08,176.97,178.04,3716.0,177.15,178.08,176.97,178.04,3716.0
2021-04-23 12:00:00,178.03,178.33,177.78,178.0,4580.0,178.03,178.33,177.78,178.0,4580.0
2021-04-23 12:30:00,178.0,178.04,177.49,177.86,5771.0,178.0,178.04,177.49,177.86,5771.0
2021-04-23 13:00:00,177.92,178.18,177.82,177.87,5947.0,177.92,178.18,177.82,177.87,5947.0
2021-04-23 13:30:00,177.97,178.21,177.89,178.04,7510.0,177.97,178.21,177.89,178.04,7510.0
2021-04-23 14:00:00,178.06,178.2,177.76,178.0,8641.0,178.06,178.2,177.76,178.0,8641.0
2021-04-23 14:30:00,178.01,178.57,177.81,178.48,7411.0,178.01,178.57,177.81,178.48,7411.0
2021-04-23 15:00:00,178.51,178.77,178.12,178.69,15067.0,178.51,178.77,178.12,178.69,15067.0
2021-04-23 15:30:00,178.82,179.27,178.2,178.32,42837.0,178.82,179.27,178.2,178.32,42837.0
2021-04-26 09:30:00,179.62,181.46,179.62,180.7,10150.0,179.62,181.46,179.62,180.7,10150.0
2021-04-26 10:00:00,180.66,181.18,179.87,180.28,29629.0,180.66,181.18,179.87,180.28,29629.0
2021-04-26 10:30:00,180.26,180.38,179.36,179.65,8293.0,180.26,180.38,179.36,179.65,8293.0
2021-04-26 11:00:00,179.9,180.58,179.9,180.28,5408.0,179.9,180.58,179.9,180.28,5408.0
2021-04-26 11:30:00,180.36,180.51,180.14,180.33,8937.0,180.36,180.51,180.14,180.33,8937.0
2021-04-26 12:00:00,180.21,180.25,179.74,179.74,4923.0,180.21,180.25,179.74,179.74,4923.0
2021-04-26 12:30:00,179.91,179.93,179.58,179.65,5021.0,179.91,179.93,179.58,179.65,5021.0
2021-04-26 13:00:00,179.72,179.85,179.61,179.72,3498.0,179.72,179.85,179.61,179.72,3498.0
2021-04-26 13:30:00,179.75,179.88,179.48,179.5,2893.0,179.75,179.88,179.48,179.5,2893.0
2021-04-26 14:00:00,179.34,179.46,179.21,179.37,2887.0,179.34,179.46,179.21,179.37,2887.0
2021-04-26 14:30:00,179.2,179.25,178.95,178.95,3430.0,179.2,179.25,178.95,178.95,3430.0
2021-04-26 15:00:00,179.03,179.44,178.68,178.92,4000.0,179.03,179.44,178.68,178.92,4000.0
2021-04-26 15:30:00,178.73,179.3,178.4,179.13,21584.0,178.73,179.3,178.4,179.13,21584.0
2021-04-27 09:30:00,180.3,180.3,177.17,177.6,7201.0,180.3,180.3,177.17,177.6,7201.0
2021-04-27 10:00:00,177.4,178.46,176.97,177.75,7889.0,177.4,178.46,176.97,177.75,7889.0
2021-04-27 10:30:00,177.78,178.5,177.33,178.44,3925.0,177.78,178.5,177.33,178.44,3925.0
2021-04-27 11:00:00,178.32,179.23,178.32,178.82,1333.0,178.32,179.23,178.32,178.82,1333.0
2021-04-27 11:30:00,178.7,179.56,178.26,179.49,2631.0,178.7,179.56,178.26,179.49,2631.0
2021-04-27 12:00:00,179.69,180.0,179.47,179.71,7200.0,179.69,180.0,179.47,179.71,7200.0
2021-04-27 12:30:00,179.54,179.54,179.17,179.45,14581.0,179.54,179.54,179.17,179.45,14581.0
2021-04-27 13:00:00,179.59,180.19,179.59,180.13,1962.0,179.59,180.19,179.59,180.13,1962.0
2021-04-27 13:30:00,179.97,180.76,179.79,180.56,2011.0,179.97,180.76,179.79,180.56,2011.0
2021-04-27 14:00:00,180.38,180.97,180.29,180.97,4671.0,180.38,180.97,180.29,180.97,4671.0
2021-04-27 14:30:00,180.8,181.01,180.44,180.5,2173.0,180.8,181.01,180.44,180.5,2173.0
2021-04-27 15:00:00,180.5,181.08,180.49,180.85,4712.0,180.5,181.08,180.49,180.85,4712.0
2021-04-27 15:30:00,180.85,181.37,180.67,181.24,24295.0,180.85,181.37,180.67,181.24,24295.0
2021-04-28 09:30:00,181.24,181.35,179.68,180.5,10294.0,181.24,181.35,179.68,180.5,10294.0
2021-04-28 10:00:00,180.01,180.16,179.24,179.49,7863.0,180.01,180.16,179.24,179.49,7863.0
2021-04-28 10:30:00,179.49,180.31,179.49,179.58,9213.0,179.49,180.31,179.49,179.58,9213.0
2021-04-28 11:00:00,179.49,179.8,178.96,178.97,2219.0,179.49,179.8,178.96,178.97,2219.0
2021-04-28 11:30:00,178.71,179.13,178.55,178.73,6171.0,178.71,179.13,178.55,178.73,6171.0
2021-04-28 12:00:00,178.59,179.09,178.53,178.97,2201.0,178.59,179.09,178.53,178.97,2201.0
2021-04-28 12:30:00,178.85,178.89,178.41,178.65,10916.0,178.85,178.89,178.41,178.65,10916.0
2021-04-28 13:00:00,178.68,179.13,178.64,178.87,2100.0,178.68,179.13,178.64,178.87,2100.0
2021-04-28 13:30:00,178.68,178.84,177.95,177.95,3399.0,178.68,178.84,177.95,177.95,3399.0
2021-04-28 14:00:00,178.06,178.63,177.92,178.45,9991.0,178.06,178.63,177.92,178.45,9991.0
2021-04-28 14:30:00,178.51,179.26,178.48,178.99,7478.0,178.51,179.26,178.48,178.99,7478.0
2021-04-28 15:00:00,178.88,179.15,178.25,178.67,10153.0,178.88,179.15,178.25,178.67,10153.0
2021-04-28 15:30:00,178.72,179.02,178.56,178.75,20496.0,178.72,179.02,178.56,178.75,20496.0
2021-04-29 09:30:00,180.89,184.4,180.43,184.4,14169.0,180.89,184.4,180.43,184.4,14169.0
2021-04-29 10:00:00,184.59,185.56,184.13,185.1,10227.0,184.59,185.56,184.13,185.1,10227.0
2021-04-29 10:30:00,184.92,185.51,184.48,185.34,13630.0,184.92,185.51,184.48,185.34,13630.0
2021-04-29 11:00:00,185.58,186.68,185.47,186.37,12151.0,185.58,186.68,185.47,186.37,12151.0
2021-04-29 11:30:00,186.22,186.39,185.74,185.85,4356.0,186.22,186.39,185.74,185.85,4356.0
2021-04-29 12:00:00,185.69,185.74,185.06,185.45,7955.0,185.69,185.74,185.06,185.45,7955.0
2021-04-29 12:30:00,185.38,187.86,185.38,187.86,55896.0,185.38,187.86,185.38,187.86,55896.0
2021-04-29 13:00:00,187.41,187.83,186.49,187.17,16454.0,187.41,187.83,186.49,187.17,16454.0
2021-04-29 13:30:00,187.02,187.02,186.2,186.24,4933.0,187.02,187.02,186.2,186.24,4933.0
2021-04-29 14:00:00,186.31,186.92,186.31,186.87,5430.0,186.31,186.92,186.31,186.87,5430.0
2021-04-29 14:30:00,186.81,187.07,186.5,186.59,11884.0,186.81,187.07,186.5,186.59,11884.0
2021-04-29 15:00:00,186.66,186.73,185.84,185.84,17952.0,186.66,186.73,185.84,185.84,17952.0
2021-04-29 15:30:00,185.92,186.7,185.92,186.12,32780.0,185.92,186.7,185.92,186.12,32780.0
2021-04-30 09:30:00,185.6,186.9,185.37,186.9,3473.0,185.6,186.9,185.37,186.9,3473.0
2021-04-30 10:00:00,186.82,187.72,186.53,187.39,12891.0,186.82,187.72,186.53,187.39,12891.0
2021-04-30 10:30:00,187.32,187.32,186.09,187.19,9693.0,187.32,187.32,186.09,187.19,9693.0
2021-04-30 11:00:00,187.12,188.22,187.12,187.9,8306.0,187.12,188.22,187.12,187.9,8306.0
2021-04-30 11:30:00,187.99,187.99,187.26,187.65,3282.0,187.99,187.99,187.26,187.65,3282.0
2021-04-30 12:00:00,187.56,188.18,187.51,187.75,7171.0,187.56,188.18,187.51,187.75,7171.0
2021-04-30 12:30:00,187.68,187.92,187.26,187.92,7414.0,187.68,187.92,187.26,187.92,7414.0
2021-04-30 13:00:00,187.84,188.03,187.29,187.43,5393.0,187.84,188.03,187.29,187.43,5393.0
2021-04-30 13:30:00,187.54,187.72,187.27,187.52,6340.0,187.54,187.72,187.27,187.52,6340.0
2021-04-30 14:00:00,187.53,187.91,187.29,187.82,13664.0,187.53,187.91,187.29,187.82,13664.0
2021-04-30 14:30:00,188.05,188.76,188.01,188.22,13407.0,188.05,188.76,188.01,188.22,13407.0
2021-04-30 15:00:00,188.22,188.41,187.78,188.26,7370.0,188.22,188.41,187.78,188.26,7370.0
2021-04-30 15:30:00,188.36,188.54,187.48,187.96,51515.0,188.36,188.54,187.48,187.96,51515.0
2021-05-03 09:30:00,189.8,190.95,188.76,190.15,8362.0,189.8,190.95,188.76,190.15,8362.0
2021-05-03 10:00:00,189.83,190.07,187.54,187.54,35322.0,189.83,190.07,187.54,187.54,35322.0
2021-05-03 10:30:00,187.96,189.36,187.95,189.08,8943.0,187.96,189.36,187.95,189.08,8943.0
2021-05-03 11:00:00,189.06,189.56,188.86,189.21,24322.0,189.06,189.56,188.86,189.21,24322.0
2021-05-03 11:30:00,188.94,189.46,188.93,189.27,7351.0,188.94,189.46,188.93,189.27,7351.0
2021-05-03 12:00:00,189.25,189.78,189.23,189.78,7652.0,189.25,189.78,189.23,189.78,7652.0
2021-05-03 12:30:00,189.78,190.43,189.65,190.43,7495.0,189.78,190.43,189.65,190.43,7495.0
2021-05-03 13:00:00,190.14,190.54,189.83,190.5,3250.0,190.14,190.54,189.83,190.5,3250.0
2021-05-03 13:30:00,190.66,191.39,190.47,191.28,6532.0,190.66,191.39,190.47,191.28,6532.0
2021-05-03 14:00:00,191.37,192.14,191.24,192.03,8938.0,191.37,192.14,191.24,192.03,8938.0
2021-05-03 14:30:00,191.95,192.32,191.75,192.23,6927.0,191.95,192.32,191.75,192.23,6927.0
2021-05-03 15:00:00,192.24,192.27,191.26,191.56,17315.0,192.24,192.27,191.26,191.56,17315.0
2021-05-03 15:30:00,191.63,192.23,191.26,191.46,93405.0,191.63,192.23,191.26,191.46,93405.0
2021-05-04 09:30:00,190.95,191.74,189.43,189.43,23496.0,190.95,191.74,189.43,189.43,23496.0
2021-05-04 10:00:00,189.48,191.59,188.8,191.59,15392.0,189.48,191.59,188.8,191.59,15392.0
2021-05-04 10:30:00,191.66,191.66,190.66,191.43,7001.0,191.66,191.66,190.66,191.43,7001.0
2021-05-04 11:00:00,191.29,191.51,189.51,190.25,14399.0,191.29,191.51,189.51,190.25,14399.0
2021-05-04 11:30:00,190.52,190.72,190.09,190.11,1878.0,190.52,190.72,190.09,190.11,1878.0
2021-05-04 12:00:00,190.28,190.59,190.23,190.53,7963.0,190.28,190.59,190.23,190.53,7963.0
2021-05-04 12:30:00,190.48,191.3,190.39,191.14,11560.0,190.48,191.3,190.39,191.14,11560.0
2021-05-04 13:00:00,190.73,190.73,189.98,190.39,1897.0,190.73,190.73,189.98,190.39,1897.0
2021-05-04 13:30:00,190.49,191.8,190.48,191.8,3337.0,190.49,191.8,190.48,191.8,3337.0
2021-05-04 14:00:00,191.45,191.89,191.45,191.61,3406.0,191.45,191.89,191.45,191.61,3406.0
2021-05-04 14:30:00,191.63,191.99,191.4,191.7,5620.0,191.63,191.99,191.4,191.7,5620.0
2021-05-04 15:00:00,191.38,191.48,191.02,191.05,7316.0,191.38,191.48,191.02,191.05,7316.0
2021-05-04 15:30:00,191.04,192.07,190.33,191.32,65047.0,191.04,192.07,190.33,191.32,65047.0
2021-05-05 09:30:00,192.9,192.9,187.64,187.78,15465.0,192.9,192.9,187.64,187.78,15465.0
2021-05-05 10:00:00,188.9,189.34,186.27,186.79,16683.0,188.9,189.34,186.27,186.79,16683.0
2021-05-05 10:30:00,186.43,186.75,185.41,186.58,19105.0,186.43,186.75,185.41,186.58,19105.0
2021-05-05 11:00:00,186.3,187.3,185.5,186.93,12200.0,186.3,187.3,185.5,186.93,12200.0
2021-05-05 11:30:00,186.65,188.68,186.15,188.68,8952.0,186.65,188.68,186.15,188.68,8952.0
2021-05-05 12:00:00,188.78,188.78,187.82,187.82,3050.0,188.78,188.78,187.82,187.82,3050.0
2021-05-05 12:30:00,187.74,187.74,187.3,187.3,3255.0,187.74,187.74,187.3,187.3,3255.0
2021-05-05 13:00:00,187.24,188.45,187.24,188.02,8100.0,187.24,188.45,187.24,188.02,8100.0
2021-05-05 13:30:00,188.42,190.06,188.42,189.61,7607.0,188.42,190.06,188.42,189.61,7607.0
2021-05-05 14:00:00,189.61,190.47,189.41,190.29,6936.0,189.61,190.47,189.41,190.29,6936.0
2021-05-05 14:30:00,190.29,190.89,190.0,190.09,15670.0,190.29,190.89,190.0,190.09,15670.0
2021-05-05 15:00:00,190.21,190.58,188.13,188.38,17789.0,190.21,190.58,188.13,188.38,17789.0
2021-05-05 15:30:00,188.35,189.11,187.69,187.91,52197.0,188.35,189.11,187.69,187.91,52197.0
2021-05-06 09:30:00,190.5,190.5,187.43,188.04,24788.0,190.5,190.5,187.43,188.04,24788.0
2021-05-06 10:00:00,187.83,188.43,186.31,188.36,32460.0,187.83,188.43,186.31,188.36,32460.0
2021-05-06 10:30:00,188.43,190.17,188.2,190.0,14521.0,188.43,190.17,188.2,190.0,14521.0
2021-05-06 11:00:00,190.2,191.15,189.9,190.85,10171.0,190.2,191.15,189.9,190.85,10171.0
2021-05-06 11:30:00,191.21,191.55,190.99,191.14,12275.0,191.21,191.55,190.99,191.14,12275.0
2021-05-06 12:00:00,191.04,191.54,191.03,191.54,4167.0,191.04,191.54,191.03,191.54,4167.0
2021-05-06 12:30:00,191.56,191.98,191.25,191.25,6313.0,191.56,191.98,191.25,191.25,6313.0
2021-05-06 13:00:00,191.44,191.84,191.27,191.84,3600.0,191.44,191.84,191.27,191.84,3600.0
2021-05-06 13:30:00,191.76,191.76,191.41,191.57,3024.0,191.76,191.76,191.41,191.57,3024.0
2021-05-06 14:00:00,191.59,191.69,190.58,190.58,6969.0,191.59,191.69,190.58,190.58,6969.0
2021-05-06 14:30:00,190.27,191.02,190.21,191.02,3528.0,190.27,191.02,190.21,191.02,3528.0
2021-05-06 15:00:00,190.93,191.79,190.39,191.79,4504.0,190.93,191.79,190.39,191.79,4504.0
2021-05-06 15:30:00,191.7,193.39,191.69,193.35,59148.0,191.7,193.39,191.69,193.35,59148.0
2021-05-07 09:30:00,192.29,193.75,192.29,192.56,6719.0,192.29,193.75,192.29,192.56,6719.0
2021-05-07 10:00:00,192.96,194.01,192.92,193.98,6279.0,192.96,194.01,192.92,193.98,6279.0
2021-05-07 10:30:00,194.25,195.09,194.18,195.09,7371.0,194.25,195.09,194.18,195.09,7371.0
2021-05-07 11:00:00,195.08,196.66,194.94,196.24,11149.0,195.08,196.66,194.94,196.24,11149.0
2021-05-07 11:30:00,196.16,196.47,195.8,195.85,7140.0,196.16,196.47,195.8,195.85,7140.0
2021-05-07 12:00:00,195.98,196.0,195.73,196.0,1999.0,195.98,196.0,195.73,196.0,1999.0
2021-05-07 12:30:00,196.11,196.2,195.9,196.2,2608.0,196.11,196.2,195.9,196.2,2608.0
2021-05-07 13:00:00,196.43,196.56,196.29,196.49,2236.0,196.43,196.56,196.29,196.49,2236.0
2021-05-07 13:30:00,196.64,197.93,196.64,197.76,12112.0,196.64,197.93,196.64,197.76,12112.0
2021-05-07 14:00:00,197.59,198.53,197.33,198.0,23106.0,197.59,198.53,197.33,198.0,23106.0
2021-05-07 14:30:00,198.04,198.38,197.97,198.16,4204.0,198.04,198.38,197.97,198.16,4204.0
2021-05-07 15:00:00,197.99,198.47,197.9,198.21,7423.0,197.99,198.47,197.9,198.21,7423.0
2021-05-07 15:30:00,198.32,199.07,198.07,199.01,37161.0,198.32,199.07,198.07,199.01,37161.0
2021-05-10 09:30:00,199.5,200.5,198.21,200.37,12246.0,199.5,200.5,198.21,200.37,12246.0
2021-05-10 10:00:00,200.68,202.23,200.53,201.3,7903.0,200.68,202.23,200.53,201.3,7903.0
2021-05-10 10:30:00,201.4,202.61,201.4,202.26,21394.0,201.4,202.61,201.4,202.26,21394.0
2021-05-10 11:00:00,202.25,202.25,201.27,201.82,6082.0,202.25,202.25,201.27,201.82,6082.0
2021-05-10 11:30:00,201.83,202.3,201.43,201.62,5899.0,201.83,202.3,201.43,201.62,5899.0
2021-05-10 12:00:00,201.63,202.03,201.29,201.29,3113.0,201.63,202.03,201.29,201.29,3113.0
2021-05-10 12:30:00,201.39,201.82,201.39,201.46,5314.0,201.39,201.82,201.39,201.46,5314.0
2021-05-10 13:00:00,201.52,202.05,200.83,201.81,7157.0,201.52,202.05,200.83,201.81,7157.0
2021-05-10 13:30:00,201.37,202.01,201.14,201.75,6678.0,201.37,202.01,201.14,201.75,6678.0
2021-05-10 14:00:00,201.62,201.84,201.0,201.0,13844.0,201.62,201.84,201.0,201.0,13844.0
2021-05-10 14:30:00,200.84,201.37,200.33,200.61,8320.0,200.84,201.37,200.33,200.61,8320.0
2021-05-10 15:00:00,200.55,201.64,200.28,200.71,61970.0,200.55,201.64,200.28,200.71,61970.0
2021-05-10 15:30:00,200.63,200.98,199.97,200.58,86504.0,200.63,200.98,199.97,200.58,86504.0
2021-05-11 09:30:00,196.82,198.45,196.09,197.86,31060.0,196.82,198.45,196.09,197.86,31060.0
2021-05-11 10:00:00,198.03,198.93,196.76,197.98,39044.0,198.03,198.93,196.76,197.98,39044.0
2021-05-11 10:30:00,197.56,197.97,196.22,197.64,24969.0,197.56,197.97,196.22,197.64,24969.0
2021-05-11 11:00:00,197.7,198.31,196.87,198.31,8153.0,197.7,198.31,196.87,198.31,8153.0
2021-05-11 11:30:00,198.22,198.82,197.73,198.33,6845.0,198.22,198.82,197.73,198.33,6845.0
2021-05-11 12:00:00,198.18,198.19,197.46,197.57,9128.0,198.18,198.19,197.46,197.57,9128.0
2021-05-11 12:30:00,197.3,197.71,196.91,197.34,15407.0,197.3,197.71,196.91,197.34,15407.0
2021-05-11 13:00:00,197.45,198.38,197.32,198.38,29262.0,197.45,198.38,197.32,198.38,29262.0
2021-05-11 13:30:00,198.37,198.98,198.36,198.93,10216.0,198.37,198.98,198.36,198.93,10216.0
2021-05-11 14:00:00,199.05,199.5,198.3,198.76,11603.0,199.05,199.5,198.3,198.76,11603.0
2021-05-11 14:30:00,198.78,198.87,197.64,197.7,10668.0,198.78,198.87,197.64,197.7,10668.0
2021-05-11 15:00:00,197.62,198.94,197.52,198.82,16790.0,197.62,198.94,197.52,198.82,16790.0
2021-05-11 15:30:00,198.81,198.97,197.65,198.45,43795.0,198.81,198.97,197.65,198.45,43795.0
2021-05-12 09:30:00,198.73,199.66,197.56,199.43,9512.0,198.73,199.66,197.56,199.43,9512.0
2021-05-12 10:00:00,198.96,200.67,198.86,199.84,35554.0,198.96,200.67,198.86,199.84,35554.0
2021-05-12 10:30:00,199.95,200.63,199.48,199.87,19119.0,199.95,200.63,199.48,199.87,19119.0
2021-05-12 11:00:00,199.92,200.59,199.65,199.78,22010.0,199.92,200.59,199.65,199.78,22010.0
2021-05-12 11:30:00,199.75,200.24,198.95,198.95,42553.0,199.75,200.24,198.95,198.95,42553.0
2021-05-12 12:00:00,198.95,198.95,197.17,197.65,12470.0,198.95,198.95,197.17,197.65,12470.0
2021-05-12 12:30:00,197.51,197.74,195.95,196.63,24249.0,197.51,197.74,195.95,196.63,24249.0
2021-05-12 13:00:00,196.49,198.02,196.47,197.54,16832.0,196.49,198.02,196.47,197.54,16832.0
2021-05-12 13:30:00,197.37,198.11,197.24,198.11,40905.0,197.37,198.11,197.24,198.11,40905.0
2021-05-12 14:00:00,197.95,198.3,197.54,197.85,16983.0,197.95,198.3,197.54,197.85,16983.0
2021-05-12 14:30:00,197.92,198.76,197.63,198.32,15241.0,197.92,198.76,197.63,198.32,15241.0
2021-05-12 15:00:00,198.48,198.48,197.88,198.03,44503.0,198.48,198.48,197.88,198.03,44503.0
2021-05-12 15:30:00,198.03,198.36,197.55,198.34,122748.0,198.03,198.36,197.55,198.34,122748.0
2021-05-13 09:30:00,197.96,202.58,197.49,201.62,32941.0,197.96,202.58,197.49,201.62,32941.0
2021-05-13 10:00:00,201.69,202.43,200.65,201.36,20014.0,201.69,202.43,200.65,201.36,20014.0
2021-05-13 10:30:00,201.41,201.71,200.77,201.41,16441.0,201.41,201.71,200.77,201.41,16441.0
2021-05-13 11:00:00,201.46,201.58,200.83,200.99,31431.0,201.46,201.58,200.83,200.99,31431.0
2021-05-13 11:30:00,200.57,200.81,198.6,198.6,35927.0,200.57,200.81,198.6,198.6,35927.0
2021-05-13 12:00:00,198.79,199.32,198.24,198.63,6982.0,198.79,199.32,198.24,198.63,6982.0
2021-05-13 12:30:00,198.62,199.51,198.33,199.07,50604.0,198.62,199.51,198.33,199.07,50604.0
2021-05-13 13:00:00,199.32,199.32,197.24,197.73,31600.0,199.32,199.32,197.24,197.73,31600.0
2021-05-13 13:30:00,197.33,197.86,196.59,197.86,38287.0,197.33,197.86,196.59,197.86,38287.0
2021-05-13 14:00:00,198.05,198.52,197.75,198.44,8791.0,198.05,198.52,197.75,198.44,8791.0
2021-05-13 14:30:00,198.52,200.0,198.52,199.66,8624.0,198.52,200.0,198.52,199.66,8624.0
2021-05-13 15:00:00,199.4,200.0,199.24,199.83,18090.0,199.4,200.0,199.24,199.83,18090.0
2021-05-13 15:30:00,199.82,200.0,198.88,199.3,66108.0,199.82,200.0,198.88,199.3,66108.0
2021-05-14 09:30:00,201.52,201.52,198.75,200.21,3413.0,201.52,201.52,198.75,200.21,3413.0
2021-05-14 10:00:00,199.87,200.35,199.16,199.44,9769.0,199.87,200.35,199.16,199.44,9769.0
2021-05-14 10:30:00,199.73,199.78,199.06,199.12,164828.0,199.73,199.78,199.06,199.12,164828.0
2021-05-14 11:00:00,199.02,199.62,198.53,199.14,9589.0,199.02,199.62,198.53,199.14,9589.0
2021-05-14 11:30:00,198.9,199.44,198.9,199.32,3909.0,198.9,199.44,198.9,199.32,3909.0
2021-05-14 12:00:00,199.3,199.61,199.03,199.6,11979.0,199.3,199.61,199.03,199.6,11979.0
2021-05-14 12:30:00,199.44,199.95,199.05,199.76,5713.0,199.44,199.95,199.05,199.76,5713.0
2021-05-14 13:00:00,199.75,200.26,199.63,199.97,25229.0,199.75,200.26,199.63,199.97,25229.0
2021-05-14 13:30:00,200.1,200.6,199.97,200.55,4359.0,200.1,200.6,199.97,200.55,4359.0
2021-05-14 14:00:00,200.4,201.4,200.37,201.4,3489.0,200.4,201.4,200.37,201.4,3489.0
2021-05-14 14:30:00,201.46,202.17,201.32,201.95,8180.0,201.46,202.17,201.32,201.95,8180.0
2021-05-14 15:00:00,201.72,201.84,200.41,200.64,10886.0,201.72,201.84,200.41,200.64,10886.0
2021-05-14 15:30:00,200.93,201.2,200.34,200.42,67979.0,200.93,201.2,200.34,200.42,67979.0
2021-05-17 09:30:00,200.05,201.36,198.76,199.34,14939.0,200.05,201.36,198.76,199.34,14939.0
2021-05-17 10:00:00,199.45,200.81,198.83,199.57,7892.0,199.45,200.81,198.83,199.57,7892.0
2021-05-17 10:30:00,199.59,200.2,198.98,200.03,3783.0,199.59,200.2,198.98,200.03,3783.0
2021-05-17 11:00:00,200.09,200.31,199.51,199.51,4208.0,200.09,200.31,199.51,199.51,4208.0
2021-05-17 11:30:00,199.65,200.02,199.05,199.38,9166.0,199.65,200.02,199.05,199.38,9166.0
2021-05-17 12:00:00,199.22,199.91,199.05,199.8,17227.0,199.22,199.91,199.05,199.8,17227.0
2021-05-17 12:30:00,200.0,201.11,199.99,201.06,8141.0,200.0,201.11,199.99,201.06,8141.0
2021-05-17 13:00:00,201.12,201.56,200.88,201.47,18778.0,201.12,201.56,200.88,201.47,18778.0
2021-05-17 13:30:00,201.52,201.62,201.1,201.48,12418.0,201.52,201.62,201.1,201.48,12418.0
2021-05-17 14:00:00,201.59,201.9,201.34,201.89,16919.0,201.59,201.9,201.34,201.89,16919.0
2021-05-17 14:30:00,201.87,202.42,201.53,202.09,38407.0,201.87,202.42,201.53,202.09,38407.0
2021-05-17 15:00:00,201.99,202.32,201.27,202.17,45014.0,201.99,202.32,201.27,202.17,45014.0
2021-05-17 15:30:00,202.17,203.26,202.14,203.03,61587.0,202.17,203.26,202.14,203.03,61587.0
2021-05-18 09:30:00,203.72,204.13,200.61,204.12,24004.0,203.72,204.13,200.61,204.12,24004.0
2021-05-18 10:00:00,204.51,204.7,203.31,203.63,18987.0,204.51,204.7,203.31,203.63,18987.0
2021-05-18 10:30:00,203.79,203.79,202.49,202.96,18905.0,203.79,203.79,202.49,202.96,18905.0
2021-05-18 11:00:00,203.06,203.36,202.81,202.95,18869.0,203.06,203.36,202.81,202.95,18869.0
2021-05-18 11:30:00,203.0,203.0,201.98,202.22,6070.0,203.0,203.0,201.98,202.22,6070.0
2021-05-18 12:00:00,202.13,202.43,201.98,202.28,2670.0,202.13,202.43,201.98,202.28,2670.0
2021-05-18 12:30:00,202.4,202.67,202.07,202.62,10320.0,202.4,202.67,202.07,202.62,10320.0
2021-05-18 13:00:00,202.66,203.43,202.66,203.34,4811.0,202.66,203.43,202.66,203.34,4811.0
2021-05-18 13:30:00,203.33,203.43,202.82,203.19,8561.0,203.33,203.43,202.82,203.19,8561.0
2021-05-18 14:00:00,203.18,203.67,203.08,203.39,13092.0,203.18,203.67,203.08,203.39,13092.0
2021-05-18 14:30:00,203.5,203.54,202.09,202.35,32086.0,203.5,203.54,202.09,202.35,32086.0
2021-05-18 15:00:00,202.41,202.57,202.19,202.19,5657.0,202.41,202.57,202.19,202.19,5657.0
2021-05-18 15:30:00,202.23,202.74,200.91,201.13,32160.0,202.23,202.74,200.91,201.13,32160.0
2021-05-19 09:30:00,198.1,199.05,197.45,198.16,8338.0,198.1,199.05,197.45,198.16,8338.0
2021-05-19 10:00:00,198.63,198.63,197.38,197.99,14460.0,198.63,198.63,197.38,197.99,14460.0
2021-05-19 10:30:00,198.17,198.71,197.82,198.67,6955.0,198.17,198.71,197.82,198.67,6955.0
2021-05-19 11:00:00,198.67,199.9,198.45,199.9,1264.0,198.67,199.9,198.45,199.9,1264.0
2021-05-19 11:30:00,199.69,200.26,199.01,200.25,4040.0,199.69,200.26,199.01,200.25,4040.0
2021-05-19 12:00:00,200.1,201.57,199.94,201.17,8187.0,200.1,201.57,199.94,201.17,8187.0
2021-05-19 12:30:00,201.08,201.77,201.08,201.29,3806.0,201.08,201.77,201.08,201.29,3806.0
2021-05-19 13:00:00,201.38,203.31,201.38,203.16,30185.0,201.38,203.31,201.38,203.16,30185.0
2021-05-19 13:30:00,202.75,203.0,202.41,202.49,2631.0,202.75,203.0,202.41,202.49,2631.0
2021-05-19 14:00:00,202.64,202.81,201.61,202.63,11867.0,202.64,202.81,201.61,202.63,11867.0
2021-05-19 14:30:00,202.76,202.76,202.33,202.36,14831.0,202.76,202.76,202.33,202.36,14831.0
2021-05-19 15:00:00,202.47,203.32,202.37,203.18,11328.0,202.47,203.32,202.37,203.18,11328.0
2021-05-19 15:30:00,203.28,203.71,202.59,203.7,30574.0,203.28,203.71,202.59,203.7,30574.0
2021-05-20 09:30:00,202.77,204.12,201.79,202.83,6724.0,202.77,204.12,201.79,202.83,6724.0
2021-05-20 10:00:00,202.79,203.26,202.38,203.26,5101.0,202.79,203.26,202.38,203.26,5101.0
2021-05-20 10:30:00,202.95,204.55,202.7,204.33,9419.0,202.95,204.55,202.7,204.33,9419.0
2021-05-20 11:00:00,204.29,205.68,204.29,205.49,16561.0,204.29,205.68,204.29,205.49,16561.0
2021-05-20 11:30:00,205.66,205.89,204.65,204.99,7046.0,205.66,205.89,204.65,204.99,7046.0
2021-05-20 12:00:00,204.61,204.64,203.9,204.24,10151.0,204.61,204.64,203.9,204.24,10151.0
2021-05-20 12:30:00,204.3,205.11,203.99,204.83,33249.0,204.3,205.11,203.99,204.83,33249.0
2021-05-20 13:00:00,204.91,205.41,204.83,205.27,12824.0,204.91,205.41,204.83,205.27,12824.0
2021-05-20 13:30:00,205.17,205.62,205.16,205.37,10183.0,205.17,205.62,205.16,205.37,10183.0
2021-05-20 14:00:00,205.38,206.6,205.24,206.59,8306.0,205.38,206.6,205.24,206.59,8306.0
2021-05-20 14:30:00,206.64,207.09,206.4,206.91,12787.0,206.64,207.09,206.4,206.91,12787.0
2021-05-20 15:00:00,206.91,207.74,206.89,207.63,17943.0,206.91,207.74,206.89,207.63,17943.0
2021-05-20 15:30:00,207.71,207.71,206.92,207.27,69014.0,207.71,207.71,206.92,207.27,69014.0
2021-05-21 09:30:00,208.41,211.59,207.87,211.54,17482.0,208.41,211.59,207.87,211.54,17482.0
2021-05-21 10:00:00,211.06,211.48,209.32,210.02,26460.0,211.06,211.48,209.32,210.02,26460.0
2021-05-21 10:30:00,210.03,210.03,208.69,209.21,4955.0,210.03,210.03,208.69,209.21,4955.0
2021-05-21 11:00:00,209.52,209.85,209.01,209.06,3200.0,209.52,209.85,209.01,209.06,3200.0
2021-05-21 11:30:00,209.05,209.21,207.96,208.03,3369.0,209.05,209.21,207.96,208.03,3369.0
2021-05-21 12:00:00,208.12,208.24,207.42,207.43,1921.0,208.12,208.24,207.42,207.43,1921.0
2021-05-21 12:30:00,207.48,208.06,207.28,207.42,4100.0,207.48,208.06,207.28,207.42,4100.0
2021-05-21 13:00:00,207.44,207.9,207.32,207.81,5888.0,207.44,207.9,207.32,207.81,5888.0
2021-05-21 13:30:00,207.71,207.81,207.24,207.25,3716.0,207.71,207.81,207.24,207.25,3716.0
2021-05-21 14:00:00,207.19,207.56,207.03,207.39,3873.0,207.19,207.56,207.03,207.39,3873.0
2021-05-21 14:30:00,207.51,207.96,207.0,207.73,5508.0,207.51,207.96,207.0,207.73,5508.0
2021-05-21 15:00:00,207.66,207.92,207.59,207.82,2700.0,207.66,207.92,207.59,207.82,2700.0
2021-05-21 15:30:00,207.78,208.15,206.82,206.82,23463.0,207.78,208.15,206.82,206.82,23463.0
2021-05-24 09:30:00,207.82,209.96,207.53,209.91,11505.0,207.82,209.96,207.53,209.91,11505.0
2021-05-24 10:00:00,209.98,210.17,209.08,209.37,3668.0,209.98,210.17,209.08,209.37,3668.0
2021-05-24 10:30:00,209.18,210.0,209.17,209.4,6104.0,209.18,210.0,209.17,209.4,6104.0
2021-05-24 11:00:00,209.38,209.51,209.12,209.27,9381.0,209.38,209.51,209.12,209.27,9381.0
2021-05-24 11:30:00,209.18,209.35,208.95,209.09,2401.0,209.18,209.35,208.95,209.09,2401.0
2021-05-24 12:00:00,208.75,209.4,208.65,208.84,27291.0,208.75,209.4,208.65,208.84,27291.0
2021-05-24 12:30:00,208.97,209.56,208.96,209.28,72122.0,208.97,209.56,208.96,209.28,72122.0
2021-05-24 13:00:00,209.29,209.74,209.29,209.52,17507.0,209.29,209.74,209.29,209.52,17507.0
2021-05-24 13:30:00,209.56,209.89,209.55,209.76,1834.0,209.56,209.89,209.55,209.76,1834.0
2021-05-24 14:00:00,209.86,210.37,209.81,210.06,6170.0,209.86,210.37,209.81,210.06,6170.0
2021-05-24 14:30:00,210.0,210.1,209.69,209.86,11825.0,210.0,210.1,209.69,209.86,11825.0
2021-05-24 15:00:00,209.86,210.09,209.8,209.97,4911.0,209.86,210.09,209.8,209.97,4911.0
2021-05-24 15:30:00,209.88,210.05,208.97,209.06,32879.0,209.88,210.05,208.97,209.06,32879.0
2021-05-25 09:30:00,209.5,210.68,209.05,209.05,12032.0,209.5,210.68,209.05,209.05,12032.0
2021-05-25 10:00:00,208.84,209.63,208.81,209.16,3495.0,208.84,209.63,208.81,209.16,3495.0
2021-05-25 10:30:00,208.72,209.22,208.6,208.86,47066.0,208.72,209.22,208.6,208.86,47066.0
2021-05-25 11:00:00,208.95,208.95,207.43,207.57,36630.0,208.95,208.95,207.43,207.57,36630.0
2021-05-25 11:30:00,207.58,207.63,206.59,207.34,4554.0,207.58,207.63,206.59,207.34,4554.0
2021-05-25 12:00:00,207.33,208.19,207.15,207.99,4758.0,207.33,208.19,207.15,207.99,4758.0
2021-05-25 12:30:00,207.92,208.05,207.71,207.81,6071.0,207.92,208.05,207.71,207.81,6071.0
2021-05-25 13:00:00,207.97,207.97,207.03,207.36,38490.0,207.97,207.97,207.03,207.36,38490.0
2021-05-25 13:30:00,207.2,207.31,206.91,207.02,6118.0,207.2,207.31,206.91,207.02,6118.0
2021-05-25 14:00:00,207.01,207.02,206.26,206.26,5242.0,207.01,207.02,206.26,206.26,5242.0
2021-05-25 14:30:00,206.32,206.4,205.82,205.84,6671.0,206.32,206.4,205.82,205.84,6671.0
2021-05-25 15:00:00,205.76,206.08,205.47,205.71,5093.0,205.76,206.08,205.47,205.71,5093.0
2021-05-25 15:30:00,205.45,205.49,203.73,204.1,43414.0,205.45,205.49,203.73,204.1,43414.0
2021-05-26 09:30:00,205.04,206.1,203.7,205.21,16606.0,205.04,206.1,203.7,205.21,16606.0
2021-05-26 10:00:00,205.03,206.15,205.03,206.12,7090.0,205.03,206.15,205.03,206.12,7090.0
2021-05-26 10:30:00,206.06,206.71,205.74,205.81,16485.0,206.06,206.71,205.74,205.81,16485.0
2021-05-26 11:00:00,205.93,206.11,205.36,205.36,7399.0,205.93,206.11,205.36,205.36,7399.0
2021-05-26 11:30:00,205.78,205.82,205.24,205.4,6262.0,205.78,205.82,205.24,205.4,6262.0
2021-05-26 12:00:00,205.65,205.98,205.65,205.8,4847.0,205.65,205.98,205.65,205.8,4847.0
2021-05-26 12:30:00,205.68,205.9,205.59,205.59,4318.0,205.68,205.9,205.59,205.59,4318.0
2021-05-26 13:00:00,205.69,205.8,205.3,205.32,3635.0,205.69,205.8,205.3,205.32,3635.0
2021-05-26 13:30:00,205.28,205.3,204.84,204.99,3207.0,205.28,205.3,204.84,204.99,3207.0
2021-05-26 14:00:00,205.13,205.13,204.46,204.9,5885.0,205.13,205.13,204.46,204.9,5885.0
2021-05-26 14:30:00,204.81,205.16,204.8,205.0,5302.0,204.81,205.16,204.8,205.0,5302.0
2021-05-26 15:00:00,204.87,205.12,204.54,204.75,4674.0,204.87,205.12,204.54,204.75,4674.0
2021-05-26 15:30:00,204.79,204.87,204.32,204.51,44182.0,204.79,204.87,204.32,204.51,44182.0
2021-05-27 09:30:00,206.86,206.86,203.96,204.56,16714.0,206.86,206.86,203.96,204.56,16714.0
2021-05-27 10:00:00,204.25,204.9,203.75,204.21,24069.0,204.25,204.9,203.75,204.21,24069.0
2021-05-27 10:30:00,204.02,204.38,203.48,203.7,3381.0,204.02,204.38,203.48,203.7,3381.0
2021-05-27 11:00:00,203.56,203.56,202.8,203.28,8607.0,203.56,203.56,202.8,203.28,8607.0
2021-05-27 11:30:00,202.89,202.95,202.11,202.95,11493.0,202.89,202.95,202.11,202.95,11493.0
2021-05-27 12:00:00,202.85,202.93,202.33,202.43,6929.0,202.85,202.93,202.33,202.43,6929.0
2021-05-27 12:30:00,202.33,202.72,201.92,202.05,18898.0,202.33,202.72,201.92,202.05,18898.0
2021-05-27 13:00:00,202.06,202.76,202.04,202.39,14977.0,202.06,202.76,202.04,202.39,14977.0
2021-05-27 13:30:00,202.28,202.34,201.28,201.52,51304.0,202.28,202.34,201.28,201.52,51304.0
2021-05-27 14:00:00,201.47,202.31,201.25,202.08,93410.0,201.47,202.31,201.25,202.08,93410.0
2021-05-27 14:30:00,202.24,202.95,201.41,202.44,43126.0,202.24,202.95,201.41,202.44,43126.0
2021-05-27 15:00:00,202.37,202.41,201.43,201.83,18902.0,202.37,202.41,201.43,201.83,18902.0
2021-05-27 15:30:00,201.85,202.3,200.73,201.2,69890.0,201.85,202.3,200.73,201.2,69890.0
2021-05-28 09:30:00,201.5,202.63,199.81,201.29,21478.0,201.5,202.63,199.81,201.29,21478.0
2021-05-28 10:00:00,200.91,200.93,199.35,199.89,12003.0,200.91,200.93,199.35,199.89,12003.0
2021-05-28 10:30:00,200.07,201.0,199.95,200.9,12448.0,200.07,201.0,199.95,200.9,12448.0
2021-05-28 11:00:00,200.87,201.86,200.72,201.79,15984.0,200.87,201.86,200.72,201.79,15984.0
2021-05-28 11:30:00,201.46,201.57,201.12,201.12,12262.0,201.46,201.57,201.12,201.12,12262.0
2021-05-28 12:00:00,201.1,201.74,201.1,201.63,12452.0,201.1,201.74,201.1,201.63,12452.0
2021-05-28 12:30:00,201.62,201.71,201.24,201.24,4972.0,201.62,201.71,201.24,201.24,4972.0
2021-05-28 13:00:00,201.17,202.15,201.16,202.15,2800.0,201.17,202.15,201.16,202.15,2800.0
2021-05-28 13:30:00,202.1,202.42,201.93,202.24,6397.0,202.1,202.42,201.93,202.24,6397.0
2021-05-28 14:00:00,202.3,202.37,201.82,202.17,7660.0,202.3,202.37,201.82,202.17,7660.0
2021-05-28 14:30:00,202.03,202.11,201.71,201.72,5643.0,202.03,202.11,201.71,201.72,5643.0
2021-05-28 15:00:00,201.69,202.24,201.59,202.24,6031.0,201.69,202.24,201.59,202.24,6031.0
2021-05-28 15:30:00,202.17,202.47,201.84,202.12,31019.0,202.17,202.47,201.84,202.12,31019.0
2021-06-01 09:30:00,204.07,204.07,202.34,203.26,9800.0,204.07,204.07,202.34,203.26,9800.0
2021-06-01 10:00:00,203.52,204.23,202.75,202.93,14781.0,203.52,204.23,202.75,202.93,14781.0
2021-06-01 10:30:00,203.11,203.14,201.53,202.0,15831.0,203.11,203.14,201.53,202.0,15831.0
2021-06-01 11:00:00,202.05,202.24,201.74,202.09,18695.0,202.05,202.24,201.74,202.09,18695.0
2021-06-01 11:30:00,202.09,202.83,201.89,202.56,30753.0,202.09,202.83,201.89,202.56,30753.0
2021-06-01 12:00:00,202.42,203.26,202.3,203.04,5478.0,202.42,203.26,202.3,203.04,5478.0
2021-06-01 12:30:00,202.92,202.93,202.18,202.28,6394.0,202.92,202.93,202.18,202.28,6394.0
2021-06-01 13:00:00,202.29,202.45,201.89,202.0,4284.0,202.29,202.45,201.89,202.0,4284.0
2021-06-01 13:30:00,201.97,202.06,201.53,201.56,4135.0,201.97,202.06,201.53,201.56,4135.0
2021-06-01 14:00:00,201.59,201.95,201.38,201.86,5989.0,201.59,201.95,201.38,201.86,5989.0
2021-06-01 14:30:00,201.9,202.36,201.64,202.36,5850.0,201.9,202.36,201.64,202.36,5850.0
2021-06-01 15:00:00,202.28,203.83,202.14,203.83,7969.0,202.28,203.83,202.14,203.83,7969.0
2021-06-01 15:30:00,203.9,205.25,203.45,204.95,43708.0,203.9,205.25,203.45,204.95,43708.0
2021-06-02 09:30:00,206.38,206.53,202.83,203.58,7702.0,206.38,206.53,202.83,203.58,7702.0
2021-06-02 10:00:00,203.56,205.13,203.56,205.12,7227.0,203.56,205.13,203.56,205.12,7227.0
2021-06-02 10:30:00,205.32,206.34,205.3,205.92,6671.0,205.32,206.34,205.3,205.92,6671.0
2021-06-02 11:00:00,206.0,206.25,205.13,205.28,4023.0,206.0,206.25,205.13,205.28,4023.0
2021-06-02 11:30:00,205.24,205.4,204.86,204.86,4460.0,205.24,205.4,204.86,204.86,4460.0
2021-06-02 12:00:00,204.7,204.7,204.23,204.62,2320.0,204.7,204.7,204.23,204.62,2320.0
2021-06-02 12:30:00,204.47,205.51,204.46,205.51,3651.0,204.47,205.51,204.46,205.51,3651.0
2021-06-02 13:00:00,205.47,206.71,205.47,206.54,7226.0,205.47,206.71,205.47,206.54,7226.0
2021-06-02 13:30:00,206.66,206.66,206.05,206.3,5787.0,206.66,206.66,206.05,206.3,5787.0
2021-06-02 14:00:00,206.3,206.3,205.3,205.62,13823.0,206.3,206.3,205.3,205.62,13823.0
2021-06-02 14:30:00,205.96,206.36,205.96,206.01,4861.0,205.96,206.36,205.96,206.01,4861.0
2021-06-02 15:00:00,206.02,206.02,205.45,205.61,5309.0,206.02,206.02,205.45,205.61,5309.0
2021-06-02 15:30:00,205.8,206.42,205.59,206.39,59405.0,205.8,206.42,205.59,206.39,59405.0
2021-06-03 09:30:00,205.49,205.49,203.3,203.35,3804.0,205.49,205.49,203.3,203.35,3804.0
2021-06-03 10:00:00,203.74,204.04,202.81,203.53,12660.0,203.74,204.04,202.81,203.53,12660.0
2021-06-03 10:30:00,203.86,205.84,203.79,205.53,4857.0,203.86,205.84,203.79,205.53,4857.0
2021-06-03 11:00:00,205.71,205.91,205.11,205.78,3878.0,205.71,205.91,205.11,205.78,3878.0
2021-06-03 11:30:00,205.62,205.86,205.05,205.75,5218.0,205.62,205.86,205.05,205.75,5218.0
2021-06-03 12:00:00,205.89,206.1,205.47,205.54,3748.0,205.89,206.1,205.47,205.54,3748.0
2021-06-03 12:30:00,205.56,206.18,205.42,205.94,5917.0,205.56,206.18,205.42,205.94,5917.0
2021-06-03 13:00:00,206.06,206.55,205.66,206.1,4753.0,206.06,206.55,205.66,206.1,4753.0
2021-06-03 13:30:00,206.1,206.32,205.85,206.29,5297.0,206.1,206.32,205.85,206.29,5297.0
2021-06-03 14:00:00,206.15,206.67,206.15,206.34,4641.0,206.15,206.67,206.15,206.34,4641.0
2021-06-03 14:30:00,206.37,206.46,206.08,206.39,7451.0,206.37,206.46,206.08,206.39,7451.0
2021-06-03 15:00:00,206.55,206.83,206.23,206.8,10329.0,206.55,206.83,206.23,206.8,10329.0
2021-06-03 15:30:00,206.7,206.81,206.11,206.4,46200.0,206.7,206.81,206.11,206.4,46200.0
2021-06-04 09:30:00,207.32,207.32,204.86,205.31,7265.0,207.32,207.32,204.86,205.31,7265.0
2021-06-04 10:00:00,205.32,205.5,204.25,204.34,3731.0,205.32,205.5,204.25,204.34,3731.0
2021-06-04 10:30:00,204.56,204.56,203.36,204.35,11191.0,204.56,204.56,203.36,204.35,11191.0
2021-06-04 11:00:00,204.69,204.69,203.91,204.04,2938.0,204.69,204.69,203.91,204.04,2938.0
2021-06-04 11:30:00,203.71,204.04,203.4,203.59,2669.0,203.71,204.04,203.4,203.59,2669.0
2021-06-04 12:00:00,203.59,203.77,202.7,202.7,6582.0,203.59,203.77,202.7,202.7,6582.0
2021-06-04 12:30:00,202.74,202.93,202.41,202.54,6125.0,202.74,202.93,202.41,202.54,6125.0
2021-06-04 13:00:00,202.63,202.78,202.38,202.52,5321.0,202.63,202.78,202.38,202.52,5321.0
2021-06-04 13:30:00,202.6,202.98,202.44,202.52,5755.0,202.6,202.98,202.44,202.52,5755.0
2021-06-04 14:00:00,202.58,202.63,202.3,202.41,4739.0,202.58,202.63,202.3,202.41,4739.0
2021-06-04 14:30:00,202.72,202.72,202.25,202.66,4906.0,202.72,202.72,202.25,202.66,4906.0
2021-06-04 15:00:00,202.65,202.65,202.2,202.54,4681.0,202.65,202.65,202.2,202.54,4681.0
2021-06-04 15:30:00,202.48,203.11,202.16,202.67,30259.0,202.48,203.11,202.16,202.67,30259.0
2021-06-07 09:30:00,202.77,203.96,201.51,203.43,11482.0,202.77,203.96,201.51,203.43,11482.0
2021-06-07 10:00:00,203.85,204.3,203.52,203.6,22413.0,203.85,204.3,203.52,203.6,22413.0
2021-06-07 10:30:00,203.23,203.76,203.05,203.37,22890.0,203.23,203.76,203.05,203.37,22890.0
2021-06-07 11:00:00,203.39,204.69,203.37,204.07,28589.0,203.39,204.69,203.37,204.07,28589.0
2021-06-07 11:30:00,204.19,205.78,204.19,205.75,17637.0,204.19,205.78,204.19,205.75,17637.0
2021-06-07 12:00:00,205.8,206.09,205.29,205.93,12987.0,205.8,206.09,205.29,205.93,12987.0
2021-06-07 12:30:00,206.09,207.0,205.79,206.75,16190.0,206.09,207.0,205.79,206.75,16190.0
2021-06-07 13:00:00,206.8,207.29,206.66,206.99,16521.0,206.8,207.29,206.66,206.99,16521.0
2021-06-07 13:30:00,206.99,207.28,206.97,207.09,9996.0,206.99,207.28,206.97,207.09,9996.0
2021-06-07 14:00:00,207.06,207.26,206.77,206.95,8569.0,207.06,207.26,206.77,206.95,8569.0
2021-06-07 14:30:00,207.05,207.62,207.02,207.28,8828.0,207.05,207.62,207.02,207.28,8828.0
2021-06-07 15:00:00,207.42,207.57,206.78,206.82,8747.0,207.42,207.57,206.78,206.82,8747.0
2021-06-07 15:30:00,206.78,206.82,205.43,206.13,33394.0,206.78,206.82,205.43,206.13,33394.0
2021-06-08 09:30:00,204.95,206.66,204.65,205.99,42565.0,204.95,206.66,204.65,205.99,42565.0
2021-06-08 10:00:00,205.74,206.78,205.3,206.12,12238.0,205.74,206.78,205.3,206.12,12238.0
2021-06-08 10:30:00,206.19,206.88,206.04,206.88,8092.0,206.19,206.88,206.04,206.88,8092.0
2021-06-08 11:00:00,206.99,206.99,206.31,206.48,5607.0,206.99,206.99,206.31,206.48,5607.0
2021-06-08 11:30:00,206.59,207.74,206.44,207.6,6212.0,206.59,207.74,206.44,207.6,6212.0
2021-06-08 12:00:00,207.76,208.79,207.76,208.79,9609.0,207.76,208.79,207.76,208.79,9609.0
2021-06-08 12:30:00,208.66,209.87,208.58,209.86,11203.0,208.66,209.87,208.58,209.86,11203.0
2021-06-08 13:00:00,209.71,210.11,209.7,209.72,9873.0,209.71,210.11,209.7,209.72,9873.0
2021-06-08 13:30:00,209.85,210.4,209.79,209.96,9579.0,209.85,210.4,209.79,209.96,9579.0
2021-06-08 14:00:00,209.94,210.63,209.91,210.35,10380.0,209.94,210.63,209.91,210.35,10380.0
2021-06-08 14:30:00,210.34,210.68,210.14,210.55,10589.0,210.34,210.68,210.14,210.55,10589.0
2021-06-08 15:00:00,210.55,210.6,209.95,210.47,9719.0,210.55,210.6,209.95,210.47,9719.0
2021-06-08 15:30:00,210.56,210.56,209.59,209.78,35749.0,210.56,210.56,209.59,209.78,35749.0
2021-06-09 09:30:00,210.0,210.85,209.07,210.28,41734.0,210.0,210.85,209.07,210.28,41734.0
2021-06-09 10:00:00,210.39,212.26,210.39,211.96,18957.0,210.39,212.26,210.39,211.96,18957.0
2021-06-09 10:30:00,211.81,212.05,211.46,212.03,12801.0,211.81,212.05,211.46,212.03,12801.0
2021-06-09 11:00:00,211.95,212.19,211.7,211.94,14506.0,211.95,212.19,211.7,211.94,14506.0
2021-06-09 11:30:00,212.03,212.03,211.38,211.77,17295.0,212.03,212.03,211.38,211.77,17295.0
2021-06-09 12:00:00,211.77,211.77,210.72,211.02,17275.0,211.77,211.77,210.72,211.02,17275.0
2021-06-09 12:30:00,210.91,211.03,210.56,210.67,22805.0,210.91,211.03,210.56,210.67,22805.0
2021-06-09 13:00:00,210.71,211.03,210.12,210.85,34047.0,210.71,211.03,210.12,210.85,34047.0
2021-06-09 13:30:00,210.93,210.94,209.81,210.37,10071.0,210.93,210.94,209.81,210.37,10071.0
2021-06-09 14:00:00,210.26,211.11,210.15,210.82,15648.0,210.26,211.11,210.15,210.82,15648.0
2021-06-09 14:30:00,210.81,210.99,210.49,210.87,8092.0,210.81,210.99,210.49,210.87,8092.0
2021-06-09 15:00:00,210.79,210.97,210.5,210.5,8113.0,210.79,210.97,210.5,210.5,8113.0
2021-06-09 15:30:00,210.32,210.76,210.21,210.36,49787.0,210.32,210.76,210.21,210.36,49787.0
2021-06-10 09:30:00,212.09,212.83,211.39,212.45,13742.0,212.09,212.83,211.39,212.45,13742.0
2021-06-10 10:00:00,212.51,212.95,211.75,212.2,15336.0,212.51,212.95,211.75,212.2,15336.0
2021-06-10 10:30:00,212.2,212.45,210.7,211.08,20351.0,212.2,212.45,210.7,211.08,20351.0
2021-06-10 11:00:00,211.03,211.05,209.03,209.9,11086.0,211.03,211.05,209.03,209.9,11086.0
2021-06-10 11:30:00,209.51,209.51,208.56,209.42,3040.0,209.51,209.51,208.56,209.42,3040.0
2021-06-10 12:00:00,209.69,209.69,208.87,209.02,3173.0,209.69,209.69,208.87,209.02,3173.0
2021-06-10 12:30:00,209.03,209.53,209.02,209.29,5811.0,209.03,209.53,209.02,209.29,5811.0
2021-06-10 13:00:00,209.4,209.65,209.3,209.34,3231.0,209.4,209.65,209.3,209.34,3231.0
2021-06-10 13:30:00,209.3,209.66,209.24,209.39,4786.0,209.3,209.66,209.24,209.39,4786.0
2021-06-10 14:00:00,209.02,209.4,208.99,209.25,5209.0,209.02,209.4,208.99,209.25,5209.0
2021-06-10 14:30:00,209.16,209.62,209.1,209.26,4636.0,209.16,209.62,209.1,209.26,4636.0
2021-06-10 15:00:00,209.17,209.2,208.59,208.7,6455.0,209.17,209.2,208.59,208.7,6455.0
2021-06-10 15:30:00,208.78,209.03,208.28,208.55,32660.0,208.78,209.03,208.28,208.55,32660.0
2021-06-11 09:30:00,208.56,210.84,208.54,210.68,9808.0,208.56,210.84,208.54,210.68,9808.0
2021-06-11 10:00:00,210.02,210.79,209.12,209.53,6969.0,210.02,210.79,209.12,209.53,6969.0
2021-06-11 10:30:00,209.76,210.15,209.35,209.35,4635.0,209.76,210.15,209.35,209.35,4635.0
2021-06-11 11:00:00,209.12,209.57,208.8,209.24,2743.0,209.12,209.57,208.8,209.24,2743.0
2021-06-11 11:30:00,209.57,210.75,209.42,210.75,8734.0,209.57,210.75,209.42,210.75,8734.0
2021-06-11 12:00:00,210.65,210.92,210.4,210.54,3400.0,210.65,210.92,210.4,210.54,3400.0
2021-06-11 12:30:00,210.62,211.07,210.59,210.83,4978.0,210.62,211.07,210.59,210.83,4978.0
2021-06-11 13:00:00,210.88,211.3,210.87,211.08,6137.0,210.88,211.3,210.87,211.08,6137.0
2021-06-11 13:30:00,211.15,211.36,211.04,211.3,5821.0,211.15,211.36,211.04,211.3,5821.0
2021-06-11 14:00:00,211.25,211.26,210.92,211.09,8084.0,211.25,211.26,210.92,211.09,8084.0
2021-06-11 14:30:00,211.09,211.1,210.6,211.02,7143.0,211.09,211.1,210.6,211.02,7143.0
2021-06-11 15:00:00,211.0,211.0,210.35,210.82,5969.0,211.0,211.0,210.35,210.82,5969.0
2021-06-11 15:30:00,210.73,211.63,210.47,211.63,22680.0,210.73,211.63,210.47,211.63,22680.0
2021-06-14 09:30:00,211.55,212.23,210.98,211.77,8242.0,211.55,212.23,210.98,211.77,8242.0
2021-06-14 10:00:00,211.74,212.0,211.34,211.55,9251.0,211.74,212.0,211.34,211.55,9251.0
2021-06-14 10:30:00,211.36,211.58,210.76,211.51,7471.0,211.36,211.58,210.76,211.51,7471.0
2021-06-14 11:00:00,211.37,211.37,210.43,210.44,7539.0,211.37,211.37,210.43,210.44,7539.0
2021-06-14 11:30:00,210.52,210.58,208.81,208.86,9747.0,210.52,210.58,208.81,208.86,9747.0
2021-06-14 12:00:00,208.93,209.56,208.6,209.06,8248.0,208.93,209.56,208.6,209.06,8248.0
2021-06-14 12:30:00,208.87,208.9,208.53,208.82,4506.0,208.87,208.9,208.53,208.82,4506.0
2021-06-14 13:00:00,208.61,209.1,208.28,208.4,4383.0,208.61,209.1,208.28,208.4,4383.0
2021-06-14 13:30:00,208.35,208.58,207.64,207.79,13882.0,208.35,208.58,207.64,207.79,13882.0
2021-06-14 14:00:00,207.6,207.86,206.85,206.99,10430.0,207.6,207.86,206.85,206.99,10430.0
2021-06-14 14:30:00,206.84,207.05,206.53,206.56,11477.0,206.84,207.05,206.53,206.56,11477.0
2021-06-14 15:00:00,206.6,206.6,206.22,206.33,6482.0,206.6,206.6,206.22,206.33,6482.0
2021-06-14 15:30:00,206.32,207.12,206.32,206.86,35599.0,206.32,207.12,206.32,206.86,35599.0
2021-06-15 09:30:00,208.98,210.76,208.77,209.31,26109.0,208.98,210.76,208.77,209.31,26109.0
2021-06-15 10:00:00,209.37,209.54,207.27,207.27,14849.0,209.37,209.54,207.27,207.27,14849.0
2021-06-15 10:30:00,207.42,207.55,207.0,207.2,12518.0,207.42,207.55,207.0,207.2,12518.0
2021-06-15 11:00:00,207.14,208.11,206.93,208.11,14141.0,207.14,208.11,206.93,208.11,14141.0
2021-06-15 11:30:00,208.26,208.29,206.99,206.99,12148.0,208.26,208.29,206.99,206.99,12148.0
2021-06-15 12:00:00,207.25,207.85,207.04,207.78,12055.0,207.25,207.85,207.04,207.78,12055.0
2021-06-15 12:30:00,207.7,208.04,207.26,207.79,17736.0,207.7,208.04,207.26,207.79,17736.0
2021-06-15 13:00:00,207.88,208.23,207.79,207.81,34898.0,207.88,208.23,207.79,207.81,34898.0
2021-06-15 13:30:00,207.85,208.12,207.49,207.8,45462.0,207.85,208.12,207.49,207.8,45462.0
2021-06-15 14:00:00,207.68,208.21,207.6,207.96,30107.0,207.68,208.21,207.6,207.96,30107.0
2021-06-15 14:30:00,208.0,208.12,207.72,207.86,43771.0,208.0,208.12,207.72,207.86,43771.0
2021-06-15 15:00:00,207.92,207.92,206.5,206.5,27158.0,207.92,207.92,206.5,206.5,27158.0
2021-06-15 15:30:00,206.49,206.93,206.17,206.25,58239.0,206.49,206.93,206.17,206.25,58239.0
2021-06-16 09:30:00,206.08,207.36,205.86,207.0,7905.0,206.08,207.36,205.86,207.0,7905.0
2021-06-16 10:00:00,207.0,207.36,206.41,206.83,9046.0,207.0,207.36,206.41,206.83,9046.0
2021-06-16 10:30:00,206.92,207.46,206.87,207.21,23386.0,206.92,207.46,206.87,207.21,23386.0
2021-06-16 11:00:00,207.2,207.34,206.81,207.2,6899.0,207.2,207.34,206.81,207.2,6899.0
2021-06-16 11:30:00,207.11,208.32,207.1,208.15,97108.0,207.11,208.32,207.1,208.15,97108.0
2021-06-16 12:00:00,208.09,208.09,206.08,206.08,16159.0,208.09,208.09,206.08,206.08,16159.0
2021-06-16 12:30:00,206.09,206.17,204.73,205.1,11032.0,206.09,206.17,204.73,205.1,11032.0
2021-06-16 13:00:00,204.88,205.39,204.6,205.2,14846.0,204.88,205.39,204.6,205.2,14846.0
2021-06-16 13:30:00,205.2,205.38,204.32,204.9,6734.0,205.2,205.38,204.32,204.9,6734.0
2021-06-16 14:00:00,204.7,205.94,203.65,204.97,16658.0,204.7,205.94,203.65,204.97,16658.0
2021-06-16 14:30:00,204.82,205.09,203.47,203.58,10654.0,204.82,205.09,203.47,203.58,10654.0
2021-06-16 15:00:00,203.45,205.16,203.35,204.88,11136.0,203.45,205.16,203.35,204.88,11136.0
2021-06-16 15:30:00,204.88,205.85,204.52,205.24,35678.0,204.88,205.85,204.52,205.24,35678.0
2021-06-17 09:30:00,204.71,205.88,203.95,204.85,6498.0,204.71,205.88,203.95,204.85,6498.0
2021-06-17 10:00:00,204.95,204.95,204.21,204.28,2830.0,204.95,204.95,204.21,204.28,2830.0
2021-06-17 10:30:00,204.19,205.17,204.19,204.77,3303.0,204.19,205.17,204.19,204.77,3303.0
2021-06-17 11:00:00,204.6,204.6,203.49,203.65,11442.0,204.6,204.6,203.49,203.65,11442.0
2021-06-17 11:30:00,203.48,203.6,202.19,202.43,3196.0,203.48,203.6,202.19,202.43,3196.0
2021-06-17 12:00:00,202.27,202.32,200.45,200.59,9649.0,202.27,202.32,200.45,200.59,9649.0
2021-06-17 12:30:00,200.53,202.21,200.39,201.79,43190.0,200.53,202.21,200.39,201.79,43190.0
2021-06-17 13:00:00,201.91,202.07,201.06,201.65,55975.0,201.91,202.07,201.06,201.65,55975.0
2021-06-17 13:30:00,201.68,201.83,201.08,201.08,12944.0,201.68,201.83,201.08,201.08,12944.0
2021-06-17 14:00:00,200.95,201.06,200.26,200.53,8055.0,200.95,201.06,200.26,200.53,8055.0
2021-06-17 14:30:00,200.34,200.84,199.82,200.63,6807.0,200.34,200.84,199.82,200.63,6807.0
2021-06-17 15:00:00,200.63,201.16,199.93,200.88,86304.0,200.63,201.16,199.93,200.88,86304.0
2021-06-17 15:30:00,200.94,201.17,200.45,200.88,69430.0,200.94,201.17,200.45,200.88,69430.0
2021-06-18 09:30:00,199.19,200.25,195.77,199.14,78403.0,199.19,200.25,195.77,199.14,78403.0
2021-06-18 10:00:00,199.51,200.27,198.82,198.82,10718.0,199.51,200.27,198.82,198.82,10718.0
2021-06-18 10:30:00,198.63,199.59,198.49,199.47,5127.0,198.63,199.59,198.49,199.47,5127.0
2021-06-18 11:00:00,199.66,201.29,199.51,200.42,5934.0,199.66,201.29,199.51,200.42,5934.0
2021-06-18 11:30:00,200.52,202.26,200.39,201.81,8725.0,200.52,202.26,200.39,201.81,8725.0
2021-06-18 12:00:00,201.81,202.16,201.42,201.98,5580.0,201.81,202.16,201.42,201.98,5580.0
2021-06-18 12:30:00,202.0,202.0,201.01,201.11,6042.0,202.0,202.0,201.01,201.11,6042.0
2021-06-18 13:00:00,201.16,201.9,201.08,201.38,6194.0,201.16,201.9,201.08,201.38,6194.0
2021-06-18 13:30:00,201.57,202.23,201.13,201.32,6266.0,201.57,202.23,201.13,201.32,6266.0
2021-06-18 14:00:00,201.19,201.39,200.81,200.81,10218.0,201.19,201.39,200.81,200.81,10218.0
2021-06-18 14:30:00,200.67,200.88,200.05,200.23,19517.0,200.67,200.88,200.05,200.23,19517.0
2021-06-18 15:00:00,200.25,200.71,199.84,200.28,10383.0,200.25,200.71,199.84,200.28,10383.0
2021-06-18 15:30:00,200.26,200.46,198.87,199.2,89745.0,200.26,200.46,198.87,199.2,89745.0
2021-06-21 09:30:00,201.12,203.23,199.54,202.0,170663.0,201.12,203.23,199.54,202.0,170663.0
2021-06-21 10:00:00,202.0,203.54,201.94,203.18,131969.0,202.0,203.54,201.94,203.18,131969.0
2021-06-21 10:30:00,203.17,204.2,202.89,203.89,58531.0,203.17,204.2,202.89,203.89,58531.0
2021-06-21 11:00:00,204.0,204.06,202.85,203.44,63878.0,204.0,204.06,202.85,203.44,63878.0
2021-06-21 11:30:00,203.4,204.75,203.37,204.1,59074.0,203.4,204.75,203.37,204.1,59074.0
2021-06-21 12:00:00,204.11,204.65,204.05,204.13,22902.0,204.11,204.65,204.05,204.13,22902.0
2021-06-21 12:30:00,204.13,204.64,204.0,204.17,54731.0,204.13,204.64,204.0,204.17,54731.0
2021-06-21 13:00:00,204.28,205.0,204.27,204.97,24551.0,204.28,205.0,204.27,204.97,24551.0
2021-06-21 13:30:00,205.07,206.11,204.67,206.11,28118.0,205.07,206.11,204.67,206.11,28118.0
2021-06-21 14:00:00,206.15,206.61,205.87,206.15,22094.0,206.15,206.61,205.87,206.15,22094.0
2021-06-21 14:30:00,206.15,206.84,205.55,205.61,30533.0,206.15,206.84,205.55,205.61,30533.0
2021-06-21 15:00:00,205.65,205.81,204.69,205.01,58263.0,205.65,205.81,204.69,205.01,58263.0
2021-06-21 15:30:00,205.12,205.68,204.12,205.49,105115.0,205.12,205.68,204.12,205.49,105115.0
2021-06-22 09:30:00,205.47,206.24,203.22,203.53,30959.0,205.47,206.24,203.22,203.53,30959.0
2021-06-22 10:00:00,203.69,204.31,203.02,204.11,22178.0,203.69,204.31,203.02,204.11,22178.0
2021-06-22 10:30:00,203.97,204.79,203.89,204.79,19974.0,203.97,204.79,203.89,204.79,19974.0
2021-06-22 11:00:00,204.48,205.11,203.48,203.66,41195.0,204.48,205.11,203.48,203.66,41195.0
2021-06-22 11:30:00,203.82,203.93,202.95,202.95,19567.0,203.82,203.93,202.95,202.95,19567.0
2021-06-22 12:00:00,202.72,202.72,201.45,202.48,13512.0,202.72,202.72,201.45,202.48,13512.0
2021-06-22 12:30:00,202.48,202.83,201.65,202.66,8102.0,202.48,202.83,201.65,202.66,8102.0
2021-06-22 13:00:00,203.15,204.0,203.15,203.83,4696.0,203.15,204.0,203.15,203.83,4696.0
2021-06-22 13:30:00,203.81,204.45,203.69,203.77,46576.0,203.81,204.45,203.69,203.77,46576.0
2021-06-22 14:00:00,203.68,204.55,203.55,204.2,29533.0,203.68,204.55,203.55,204.2,29533.0
2021-06-22 14:30:00,204.24,204.29,203.46,203.46,25751.0,204.24,204.29,203.46,203.46,25751.0
2021-06-22 15:00:00,203.41,203.73,203.16,203.62,6507.0,203.41,203.73,203.16,203.62,6507.0
2021-06-22 15:30:00,203.64,204.04,203.02,203.08,29326.0,203.64,204.04,203.02,203.08,29326.0
2021-06-23 09:30:00,203.07,203.98,202.58,202.77,20558.0,203.07,203.98,202.58,202.77,20558.0
2021-06-23 10:00:00,203.64,204.26,203.09,203.3,21490.0,203.64,204.26,203.09,203.3,21490.0
2021-06-23 10:30:00,203.43,204.18,203.26,203.82,45204.0,203.43,204.18,203.26,203.82,45204.0
2021-06-23 11:00:00,203.82,203.89,202.99,203.36,46134.0,203.82,203.89,202.99,203.36,46134.0
2021-06-23 11:30:00,203.07,203.07,201.71,201.82,15012.0,203.07,203.07,201.71,201.82,15012.0
2021-06-23 12:00:00,201.78,202.35,201.29,202.35,8231.0,201.78,202.35,201.29,202.35,8231.0
2021-06-23 12:30:00,202.54,203.17,202.44,202.88,9507.0,202.54,203.17,202.44,202.88,9507.0
2021-06-23 13:00:00,202.9,203.46,202.67,203.36,7511.0,202.9,203.46,202.67,203.36,7511.0
2021-06-23 13:30:00,203.26,203.83,203.26,203.41,7379.0,203.26,203.83,203.26,203.41,7379.0
2021-06-23 14:00:00,203.33,203.74,203.16,203.68,6151.0,203.33,203.74,203.16,203.68,6151.0
2021-06-23 14:30:00,203.64,204.09,203.47,203.7,10278.0,203.64,204.09,203.47,203.7,10278.0
2021-06-23 15:00:00,203.59,203.78,203.05,203.71,10978.0,203.59,203.78,203.05,203.71,10978.0
2021-06-23 15:30:00,203.59,204.02,203.03,203.05,40580.0,203.59,204.02,203.03,203.05,40580.0
2021-06-24 09:30:00,204.0,204.02,202.38,203.65,9419.0,204.0,204.02,202.38,203.65,9419.0
2021-06-24 10:00:00,203.56,204.11,203.5,203.76,13049.0,203.56,204.11,203.5,203.76,13049.0
2021-06-24 10:30:00,203.66,203.95,203.28,203.34,13704.0,203.66,203.95,203.28,203.34,13704.0
2021-06-24 11:00:00,203.45,204.08,203.44,203.96,10135.0,203.45,204.08,203.44,203.96,10135.0
2021-06-24 11:30:00,203.91,204.21,203.52,203.53,14486.0,203.91,204.21,203.52,203.53,14486.0
2021-06-24 12:00:00,203.63,204.08,203.61,203.95,15674.0,203.63,204.08,203.61,203.95,15674.0
2021-06-24 12:30:00,203.88,204.46,203.86,203.93,82977.0,203.88,204.46,203.86,203.93,82977.0
2021-06-24 13:00:00,203.99,204.04,202.74,202.75,12926.0,203.99,204.04,202.74,202.75,12926.0
2021-06-24 13:30:00,202.63,203.55,202.63,202.84,8061.0,202.63,203.55,202.63,202.84,8061.0
2021-06-24 14:00:00,203.02,203.6,202.6,203.53,5919.0,203.02,203.6,202.6,203.53,5919.0
2021-06-24 14:30:00,203.58,204.03,203.4,204.03,5926.0,203.58,204.03,203.4,204.03,5926.0
2021-06-24 15:00:00,204.03,204.08,203.59,204.0,25436.0,204.03,204.08,203.59,204.0,25436.0
2021-06-24 15:30:00,204.02,204.18,203.85,204.09,45985.0,204.02,204.18,203.85,204.09,45985.0
2021-06-25 09:30:00,204.0,204.61,203.65,204.14,94646.0,204.0,204.61,203.65,204.14,94646.0
2021-06-25 10:00:00,204.0,204.13,202.13,202.13,12974.0,204.0,204.13,202.13,202.13,12974.0
2021-06-25 10:30:00,202.1,203.82,201.71,203.35,18862.0,202.1,203.82,201.71,203.35,18862.0
2021-06-25 11:00:00,203.34,203.58,202.33,202.92,7269.0,203.34,203.58,202.33,202.92,7269.0
2021-06-25 11:30:00,202.77,204.05,202.71,204.05,5574.0,202.77,204.05,202.71,204.05,5574.0
2021-06-25 12:00:00,204.05,204.05,203.66,203.81,7311.0,204.05,204.05,203.66,203.81,7311.0
2021-06-25 12:30:00,203.82,203.97,203.5,203.83,9634.0,203.82,203.97,203.5,203.83,9634.0
2021-06-25 13:00:00,203.84,203.93,203.57,203.77,9988.0,203.84,203.93,203.57,203.77,9988.0
2021-06-25 13:30:00,203.77,204.07,203.6,203.63,14063.0,203.77,204.07,203.6,203.63,14063.0
2021-06-25 14:00:00,203.85,204.18,203.69,203.92,13942.0,203.85,204.18,203.69,203.92,13942.0
2021-06-25 14:30:00,203.82,204.27,203.51,204.27,20506.0,203.82,204.27,203.51,204.27,20506.0
2021-06-25 15:00:00,204.34,204.71,204.11,204.15,79296.0,204.34,204.71,204.11,204.15,79296.0
2021-06-25 15:30:00,204.21,204.52,203.43,204.42,198429.0,204.21,204.52,203.43,204.42,198429.0
2021-06-28 09:30:00,204.0,204.48,201.43,202.56,20482.0,204.0,204.48,201.43,202.56,20482.0
2021-06-28 10:00:00,202.1,202.1,200.49,201.66,5809.0,202.1,202.1,200.49,201.66,5809.0
2021-06-28 10:30:00,201.66,202.28,201.58,201.71,30413.0,201.66,202.28,201.58,201.71,30413.0
2021-06-28 11:00:00,201.7,202.15,201.39,202.06,24092.0,201.7,202.15,201.39,202.06,24092.0
2021-06-28 11:30:00,202.2,203.23,202.12,203.23,4299.0,202.2,203.23,202.12,203.23,4299.0
2021-06-28 12:00:00,203.25,203.5,202.2,202.2,14300.0,203.25,203.5,202.2,202.2,14300.0
2021-06-28 12:30:00,202.08,202.08,201.34,201.34,7196.0,202.08,202.08,201.34,201.34,7196.0
2021-06-28 13:00:00,201.34,201.74,201.19,201.27,6237.0,201.34,201.74,201.19,201.27,6237.0
2021-06-28 13:30:00,201.56,202.13,201.56,202.13,2824.0,201.56,202.13,201.56,202.13,2824.0
2021-06-28 14:00:00,202.36,202.58,202.06,202.33,4812.0,202.36,202.58,202.06,202.33,4812.0
2021-06-28 14:30:00,202.33,202.46,201.82,201.89,6198.0,202.33,202.46,201.82,201.89,6198.0
2021-06-28 15:00:00,201.87,202.23,201.77,202.15,16420.0,201.87,202.23,201.77,202.15,16420.0
2021-06-28 15:30:00,202.21,202.57,201.96,202.3,21258.0,202.21,202.57,201.96,202.3,21258.0
2021-06-29 09:30:00,203.67,203.97,202.6,203.32,9522.0,203.67,203.97,202.6,203.32,9522.0
2021-06-29 10:00:00,203.31,203.35,202.86,202.89,4230.0,203.31,203.35,202.86,202.89,4230.0
2021-06-29 10:30:00,203.32,203.32,202.49,202.5,4020.0,203.32,203.32,202.49,202.5,4020.0
2021-06-29 11:00:00,202.62,203.04,202.6,202.81,3708.0,202.62,203.04,202.6,202.81,3708.0
2021-06-29 11:30:00,202.51,202.52,201.17,201.18,3615.0,202.51,202.52,201.17,201.18,3615.0
2021-06-29 12:00:00,201.31,201.53,200.47,200.47,8667.0,201.31,201.53,200.47,200.47,8667.0
2021-06-29 12:30:00,200.38,200.47,200.02,200.02,4866.0,200.38,200.47,200.02,200.02,4866.0
2021-06-29 13:00:00,200.01,200.01,199.35,199.51,7729.0,200.01,200.01,199.35,199.51,7729.0
2021-06-29 13:30:00,199.52,199.64,199.32,199.51,5649.0,199.52,199.64,199.32,199.51,5649.0
2021-06-29 14:00:00,199.51,199.68,199.15,199.63,5369.0,199.51,199.68,199.15,199.63,5369.0
2021-06-29 14:30:00,199.55,199.68,198.78,199.35,4918.0,199.55,199.68,198.78,199.35,4918.0
2021-06-29 15:00:00,199.45,199.55,199.01,199.08,6592.0,199.45,199.55,199.01,199.08,6592.0
2021-06-29 15:30:00,199.08,199.1,198.09,198.1,44936.0,199.08,199.1,198.09,198.1,44936.0
2021-06-30 09:30:00,197.86,198.18,196.43,196.49,21339.0,197.86,198.18,196.43,196.49,21339.0
2021-06-30 10:00:00,196.96,197.64,196.54,197.05,31682.0,196.96,197.64,196.54,197.05,31682.0
2021-06-30 10:30:00,197.14,197.57,196.57,196.98,46319.0,197.14,197.57,196.57,196.98,46319.0
2021-06-30 11:00:00,196.69,196.88,196.38,196.43,7389.0,196.69,196.88,196.38,196.43,7389.0
2021-06-30 11:30:00,196.52,196.77,196.01,196.3,4702.0,196.52,196.77,196.01,196.3,4702.0
2021-06-30 12:00:00,196.45,196.75,195.1,195.57,44353.0,196.45,196.75,195.1,195.57,44353.0
2021-06-30 12:30:00,195.38,195.6,194.84,195.26,29696.0,195.38,195.6,194.84,195.26,29696.0
2021-06-30 13:00:00,195.21,195.49,194.5,194.56,7159.0,195.21,195.49,194.5,194.56,7159.0
2021-06-30 13:30:00,194.54,195.04,194.5,194.98,32264.0,194.54,195.04,194.5,194.98,32264.0
2021-06-30 14:00:00,195.0,195.0,194.52,194.52,37947.0,195.0,195.0,194.52,194.52,37947.0
2021-06-30 14:30:00,194.56,194.87,194.09,194.82,27189.0,194.56,194.87,194.09,194.82,27189.0
2021-06-30 15:00:00,194.8,195.25,194.27,194.91,48879.0,194.8,195.25,194.27,194.91,48879.0
2021-06-30 15:30:00,194.86,195.48,194.5,195.45,125322.0,194.86,195.48,194.5,195.45,125322.0
2021-07-01 09:30:00,196.8,200.24,196.8,199.72,27331.0,196.8,200.24,196.8,199.72,27331.0
2021-07-01 10:00:00,199.53,200.67,199.19,200.32,17313.0,199.53,200.67,199.19,200.32,17313.0
2021-07-01 10:30:00,200.29,201.85,200.29,201.45,11820.0,200.29,201.85,200.29,201.45,11820.0
2021-07-01 11:00:00,201.23,201.35,200.17,200.33,11815.0,201.23,201.35,200.17,200.33,11815.0
2021-07-01 11:30:00,200.32,200.42,198.89,198.89,13877.0,200.32,200.42,198.89,198.89,13877.0
2021-07-01 12:00:00,199.07,199.81,198.87,199.68,9585.0,199.07,199.81,198.87,199.68,9585.0
2021-07-01 12:30:00,199.64,199.76,199.04,199.46,11184.0,199.64,199.76,199.04,199.46,11184.0
2021-07-01 13:00:00,199.54,200.4,199.44,200.37,18109.0,199.54,200.4,199.44,200.37,18109.0
2021-07-01 13:30:00,200.38,200.43,199.98,200.02,14966.0,200.38,200.43,199.98,200.02,14966.0
2021-07-01 14:00:00,200.05,200.14,198.97,199.7,23964.0,200.05,200.14,198.97,199.7,23964.0
2021-07-01 14:30:00,199.7,200.11,199.58,199.82,15289.0,199.7,200.11,199.58,199.82,15289.0
2021-07-01 15:00:00,199.93,200.66,199.9,199.99,26536.0,199.93,200.66,199.9,199.99,26536.0
2021-07-01 15:30:00,199.9,200.02,198.97,199.14,74867.0,199.9,200.02,198.97,199.14,74867.0
2021-07-02 09:30:00,199.27,199.27,197.83,198.81,7199.0,199.27,199.27,197.83,198.81,7199.0
2021-07-02 10:00:00,198.5,198.94,198.0,198.12,7339.0,198.5,198.94,198.0,198.12,7339.0
2021-07-02 10:30:00,198.11,198.27,196.75,196.75,8140.0,198.11,198.27,196.75,196.75,8140.0
2021-07-02 11:00:00,196.74,197.38,196.43,197.03,6279.0,196.74,197.38,196.43,197.03,6279.0
2021-07-02 11:30:00,196.91,197.02,195.99,196.22,13239.0,196.91,197.02,195.99,196.22,13239.0
2021-07-02 12:00:00,196.2,196.2,194.38,194.5,10824.0,196.2,196.2,194.38,194.5,10824.0
2021-07-02 12:30:00,194.5,195.24,194.15,194.51,26618.0,194.5,195.24,194.15,194.51,26618.0
2021-07-02 13:00:00,194.39,195.08,194.39,194.59,11343.0,194.39,195.08,194.39,194.59,11343.0
2021-07-02 13:30:00,194.54,195.09,194.23,194.99,5901.0,194.54,195.09,194.23,194.99,5901.0
2021-07-02 14:00:00,194.99,195.33,194.9,195.0,11888.0,194.99,195.33,194.9,195.0,11888.0
2021-07-02 14:30:00,194.87,194.89,194.67,194.67,6937.0,194.87,194.89,194.67,194.67,6937.0
2021-07-02 15:00:00,194.76,194.78,193.97,194.12,9327.0,194.76,194.78,193.97,194.12,9327.0
2021-07-02 15:30:00,194.01,194.87,193.76,194.52,74306.0,194.01,194.87,193.76,194.52,74306.0
2021-07-06 09:30:00,194.85,194.85,191.69,192.25,18023.0,194.85,194.85,191.69,192.25,18023.0
2021-07-06 10:00:00,192.09,192.34,190.27,190.98,16643.0,192.09,192.34,190.27,190.98,16643.0
2021-07-06 10:30:00,190.99,191.61,189.46,190.07,20423.0,190.99,191.61,189.46,190.07,20423.0
2021-07-06 11:00:00,189.98,190.46,189.48,190.43,8834.0,189.98,190.46,189.48,190.43,8834.0
2021-07-06 11:30:00,190.26,191.09,190.26,190.59,10157.0,190.26,191.09,190.26,190.59,10157.0
2021-07-06 12:00:00,190.52,191.12,190.27,190.86,7807.0,190.52,191.12,190.27,190.86,7807.0
2021-07-06 12:30:00,190.69,190.69,189.93,190.55,10389.0,190.69,190.69,189.93,190.55,10389.0
2021-07-06 13:00:00,190.66,191.03,190.32,190.49,20318.0,190.66,191.03,190.32,190.49,20318.0
2021-07-06 13:30:00,190.49,190.71,190.14,190.53,18618.0,190.49,190.71,190.14,190.53,18618.0
2021-07-06 14:00:00,190.48,191.28,190.47,191.13,8678.0,190.48,191.28,190.47,191.13,8678.0
2021-07-06 14:30:00,191.04,191.46,190.64,190.65,6282.0,191.04,191.46,190.64,190.65,6282.0
2021-07-06 15:00:00,190.58,190.77,189.89,190.03,14128.0,190.58,190.77,189.89,190.03,14128.0
2021-07-06 15:30:00,189.96,191.26,189.77,190.55,69677.0,189.96,191.26,189.77,190.55,69677.0
2021-07-07 09:30:00,189.14,191.29,188.87,189.35,11789.0,189.14,191.29,188.87,189.35,11789.0
2021-07-07 10:00:00,189.36,189.85,188.19,188.19,4539.0,189.36,189.85,188.19,188.19,4539.0
2021-07-07 10:30:00,187.99,188.71,187.99,188.21,6657.0,187.99,188.71,187.99,188.21,6657.0
2021-07-07 11:00:00,188.02,189.21,188.02,188.94,10207.0,188.02,189.21,188.02,188.94,10207.0
2021-07-07 11:30:00,189.01,189.25,188.36,188.61,9663.0,189.01,189.25,188.36,188.61,9663.0
2021-07-07 12:00:00,188.6,189.27,188.36,188.9,10363.0,188.6,189.27,188.36,188.9,10363.0
2021-07-07 12:30:00,188.96,189.98,188.96,189.42,25091.0,188.96,189.98,188.96,189.42,25091.0
2021-07-07 13:00:00,189.5,189.5,188.35,188.35,5169.0,189.5,189.5,188.35,188.35,5169.0
2021-07-07 13:30:00,188.38,189.41,188.37,189.19,8276.0,188.38,189.41,188.37,189.19,8276.0
2021-07-07 14:00:00,189.18,189.7,189.17,189.55,11872.0,189.18,189.7,189.17,189.55,11872.0
2021-07-07 14:30:00,189.55,191.49,189.47,191.45,26893.0,189.55,191.49,189.47,191.45,26893.0
2021-07-07 15:00:00,191.46,192.16,191.39,191.5,29295.0,191.46,192.16,191.39,191.5,29295.0
2021-07-07 15:30:00,191.48,191.52,190.04,190.41,93319.0,191.48,191.52,190.04,190.41,93319.0
2021-07-08 09:30:00,187.97,189.23,186.33,187.79,13425.0,187.97,189.23,186.33,187.79,13425.0
2021-07-08 10:00:00,187.83,188.64,186.98,188.34,12037.0,187.83,188.64,186.98,188.34,12037.0
2021-07-08 10:30:00,189.12,191.63,188.9,191.63,26806.0,189.12,191.63,188.9,191.63,26806.0
2021-07-08 11:00:00,191.63,193.44,191.63,192.91,14048.0,191.63,193.44,191.63,192.91,14048.0
2021-07-08 11:30:00,193.25,193.26,192.71,193.26,11978.0,193.25,193.26,192.71,193.26,11978.0
2021-07-08 12:00:00,193.21,193.54,192.76,193.14,7894.0,193.21,193.54,192.76,193.14,7894.0
2021-07-08 12:30:00,193.1,193.47,192.72,192.83,12511.0,193.1,193.47,192.72,192.83,12511.0
2021-07-08 13:00:00,192.91,193.0,191.07,191.75,16684.0,192.91,193.0,191.07,191.75,16684.0
2021-07-08 13:30:00,191.73,192.28,190.31,190.54,34806.0,191.73,192.28,190.31,190.54,34806.0
2021-07-08 14:00:00,190.55,191.62,190.55,191.17,27430.0,190.55,191.62,190.55,191.17,27430.0
2021-07-08 14:30:00,191.09,191.35,190.65,190.96,20114.0,191.09,191.35,190.65,190.96,20114.0
2021-07-08 15:00:00,191.03,191.23,190.61,190.81,11098.0,191.03,191.23,190.61,190.81,11098.0
2021-07-08 15:30:00,190.87,190.95,189.88,190.55,49660.0,190.87,190.95,189.88,190.55,49660.0
2021-07-09 09:30:00,193.26,194.05,191.83,193.91,8588.0,193.26,194.05,191.83,193.91,8588.0
2021-07-09 10:00:00,194.03,195.79,194.03,195.1,23556.0,194.03,195.79,194.03,195.1,23556.0
2021-07-09 10:30:00,195.19,195.24,193.65,193.8,16104.0,195.19,195.24,193.65,193.8,16104.0
2021-07-09 11:00:00,193.81,194.84,193.67,194.31,7693.0,193.81,194.84,193.67,194.31,7693.0
2021-07-09 11:30:00,194.57,194.85,194.11,194.7,5431.0,194.57,194.85,194.11,194.7,5431.0
2021-07-09 12:00:00,194.69,195.09,194.59,194.62,5871.0,194.69,195.09,194.59,194.62,5871.0
2021-07-09 12:30:00,194.52,194.98,194.44,194.51,7911.0,194.52,194.98,194.44,194.51,7911.0
2021-07-09 13:00:00,194.65,194.82,194.15,194.2,12494.0,194.65,194.82,194.15,194.2,12494.0
2021-07-09 13:30:00,194.14,194.22,193.35,193.77,13950.0,194.14,194.22,193.35,193.77,13950.0
2021-07-09 14:00:00,193.72,193.85,193.25,193.41,16744.0,193.72,193.85,193.25,193.41,16744.0
2021-07-09 14:30:00,193.4,193.91,193.32,193.77,11456.0,193.4,193.91,193.32,193.77,11456.0
2021-07-09 15:00:00,193.77,194.07,193.49,193.97,32302.0,193.77,194.07,193.49,193.97,32302.0
2021-07-09 15:30:00,194.0,194.73,193.83,194.05,62042.0,194.0,194.73,193.83,194.05,62042.0
2021-07-12 09:30:00,192.47,193.43,191.65,193.26,10302.0,192.47,193.43,191.65,193.26,10302.0
2021-07-12 10:00:00,193.92,194.14,193.3,193.86,11620.0,193.92,194.14,193.3,193.86,11620.0
2021-07-12 10:30:00,193.86,193.95,193.26,193.65,6043.0,193.86,193.95,193.26,193.65,6043.0
2021-07-12 11:00:00,193.84,193.84,192.78,193.25,2402.0,193.84,193.84,192.78,193.25,2402.0
2021-07-12 11:30:00,193.18,194.01,193.18,193.79,3299.0,193.18,194.01,193.18,193.79,3299.0
2021-07-12 12:00:00,194.01,194.22,193.56,193.56,2561.0,194.01,194.22,193.56,193.56,2561.0
2021-07-12 12:30:00,193.63,194.16,193.19,193.87,5278.0,193.63,194.16,193.19,193.87,5278.0
2021-07-12 13:00:00,194.01,194.35,193.93,194.11,97197.0,194.01,194.35,193.93,194.11,97197.0
2021-07-12 13:30:00,194.04,196.14,194.04,195.24,23249.0,194.04,196.14,194.04,195.24,23249.0
2021-07-12 14:00:00,195.11,195.4,194.88,195.24,8198.0,195.11,195.4,194.88,195.24,8198.0
2021-07-12 14:30:00,195.17,196.19,194.88,195.81,31517.0,195.17,196.19,194.88,195.81,31517.0
2021-07-12 15:00:00,195.59,195.61,194.88,195.02,11554.0,195.59,195.61,194.88,195.02,11554.0
2021-07-12 15:30:00,195.12,195.4,194.61,195.06,76372.0,195.12,195.4,194.61,195.06,76372.0
2021-07-13 09:30:00,194.8,195.7,194.04,195.05,77951.0,194.8,195.7,194.04,195.05,77951.0
2021-07-13 10:00:00,194.23,194.61,193.0,193.47,27414.0,194.23,194.61,193.0,193.47,27414.0
2021-07-13 10:30:00,193.26,193.82,192.52,192.65,24155.0,193.26,193.82,192.52,192.65,24155.0
2021-07-13 11:00:00,192.64,192.84,191.88,192.11,20475.0,192.64,192.84,191.88,192.11,20475.0
2021-07-13 11:30:00,192.1,192.32,191.62,192.15,12691.0,192.1,192.32,191.62,192.15,12691.0
2021-07-13 12:00:00,192.3,192.33,191.82,191.82,16197.0,192.3,192.33,191.82,191.82,16197.0
2021-07-13 12:30:00,191.84,192.35,191.34,192.06,13748.0,191.84,192.35,191.34,192.06,13748.0
2021-07-13 13:00:00,192.15,192.15,191.28,191.38,42284.0,192.15,192.15,191.28,191.38,42284.0
2021-07-13 13:30:00,191.45,192.31,191.39,192.13,29079.0,191.45,192.31,191.39,192.13,29079.0
2021-07-13 14:00:00,192.11,192.24,191.74,191.74,15703.0,192.11,192.24,191.74,191.74,15703.0
2021-07-13 14:30:00,191.75,192.09,191.19,191.19,19075.0,191.75,192.09,191.19,191.19,19075.0
2021-07-13 15:00:00,191.41,191.61,191.04,191.59,18764.0,191.41,191.61,191.04,191.59,18764.0
2021-07-13 15:30:00,191.63,192.02,190.52,190.97,96625.0,191.63,192.02,190.52,190.97,96625.0
2021-07-14 09:30:00,191.88,194.43,191.88,193.52,8575.0,191.88,194.43,191.88,193.52,8575.0
2021-07-14 10:00:00,193.0,193.97,192.28,193.67,4825.0,193.0,193.97,192.28,193.67,4825.0
2021-07-14 10:30:00,193.45,193.63,192.83,193.4,7109.0,193.45,193.63,192.83,193.4,7109.0
2021-07-14 11:00:00,193.29,193.62,192.92,193.08,4281.0,193.29,193.62,192.92,193.08,4281.0
2021-07-14 11:30:00,193.17,193.45,192.27,192.54,2565.0,193.17,193.45,192.27,192.54,2565.0
2021-07-14 12:00:00,193.2,193.66,193.03,193.51,8263.0,193.2,193.66,193.03,193.51,8263.0
2021-07-14 12:30:00,193.77,194.16,193.62,194.16,3096.0,193.77,194.16,193.62,194.16,3096.0
2021-07-14 13:00:00,194.15,194.19,193.5,193.91,9554.0,194.15,194.19,193.5,193.91,9554.0
2021-07-14 13:30:00,193.94,194.1,193.79,193.79,6741.0,193.94,194.1,193.79,193.79,6741.0
2021-07-14 14:00:00,193.54,193.78,192.76,192.8,3962.0,193.54,193.78,192.76,192.8,3962.0
2021-07-14 14:30:00,192.8,193.46,192.8,193.32,7757.0,192.8,193.46,192.8,193.32,7757.0
2021-07-14 15:00:00,193.21,193.72,193.2,193.51,6006.0,193.21,193.72,193.2,193.51,6006.0
2021-07-14 15:30:00,193.51,193.6,193.07,193.32,54571.0,193.51,193.6,193.07,193.32,54571.0
2021-07-15 09:30:00,191.75,194.23,191.75,193.82,6507.0,191.75,194.23,191.75,193.82,6507.0
2021-07-15 10:00:00,193.84,194.97,192.87,193.21,7613.0,193.84,194.97,192.87,193.21,7613.0
2021-07-15 10:30:00,193.17,194.39,193.05,194.39,7264.0,193.17,194.39,193.05,194.39,7264.0
2021-07-15 11:00:00,194.34,194.34,193.41,193.61,2920.0,194.34,194.34,193.41,193.61,2920.0
2021-07-15 11:30:00,193.63,194.01,193.23,193.73,6777.0,193.63,194.01,193.23,193.73,6777.0
2021-07-15 12:00:00,193.77,194.12,193.69,193.84,5709.0,193.77,194.12,193.69,193.84,5709.0
2021-07-15 12:30:00,193.7,193.8,193.29,193.29,3119.0,193.7,193.8,193.29,193.29,3119.0
2021-07-15 13:00:00,193.32,193.32,192.2,192.3,3102.0,193.32,193.32,192.2,192.3,3102.0
2021-07-15 13:30:00,192.08,192.29,191.27,191.27,3015.0,192.08,192.29,191.27,191.27,3015.0
2021-07-15 14:00:00,191.27,191.78,191.27,191.78,1400.0,191.27,191.78,191.27,191.78,1400.0
2021-07-15 14:30:00,191.98,192.37,191.79,191.85,2655.0,191.98,192.37,191.79,191.85,2655.0
2021-07-15 15:00:00,191.94,192.48,191.73,192.23,4920.0,191.94,192.48,191.73,192.23,4920.0
2021-07-15 15:30:00,192.22,193.0,192.22,192.98,22518.0,192.22,193.0,192.22,192.98,22518.0
2021-07-16 09:30:00,193.93,194.93,193.87,194.06,19920.0,193.93,194.93,193.87,194.06,19920.0
2021-07-16 10:00:00,194.03,194.03,192.19,192.31,3867.0,194.03,194.03,192.19,192.31,3867.0
2021-07-16 10:30:00,192.3,193.48,192.3,193.48,4125.0,192.3,193.48,192.3,193.48,4125.0
2021-07-16 11:00:00,193.53,194.0,193.18,193.67,4261.0,193.53,194.0,193.18,193.67,4261.0
2021-07-16 11:30:00,193.68,194.49,193.68,194.48,3598.0,193.68,194.49,193.68,194.48,3598.0
2021-07-16 12:00:00,194.29,195.26,194.17,194.66,7918.0,194.29,195.26,194.17,194.66,7918.0
2021-07-16 12:30:00,194.66,194.83,194.28,194.83,10801.0,194.66,194.83,194.28,194.83,10801.0
2021-07-16 13:00:00,194.7,194.7,193.65,193.84,5126.0,194.7,194.7,193.65,193.84,5126.0
2021-07-16 13:30:00,193.87,193.88,193.19,193.49,6123.0,193.87,193.88,193.19,193.49,6123.0
2021-07-16 14:00:00,193.76,193.77,192.87,193.7,9725.0,193.76,193.77,192.87,193.7,9725.0
2021-07-16 14:30:00,193.6,193.78,192.64,192.9,9543.0,193.6,193.78,192.64,192.9,9543.0
2021-07-16 15:00:00,192.89,192.89,192.14,192.16,5517.0,192.89,192.89,192.14,192.16,5517.0
2021-07-16 15:30:00,192.23,192.45,191.47,191.7,34354.0,192.23,192.45,191.47,191.7,34354.0
2021-07-19 09:30:00,187.83,187.83,185.93,185.94,18275.0,187.83,187.83,185.93,185.94,18275.0
2021-07-19 10:00:00,185.95,186.28,184.7,186.28,10433.0,185.95,186.28,184.7,186.28,10433.0
2021-07-19 10:30:00,186.52,188.58,186.51,186.78,11396.0,186.52,188.58,186.51,186.78,11396.0
2021-07-19 11:00:00,186.83,187.97,186.83,187.37,6109.0,186.83,187.97,186.83,187.37,6109.0
2021-07-19 11:30:00,187.38,188.09,187.38,188.07,5460.0,187.38,188.09,187.38,188.07,5460.0
2021-07-19 12:00:00,187.77,187.85,186.41,186.41,2803.0,187.77,187.85,186.41,186.41,2803.0
2021-07-19 12:30:00,186.29,186.35,185.71,185.81,8100.0,186.29,186.35,185.71,185.81,8100.0
2021-07-19 13:00:00,186.11,186.44,185.47,185.47,3627.0,186.11,186.44,185.47,185.47,3627.0
2021-07-19 13:30:00,185.5,185.59,184.88,184.89,4631.0,185.5,185.59,184.88,184.89,4631.0
2021-07-19 14:00:00,184.96,185.29,184.5,185.06,4023.0,184.96,185.29,184.5,185.06,4023.0
2021-07-19 14:30:00,184.72,184.8,184.21,184.3,12753.0,184.72,184.8,184.21,184.3,12753.0
2021-07-19 15:00:00,184.41,185.26,184.3,185.09,13718.0,184.41,185.26,184.3,185.09,13718.0
2021-07-19 15:30:00,184.9,185.3,184.22,185.03,54239.0,184.9,185.3,184.22,185.03,54239.0
2021-07-20 09:30:00,186.0,189.08,185.75,189.08,5062.0,186.0,189.08,185.75,189.08,5062.0
2021-07-20 10:00:00,189.08,191.76,188.93,191.64,11971.0,189.08,191.76,188.93,191.64,11971.0
2021-07-20 10:30:00,191.9,193.51,191.54,193.47,29982.0,191.9,193.51,191.54,193.47,29982.0
2021-07-20 11:00:00,193.61,194.49,193.24,193.69,37235.0,193.61,194.49,193.24,193.69,37235.0
2021-07-20 11:30:00,193.55,194.27,192.8,194.04,7117.0,193.55,194.27,192.8,194.04,7117.0
2021-07-20 12:00:00,194.17,194.41,193.39,194.41,6723.0,194.17,194.41,193.39,194.41,6723.0
2021-07-20 12:30:00,194.7,195.76,194.7,195.43,10788.0,194.7,195.76,194.7,195.43,10788.0
2021-07-20 13:00:00,195.62,195.72,194.99,195.13,10341.0,195.62,195.72,194.99,195.13,10341.0
2021-07-20 13:30:00,195.2,195.8,195.02,195.77,9771.0,195.2,195.8,195.02,195.77,9771.0
2021-07-20 14:00:00,195.8,196.32,195.77,196.19,9941.0,195.8,196.32,195.77,196.19,9941.0
2021-07-20 14:30:00,196.19,196.7,196.05,196.21,10636.0,196.19,196.7,196.05,196.21,10636.0
2021-07-20 15:00:00,196.11,196.78,195.96,195.96,12041.0,196.11,196.78,195.96,195.96,12041.0
2021-07-20 15:30:00,195.96,196.04,194.62,194.74,58814.0,195.96,196.04,194.62,194.74,58814.0
2021-07-21 09:30:00,195.48,201.04,195.48,200.87,17341.0,195.48,201.04,195.48,200.87,17341.0
2021-07-21 10:00:00,200.98,202.21,199.63,199.63,18563.0,200.98,202.21,199.63,199.63,18563.0
2021-07-21 10:30:00,199.25,200.28,198.6,199.49,14787.0,199.25,200.28,198.6,199.49,14787.0
2021-07-21 11:00:00,199.54,200.53,199.54,200.0,16834.0,199.54,200.53,199.54,200.0,16834.0
2021-07-21 11:30:00,199.9,201.1,199.34,200.93,16410.0,199.9,201.1,199.34,200.93,16410.0
2021-07-21 12:00:00,201.01,201.85,200.95,201.52,13704.0,201.01,201.85,200.95,201.52,13704.0
2021-07-21 12:30:00,201.58,201.85,201.19,201.45,15385.0,201.58,201.85,201.19,201.45,15385.0
2021-07-21 13:00:00,201.45,201.98,201.45,201.65,15367.0,201.45,201.98,201.45,201.65,15367.0
2021-07-21 13:30:00,201.72,202.06,201.27,201.47,14601.0,201.72,202.06,201.27,201.47,14601.0
2021-07-21 14:00:00,201.57,201.61,200.95,201.59,12775.0,201.57,201.61,200.95,201.59,12775.0
2021-07-21 14:30:00,201.6,202.06,201.34,201.55,14760.0,201.6,202.06,201.34,201.55,14760.0
2021-07-21 15:00:00,201.62,202.15,201.46,201.55,34610.0,201.62,202.15,201.46,201.55,34610.0
2021-07-21 15:30:00,201.54,201.73,200.87,201.05,70264.0,201.54,201.73,200.87,201.05,70264.0
2021-07-22 09:30:00,200.36,201.63,198.57,199.14,9142.0,200.36,201.63,198.57,199.14,9142.0
2021-07-22 10:00:00,199.18,201.39,198.67,200.27,7903.0,199.18,201.39,198.67,200.27,7903.0
2021-07-22 10:30:00,200.49,200.66,199.84,200.27,4643.0,200.49,200.66,199.84,200.27,4643.0
2021-07-22 11:00:00,200.37,200.37,198.32,198.33,4678.0,200.37,200.37,198.32,198.33,4678.0
2021-07-22 11:30:00,198.26,198.64,197.98,198.64,5268.0,198.26,198.64,197.98,198.64,5268.0
2021-07-22 12:00:00,198.59,198.78,198.23,198.78,2531.0,198.59,198.78,198.23,198.78,2531.0
2021-07-22 12:30:00,198.78,199.99,198.78,199.98,4421.0,198.78,199.99,198.78,199.98,4421.0
2021-07-22 13:00:00,200.23,200.76,200.23,200.49,4190.0,200.23,200.76,200.23,200.49,4190.0
2021-07-22 13:30:00,200.46,200.78,200.3,200.78,3798.0,200.46,200.78,200.3,200.78,3798.0
2021-07-22 14:00:00,200.82,201.42,200.71,201.11,9625.0,200.82,201.42,200.71,201.11,9625.0
2021-07-22 14:30:00,201.11,201.58,201.1,201.51,5505.0,201.11,201.58,201.1,201.51,5505.0
2021-07-22 15:00:00,201.42,201.52,200.49,200.49,4714.0,201.42,201.52,200.49,200.49,4714.0
2021-07-22 15:30:00,200.49,201.24,200.27,201.21,19878.0,200.49,201.24,200.27,201.21,19878.0
2021-07-23 09:30:00,202.76,203.68,201.94,202.26,7094.0,202.76,203.68,201.94,202.26,7094.0
2021-07-23 10:00:00,202.55,203.08,201.88,202.75,10053.0,202.55,203.08,201.88,202.75,10053.0
2021-07-23 10:30:00,202.62,203.72,202.62,203.09,12275.0,202.62,203.72,202.62,203.09,12275.0
2021-07-23 11:00:00,203.14,204.0,203.06,203.91,8376.0,203.14,204.0,203.06,203.91,8376.0
2021-07-23 11:30:00,204.0,204.08,202.18,202.19,6204.0,204.0,204.08,202.18,202.19,6204.0
2021-07-23 12:00:00,202.35,203.2,202.21,203.19,5487.0,202.35,203.2,202.21,203.19,5487.0
2021-07-23 12:30:00,203.08,203.26,202.58,203.03,6060.0,203.08,203.26,202.58,203.03,6060.0
2021-07-23 13:00:00,203.15,203.83,203.08,203.65,6343.0,203.15,203.83,203.08,203.65,6343.0
2021-07-23 13:30:00,203.62,203.65,203.01,203.28,6049.0,203.62,203.65,203.01,203.28,6049.0
2021-07-23 14:00:00,203.26,203.3,202.93,202.97,6221.0,203.26,203.3,202.93,202.97,6221.0
2021-07-23 14:30:00,202.97,203.8,202.96,203.8,26157.0,202.97,203.8,202.96,203.8,26157.0
2021-07-23 15:00:00,203.88,204.21,203.6,204.14,17538.0,203.88,204.21,203.6,204.14,17538.0
2021-07-23 15:30:00,204.21,204.62,204.02,204.36,43480.0,204.21,204.62,204.02,204.36,43480.0
2021-07-26 09:30:00,203.49,207.11,203.49,207.02,26471.0,203.49,207.11,203.49,207.02,26471.0
2021-07-26 10:00:00,207.02,208.64,207.01,208.09,12476.0,207.02,208.64,207.01,208.09,12476.0
2021-07-26 10:30:00,208.27,208.45,206.99,207.85,11796.0,208.27,208.45,206.99,207.85,11796.0
2021-07-26 11:00:00,207.8,208.75,207.7,208.33,11108.0,207.8,208.75,207.7,208.33,11108.0
2021-07-26 11:30:00,208.28,208.46,207.8,208.18,18512.0,208.28,208.46,207.8,208.18,18512.0
2021-07-26 12:00:00,208.3,208.61,207.7,208.55,6785.0,208.3,208.61,207.7,208.55,6785.0
2021-07-26 12:30:00,208.7,208.79,208.07,208.26,8841.0,208.7,208.79,208.07,208.26,8841.0
2021-07-26 13:00:00,208.23,209.58,208.23,209.58,18133.0,208.23,209.58,208.23,209.58,18133.0
2021-07-26 13:30:00,209.54,209.83,209.04,209.54,18395.0,209.54,209.83,209.04,209.54,18395.0
2021-07-26 14:00:00,209.51,210.16,209.29,209.56,24367.0,209.51,210.16,209.29,209.56,24367.0
2021-07-26 14:30:00,209.62,209.8,208.93,208.93,21938.0,209.62,209.8,208.93,208.93,21938.0
2021-07-26 15:00:00,208.88,209.01,207.67,208.47,30879.0,208.88,209.01,207.67,208.47,30879.0
2021-07-26 15:30:00,208.5,209.38,208.46,209.1,82017.0,208.5,209.38,208.46,209.1,82017.0
2021-07-27 09:30:00,208.84,211.07,208.4,209.82,8922.0,208.84,211.07,208.4,209.82,8922.0
2021-07-27 10:00:00,209.76,211.0,209.63,210.99,16915.0,209.76,211.0,209.63,210.99,16915.0
2021-07-27 10:30:00,211.05,211.93,210.69,211.69,12450.0,211.05,211.93,210.69,211.69,12450.0
2021-07-27 11:00:00,211.57,211.93,210.51,210.51,11047.0,211.57,211.93,210.51,210.51,11047.0
2021-07-27 11:30:00,210.51,210.57,208.36,209.03,10063.0,210.51,210.57,208.36,209.03,10063.0
2021-07-27 12:00:00,208.9,208.91,207.64,208.51,11717.0,208.9,208.91,207.64,208.51,11717.0
2021-07-27 12:30:00,208.51,209.18,208.27,208.89,7198.0,208.51,209.18,208.27,208.89,7198.0
2021-07-27 13:00:00,208.89,209.92,208.87,209.51,8500.0,208.89,209.92,208.87,209.51,8500.0
2021-07-27 13:30:00,209.47,210.75,209.38,210.75,13897.0,209.47,210.75,209.38,210.75,13897.0
2021-07-27 14:00:00,210.74,211.4,210.47,211.35,10682.0,210.74,211.4,210.47,211.35,10682.0
2021-07-27 14:30:00,211.48,211.56,210.91,211.13,5842.0,211.48,211.56,210.91,211.13,5842.0
2021-07-27 15:00:00,211.15,211.86,210.96,211.71,9514.0,211.15,211.86,210.96,211.71,9514.0
2021-07-27 15:30:00,211.52,212.56,211.49,212.56,36316.0,211.52,212.56,211.49,212.56,36316.0
2021-07-28 09:30:00,212.49,214.86,212.46,213.66,16835.0,212.49,214.86,212.46,213.66,16835.0
2021-07-28 10:00:00,213.77,213.87,212.06,212.61,57084.0,213.77,213.87,212.06,212.61,57084.0
2021-07-28 10:30:00,212.73,214.45,211.99,214.36,19366.0,212.73,214.45,211.99,214.36,19366.0
2021-07-28 11:00:00,214.52,214.82,213.95,214.56,12200.0,214.52,214.82,213.95,214.56,12200.0
2021-07-28 11:30:00,214.7,215.42,214.13,215.32,13039.0,214.7,215.42,214.13,215.32,13039.0
2021-07-28 12:00:00,215.15,215.49,214.5,214.57,11748.0,215.15,215.49,214.5,214.57,11748.0
2021-07-28 12:30:00,214.75,215.13,214.71,214.94,36004.0,214.75,215.13,214.71,214.94,36004.0
2021-07-28 13:00:00,214.95,215.61,214.87,215.41,11418.0,214.95,215.61,214.87,215.41,11418.0
2021-07-28 13:30:00,215.5,216.04,215.5,215.51,15417.0,215.5,216.04,215.5,215.51,15417.0
2021-07-28 14:00:00,215.24,216.33,215.24,216.12,12018.0,215.24,216.33,215.24,216.12,12018.0
2021-07-28 14:30:00,216.16,217.37,216.11,217.08,13776.0,216.16,217.37,216.11,217.08,13776.0
2021-07-28 15:00:00,217.18,217.38,216.86,216.95,11994.0,217.18,217.38,216.86,216.95,11994.0
2021-07-28 15:30:00,217.0,217.9,216.52,217.69,117862.0,217.0,217.9,216.52,217.69,117862.0
2021-07-29 09:30:00,217.06,224.43,217.06,223.62,74847.0,217.06,224.43,217.06,223.62,74847.0
2021-07-29 10:00:00,223.35,226.31,222.71,225.7,34626.0,223.35,226.31,222.71,225.7,34626.0
2021-07-29 10:30:00,225.56,227.4,225.18,226.31,30617.0,225.56,227.4,225.18,226.31,30617.0
2021-07-29 11:00:00,226.39,227.65,226.04,226.94,24688.0,226.39,227.65,226.04,226.94,24688.0
2021-07-29 11:30:00,226.97,227.46,226.21,227.44,20563.0,226.97,227.46,226.21,227.44,20563.0
2021-07-29 12:00:00,227.47,227.47,226.4,226.42,18842.0,227.47,227.47,226.4,226.42,18842.0
2021-07-29 12:30:00,226.55,226.58,224.73,224.73,12760.0,226.55,226.58,224.73,224.73,12760.0
2021-07-29 13:00:00,224.66,225.06,223.62,223.94,23753.0,224.66,225.06,223.62,223.94,23753.0
2021-07-29 13:30:00,223.95,224.05,222.48,222.82,12794.0,223.95,224.05,222.48,222.82,12794.0
2021-07-29 14:00:00,222.99,223.06,221.78,222.22,16920.0,222.99,223.06,221.78,222.22,16920.0
2021-07-29 14:30:00,222.23,222.73,221.06,222.6,19363.0,222.23,222.73,221.06,222.6,19363.0
2021-07-29 15:00:00,222.57,222.7,221.61,222.2,23662.0,222.57,222.7,221.61,222.2,23662.0
2021-07-29 15:30:00,222.17,222.6,221.17,221.66,63614.0,222.17,222.6,221.17,221.66,63614.0
2021-07-30 09:30:00,220.37,225.74,220.37,224.47,13143.0,220.37,225.74,220.37,224.47,13143.0
2021-07-30 10:00:00,223.98,224.16,222.75,222.87,18072.0,223.98,224.16,222.75,222.87,18072.0
2021-07-30 10:30:00,223.33,223.67,221.93,221.93,16860.0,223.33,223.67,221.93,221.93,16860.0
2021-07-30 11:00:00,222.11,223.24,221.68,222.5,10346.0,222.11,223.24,221.68,222.5,10346.0
2021-07-30 11:30:00,222.3,222.53,220.91,220.91,8564.0,222.3,222.53,220.91,220.91,8564.0
2021-07-30 12:00:00,220.9,221.99,220.54,221.91,7880.0,220.9,221.99,220.54,221.91,7880.0
2021-07-30 12:30:00,222.2,222.24,221.51,221.68,7210.0,222.2,222.24,221.51,221.68,7210.0
2021-07-30 13:00:00,221.51,222.04,221.1,221.88,7893.0,221.51,222.04,221.1,221.88,7893.0
2021-07-30 13:30:00,221.96,222.53,221.96,222.32,7254.0,221.96,222.53,221.96,222.32,7254.0
2021-07-30 14:00:00,222.23,222.81,221.81,221.97,7918.0,222.23,222.81,221.81,221.97,7918.0
2021-07-30 14:30:00,221.92,222.36,221.74,222.13,8110.0,221.92,222.36,221.74,222.13,8110.0
2021-07-30 15:00:00,222.26,222.78,222.18,222.76,12078.0,222.26,222.78,222.18,222.76,12078.0
2021-07-30 15:30:00,222.88,222.92,221.88,222.44,47082.0,222.88,222.92,221.88,222.44,47082.0
2021-08-02 09:30:00,224.28,228.4,224.1,224.19,21048.0,224.28,228.4,224.1,224.19,21048.0
2021-08-02 10:00:00,224.29,224.43,222.22,222.37,20090.0,224.29,224.43,222.22,222.37,20090.0
2021-08-02 10:30:00,222.55,222.68,220.9,221.54,7022.0,222.55,222.68,220.9,221.54,7022.0
2021-08-02 11:00:00,221.47,222.46,221.44,221.88,12480.0,221.47,222.46,221.44,221.88,12480.0
2021-08-02 11:30:00,222.01,222.26,221.06,222.15,14807.0,222.01,222.26,221.06,222.15,14807.0
2021-08-02 12:00:00,222.29,222.68,221.29,221.88,30205.0,222.29,222.68,221.29,221.88,30205.0
2021-08-02 12:30:00,221.77,222.44,221.23,221.39,10277.0,221.77,222.44,221.23,221.39,10277.0
2021-08-02 13:00:00,221.42,221.74,220.61,221.15,5866.0,221.42,221.74,220.61,221.15,5866.0
2021-08-02 13:30:00,221.14,221.15,220.61,220.73,4428.0,221.14,221.15,220.61,220.73,4428.0
2021-08-02 14:00:00,220.63,221.23,220.27,220.55,8204.0,220.63,221.23,220.27,220.55,8204.0
2021-08-02 14:30:00,220.66,220.66,219.66,219.89,12300.0,220.66,220.66,219.66,219.89,12300.0
2021-08-02 15:00:00,219.8,219.96,218.37,219.31,20076.0,219.8,219.96,218.37,219.31,20076.0
2021-08-02 15:30:00,219.24,219.32,217.6,218.28,67906.0,219.24,219.32,217.6,218.28,67906.0
2021-08-03 09:30:00,219.96,220.29,215.55,216.44,28111.0,219.96,220.29,215.55,216.44,28111.0
2021-08-03 10:00:00,217.28,218.0,214.82,217.44,22331.0,217.28,218.0,214.82,217.44,22331.0
2021-08-03 10:30:00,217.57,218.77,216.88,217.88,14418.0,217.57,218.77,216.88,217.88,14418.0
2021-08-03 11:00:00,217.96,218.91,217.96,218.79,8791.0,217.96,218.91,217.96,218.79,8791.0
2021-08-03 11:30:00,218.95,219.95,218.53,218.53,7171.0,218.95,219.95,218.53,218.53,7171.0
2021-08-03 12:00:00,218.29,218.61,218.18,218.41,9601.0,218.29,218.61,218.18,218.41,9601.0
2021-08-03 12:30:00,218.21,218.79,218.21,218.67,10745.0,218.21,218.79,218.21,218.67,10745.0
2021-08-03 13:00:00,218.52,219.03,218.5,218.83,8348.0,218.52,219.03,218.5,218.83,8348.0
2021-08-03 13:30:00,218.72,219.23,218.46,219.23,8524.0,218.72,219.23,218.46,219.23,8524.0
2021-08-03 14:00:00,219.28,219.3,218.57,218.86,9204.0,219.28,219.3,218.57,218.86,9204.0
2021-08-03 14:30:00,218.84,219.52,218.47,219.52,11726.0,218.84,219.52,218.47,219.52,11726.0
2021-08-03 15:00:00,219.45,220.16,219.27,220.15,13109.0,219.45,220.16,219.27,220.15,13109.0
2021-08-03 15:30:00,220.16,221.34,220.06,221.34,49703.0,220.16,221.34,220.06,221.34,49703.0
2021-08-04 09:30:00,221.33,240.68,221.33,239.3,64820.0,221.33,240.68,221.33,239.3,64820.0
2021-08-04 10:00:00,237.65,245.12,236.67,243.45,75662.0,237.65,245.12,236.67,243.45,75662.0
2021-08-04 10:30:00,242.8,243.54,238.02,239.14,30413.0,242.8,243.54,238.02,239.14,30413.0
2021-08-04 11:00:00,239.31,243.73,239.05,239.73,17862.0,239.31,243.73,239.05,239.73,17862.0
2021-08-04 11:30:00,239.46,241.75,238.59,241.27,29891.0,239.46,241.75,238.59,241.27,29891.0
2021-08-04 12:00:00,241.11,242.97,241.1,241.9,68520.0,241.11,242.97,241.1,241.9,68520.0
2021-08-04 12:30:00,241.88,245.0,241.32,245.0,56953.0,241.88,245.0,241.32,245.0,56953.0
2021-08-04 13:00:00,244.9,244.9,242.74,244.55,15284.0,244.9,244.9,242.74,244.55,15284.0
2021-08-04 13:30:00,244.54,244.54,241.53,242.12,28228.0,244.54,244.54,241.53,242.12,28228.0
2021-08-04 14:00:00,242.6,244.79,242.39,243.69,30507.0,242.6,244.79,242.39,243.69,30507.0
2021-08-04 14:30:00,243.65,244.11,241.62,243.61,44818.0,243.65,244.11,241.62,243.61,44818.0
2021-08-04 15:00:00,244.01,245.11,243.23,244.72,26973.0,244.01,245.11,243.23,244.72,26973.0
2021-08-04 15:30:00,244.84,244.9,242.18,242.3,109240.0,244.84,244.9,242.18,242.3,109240.0
2021-08-05 09:30:00,245.56,247.13,242.11,245.51,40205.0,245.56,247.13,242.11,245.51,40205.0
2021-08-05 10:00:00,246.31,248.77,245.63,247.59,52624.0,246.31,248.77,245.63,247.59,52624.0
2021-08-05 10:30:00,247.75,248.06,246.45,247.88,37220.0,247.75,248.06,246.45,247.88,37220.0
2021-08-05 11:00:00,247.83,248.07,246.28,247.32,23598.0,247.83,248.07,246.28,247.32,23598.0
2021-08-05 11:30:00,247.68,248.64,247.0,247.4,34224.0,247.68,248.64,247.0,247.4,34224.0
2021-08-05 12:00:00,247.39,248.69,246.81,248.58,24051.0,247.39,248.69,246.81,248.58,24051.0
2021-08-05 12:30:00,248.54,248.61,247.27,247.99,37353.0,248.54,248.61,247.27,247.99,37353.0
2021-08-05 13:00:00,248.0,248.21,246.71,247.94,23007.0,248.0,248.21,246.71,247.94,23007.0
2021-08-05 13:30:00,247.9,249.32,247.82,249.14,18527.0,247.9,249.32,247.82,249.14,18527.0
2021-08-05 14:00:00,249.07,249.18,248.13,248.59,14489.0,249.07,249.18,248.13,248.59,14489.0
2021-08-05 14:30:00,248.47,248.56,246.63,246.63,17504.0,248.47,248.56,246.63,246.63,17504.0
2021-08-05 15:00:00,246.59,249.32,246.59,248.79,27389.0,246.59,249.32,246.59,248.79,27389.0
2021-08-05 15:30:00,248.8,248.97,247.34,248.97,123142.0,248.8,248.97,247.34,248.97,123142.0
2021-08-06 09:30:00,251.06,253.34,250.0,252.02,16453.0,251.06,253.34,250.0,252.02,16453.0
2021-08-06 10:00:00,252.79,253.9,250.5,250.7,42227.0,252.79,253.9,250.5,250.7,42227.0
2021-08-06 10:30:00,250.4,251.63,250.17,251.19,10081.0,250.4,251.63,250.17,251.19,10081.0
2021-08-06 11:00:00,251.18,252.73,250.6,252.03,20130.0,251.18,252.73,250.6,252.03,20130.0
2021-08-06 11:30:00,251.74,253.75,251.21,253.25,20927.0,251.74,253.75,251.21,253.25,20927.0
2021-08-06 12:00:00,253.15,253.15,251.17,251.17,15898.0,253.15,253.15,251.17,251.17,15898.0
2021-08-06 12:30:00,251.26,252.65,251.26,252.55,11608.0,251.26,252.65,251.26,252.55,11608.0
2021-08-06 13:00:00,252.26,252.96,251.89,252.32,11491.0,252.26,252.96,251.89,252.32,11491.0
2021-08-06 13:30:00,252.26,252.64,251.45,252.17,25102.0,252.26,252.64,251.45,252.17,25102.0
2021-08-06 14:00:00,252.19,252.21,250.57,251.16,20913.0,252.19,252.21,250.57,251.16,20913.0
2021-08-06 14:30:00,250.98,251.38,250.65,250.72,11803.0,250.98,251.38,250.65,250.72,11803.0
2021-08-06 15:00:00,250.74,251.05,250.23,250.69,21540.0,250.74,251.05,250.23,250.69,21540.0
2021-08-06 15:30:00,250.71,251.84,250.39,251.81,40745.0,250.71,251.84,250.39,251.81,40745.0
2021-08-09 09:30:00,250.5,251.05,248.25,249.38,21457.0,250.5,251.05,248.25,249.38,21457.0
2021-08-09 10:00:00,249.46,250.39,248.77,249.45,11971.0,249.46,250.39,248.77,249.45,11971.0
2021-08-09 10:30:00,249.77,250.82,249.77,250.35,24515.0,249.77,250.82,249.77,250.35,24515.0
2021-08-09 11:00:00,250.55,250.84,249.0,249.0,10603.0,250.55,250.84,249.0,249.0,10603.0
2021-08-09 11:30:00,248.77,249.89,248.5,249.57,4560.0,248.77,249.89,248.5,249.57,4560.0
2021-08-09 12:00:00,249.69,249.94,248.76,249.14,27871.0,249.69,249.94,248.76,249.14,27871.0
2021-08-09 12:30:00,249.07,250.49,248.82,250.19,19771.0,249.07,250.49,248.82,250.19,19771.0
2021-08-09 13:00:00,250.05,250.24,249.98,250.05,4810.0,250.05,250.24,249.98,250.05,4810.0
2021-08-09 13:30:00,249.81,250.16,249.61,249.99,6601.0,249.81,250.16,249.61,249.99,6601.0
2021-08-09 14:00:00,250.14,250.97,249.56,250.97,10392.0,250.14,250.97,249.56,250.97,10392.0
2021-08-09 14:30:00,251.05,251.07,250.62,250.84,6544.0,251.05,251.07,250.62,250.84,6544.0
2021-08-09 15:00:00,251.06,251.06,249.45,249.53,10986.0,251.06,251.06,249.45,249.53,10986.0
2021-08-09 15:30:00,249.6,249.88,247.89,248.49,42499.0,249.6,249.88,247.89,248.49,42499.0
2021-08-10 09:30:00,247.94,249.76,246.27,248.75,19816.0,247.94,249.76,246.27,248.75,19816.0
2021-08-10 10:00:00,248.75,251.53,248.61,251.36,16490.0,248.75,251.53,248.61,251.36,16490.0
2021-08-10 10:30:00,251.35,251.42,250.5,251.38,8544.0,251.35,251.42,250.5,251.38,8544.0
2021-08-10 11:00:00,251.35,251.41,250.19,250.98,5737.0,251.35,251.41,250.19,250.98,5737.0
2021-08-10 11:30:00,250.89,251.53,250.66,251.37,7550.0,250.89,251.53,250.66,251.37,7550.0
2021-08-10 12:00:00,251.37,251.37,250.38,250.78,4497.0,251.37,251.37,250.38,250.78,4497.0
2021-08-10 12:30:00,250.41,250.81,250.2,250.78,4476.0,250.41,250.81,250.2,250.78,4476.0
2021-08-10 13:00:00,250.78,250.79,250.15,250.61,7309.0,250.78,250.79,250.15,250.61,7309.0
2021-08-10 13:30:00,250.65,250.9,249.62,250.02,10197.0,250.65,250.9,249.62,250.02,10197.0
2021-08-10 14:00:00,250.09,250.25,249.55,250.2,5718.0,250.09,250.25,249.55,250.2,5718.0
2021-08-10 14:30:00,250.14,250.91,250.12,250.82,6711.0,250.14,250.91,250.12,250.82,6711.0
2021-08-10 15:00:00,250.76,250.79,250.21,250.44,12742.0,250.76,250.79,250.21,250.44,12742.0
2021-08-10 15:30:00,250.44,250.52,249.41,250.01,39421.0,250.44,250.52,249.41,250.01,39421.0
2021-08-11 09:30:00,250.0,252.45,248.11,252.45,9977.0,250.0,252.45,248.11,252.45,9977.0
2021-08-11 10:00:00,252.67,253.4,251.7,252.06,16602.0,252.67,253.4,251.7,252.06,16602.0
2021-08-11 10:30:00,252.06,252.73,251.6,251.88,8881.0,252.06,252.73,251.6,251.88,8881.0
2021-08-11 11:00:00,252.0,252.14,251.37,251.88,10064.0,252.0,252.14,251.37,251.88,10064.0
2021-08-11 11:30:00,251.73,252.16,251.35,251.78,10502.0,251.73,252.16,251.35,251.78,10502.0
2021-08-11 12:00:00,251.79,252.18,251.48,252.04,7550.0,251.79,252.18,251.48,252.04,7550.0
2021-08-11 12:30:00,252.12,252.89,251.98,252.15,8887.0,252.12,252.89,251.98,252.15,8887.0
2021-08-11 13:00:00,252.14,252.7,251.93,251.93,8760.0,252.14,252.7,251.93,251.93,8760.0
2021-08-11 13:30:00,252.12,252.57,251.68,251.99,14715.0,252.12,252.57,251.68,251.99,14715.0
2021-08-11 14:00:00,252.08,252.97,251.8,252.8,12027.0,252.08,252.97,251.8,252.8,12027.0
2021-08-11 14:30:00,253.05,253.09,251.87,252.54,15897.0,253.05,253.09,251.87,252.54,15897.0
2021-08-11 15:00:00,252.78,253.93,252.68,253.71,14773.0,252.78,253.93,252.68,253.71,14773.0
2021-08-11 15:30:00,253.63,253.63,252.55,252.98,51425.0,253.63,253.63,252.55,252.98,51425.0
2021-08-12 09:30:00,252.37,253.06,249.37,250.52,10899.0,252.37,253.06,249.37,250.52,10899.0
2021-08-12 10:00:00,251.1,251.56,250.47,251.26,7046.0,251.1,251.56,250.47,251.26,7046.0
2021-08-12 10:30:00,251.27,251.27,249.69,250.85,7110.0,251.27,251.27,249.69,250.85,7110.0
2021-08-12 11:00:00,250.66,250.99,249.97,250.56,8421.0,250.66,250.99,249.97,250.56,8421.0
2021-08-12 11:30:00,250.37,251.49,250.32,250.87,6699.0,250.37,251.49,250.32,250.87,6699.0
2021-08-12 12:00:00,250.98,251.33,250.45,251.18,69276.0,250.98,251.33,250.45,251.18,69276.0
2021-08-12 12:30:00,251.18,251.9,251.0,251.55,9100.0,251.18,251.9,251.0,251.55,9100.0
2021-08-12 13:00:00,251.63,251.63,250.63,251.0,7071.0,251.63,251.63,250.63,251.0,7071.0
2021-08-12 13:30:00,250.93,251.11,250.56,251.01,8495.0,250.93,251.11,250.56,251.01,8495.0
2021-08-12 14:00:00,250.96,251.8,250.86,251.41,21169.0,250.96,251.8,250.86,251.41,21169.0
2021-08-12 14:30:00,251.29,251.59,249.77,249.99,62785.0,251.29,251.59,249.77,249.99,62785.0
2021-08-12 15:00:00,250.0,250.2,249.83,250.0,34029.0,250.0,250.2,249.83,250.0,34029.0
2021-08-12 15:30:00,250.02,251.14,249.88,250.5,86804.0,250.02,251.14,249.88,250.5,86804.0
2021-08-13 09:30:00,251.74,253.36,250.53,252.95,22825.0,251.74,253.36,250.53,252.95,22825.0
2021-08-13 10:00:00,252.72,252.72,249.93,251.53,40069.0,252.72,252.72,249.93,251.53,40069.0
2021-08-13 10:30:00,251.72,252.3,251.24,251.48,15936.0,251.72,252.3,251.24,251.48,15936.0
2021-08-13 11:00:00,251.73,251.73,250.19,250.2,4002.0,251.73,251.73,250.19,250.2,4002.0
2021-08-13 11:30:00,250.28,250.33,249.36,249.78,6706.0,250.28,250.33,249.36,249.78,6706.0
2021-08-13 12:00:00,250.07,250.58,249.82,250.53,3745.0,250.07,250.58,249.82,250.53,3745.0
2021-08-13 12:30:00,250.66,250.99,250.2,250.2,6858.0,250.66,250.99,250.2,250.2,6858.0
2021-08-13 13:00:00,250.14,250.44,249.84,249.84,4301.0,250.14,250.44,249.84,249.84,4301.0
2021-08-13 13:30:00,249.92,250.54,249.89,250.2,5436.0,249.92,250.54,249.89,250.2,5436.0
2021-08-13 14:00:00,250.06,250.17,249.39,249.39,4170.0,250.06,250.17,249.39,249.39,4170.0
2021-08-13 14:30:00,249.57,249.81,248.68,248.68,13251.0,249.57,249.81,248.68,248.68,13251.0
2021-08-13 15:00:00,248.65,249.06,248.56,248.73,15486.0,248.65,249.06,248.56,248.73,15486.0
2021-08-13 15:30:00,248.69,249.65,248.37,249.6,34315.0,248.69,249.65,248.37,249.6,34315.0
2021-08-16 09:30:00,248.79,248.79,246.45,247.35,5134.0,248.79,248.79,246.45,247.35,5134.0
2021-08-16 10:00:00,247.2,249.87,247.2,248.58,3605.0,247.2,249.87,247.2,248.58,3605.0
2021-08-16 10:30:00,249.09,249.09,247.21,247.41,6572.0,249.09,249.09,247.21,247.41,6572.0
2021-08-16 11:00:00,247.43,248.65,246.74,248.48,6176.0,247.43,248.65,246.74,248.48,6176.0
2021-08-16 11:30:00,248.89,248.99,247.63,248.01,13356.0,248.89,248.99,247.63,248.01,13356.0
2021-08-16 12:00:00,248.12,248.13,245.55,246.0,9502.0,248.12,248.13,245.55,246.0,9502.0
2021-08-16 12:30:00,246.1,246.59,245.99,246.07,5797.0,246.1,246.59,245.99,246.07,5797.0
2021-08-16 13:00:00,246.09,246.66,245.56,245.63,17015.0,246.09,246.66,245.56,245.63,17015.0
2021-08-16 13:30:00,245.49,246.66,245.49,245.9,15870.0,245.49,246.66,245.49,245.9,15870.0
2021-08-16 14:00:00,245.91,246.1,245.36,245.48,11384.0,245.91,246.1,245.36,245.48,11384.0
2021-08-16 14:30:00,245.52,245.58,245.09,245.28,10610.0,245.52,245.58,245.09,245.28,10610.0
2021-08-16 15:00:00,245.17,245.71,244.83,244.98,19844.0,245.17,245.71,244.83,244.98,19844.0
2021-08-16 15:30:00,244.98,245.17,244.42,244.55,48505.0,244.98,245.17,244.42,244.55,48505.0
2021-08-17 09:30:00,241.5,243.8,239.89,239.95,25730.0,241.5,243.8,239.89,239.95,25730.0
2021-08-17 10:00:00,240.06,241.15,238.41,239.62,18548.0,240.06,241.15,238.41,239.62,18548.0
2021-08-17 10:30:00,239.6,239.76,237.46,237.8,12525.0,239.6,239.76,237.46,237.8,12525.0
2021-08-17 11:00:00,237.56,238.38,237.21,237.74,15514.0,237.56,238.38,237.21,237.74,15514.0
2021-08-17 11:30:00,237.66,240.12,237.48,239.88,17802.0,237.66,240.12,237.48,239.88,17802.0
2021-08-17 12:00:00,239.84,240.16,239.26,239.95,15287.0,239.84,240.16,239.26,239.95,15287.0
2021-08-17 12:30:00,239.97,241.02,238.5,239.02,23229.0,239.97,241.02,238.5,239.02,23229.0
2021-08-17 13:00:00,239.1,240.2,238.98,240.2,10336.0,239.1,240.2,238.98,240.2,10336.0
2021-08-17 13:30:00,240.15,241.33,239.99,241.06,13622.0,240.15,241.33,239.99,241.06,13622.0
2021-08-17 14:00:00,241.21,241.33,240.55,240.98,41832.0,241.21,241.33,240.55,240.98,41832.0
2021-08-17 14:30:00,240.85,242.77,240.85,242.57,32247.0,240.85,242.77,240.85,242.57,32247.0
2021-08-17 15:00:00,242.52,243.29,241.26,241.61,19565.0,242.52,243.29,241.26,241.61,19565.0
2021-08-17 15:30:00,241.69,242.11,240.93,241.61,42835.0,241.69,242.11,240.93,241.61,42835.0
2021-08-18 09:30:00,243.54,244.56,242.17,244.48,17577.0,243.54,244.56,242.17,244.48,17577.0
2021-08-18 10:00:00,244.32,244.32,242.19,242.19,15343.0,244.32,244.32,242.19,242.19,15343.0
2021-08-18 10:30:00,242.2,243.62,241.42,241.5,15663.0,242.2,243.62,241.42,241.5,15663.0
2021-08-18 11:00:00,241.32,241.42,239.53,240.83,14665.0,241.32,241.42,239.53,240.83,14665.0
2021-08-18 11:30:00,240.9,241.63,240.44,241.04,29440.0,240.9,241.63,240.44,241.04,29440.0
2021-08-18 12:00:00,240.68,241.3,239.83,240.63,9564.0,240.68,241.3,239.83,240.63,9564.0
2021-08-18 12:30:00,240.72,240.73,239.65,240.44,9029.0,240.72,240.73,239.65,240.44,9029.0
2021-08-18 13:00:00,240.56,241.17,240.25,240.25,10045.0,240.56,241.17,240.25,240.25,10045.0
2021-08-18 13:30:00,240.22,241.09,240.06,240.9,8097.0,240.22,241.09,240.06,240.9,8097.0
2021-08-18 14:00:00,241.12,241.54,239.78,240.46,7838.0,241.12,241.54,239.78,240.46,7838.0
2021-08-18 14:30:00,240.31,240.42,239.93,240.35,6052.0,240.31,240.42,239.93,240.35,6052.0
2021-08-18 15:00:00,240.08,240.7,239.61,239.68,10041.0,240.08,240.7,239.61,239.68,10041.0
2021-08-18 15:30:00,239.47,239.89,237.37,237.51,79040.0,239.47,239.89,237.37,237.51,79040.0
2021-08-19 09:30:00,234.74,238.18,233.72,237.91,9593.0,234.74,238.18,233.72,237.91,9593.0
2021-08-19 10:00:00,237.76,237.77,235.35,235.35,11781.0,237.76,237.77,235.35,235.35,11781.0
2021-08-19 10:30:00,235.23,235.31,234.25,234.93,7252.0,235.23,235.31,234.25,234.93,7252.0
2021-08-19 11:00:00,234.75,235.25,233.51,233.51,6293.0,234.75,235.25,233.51,233.51,6293.0
2021-08-19 11:30:00,233.53,235.15,233.12,235.14,9394.0,233.53,235.15,233.12,235.14,9394.0
2021-08-19 12:00:00,235.06,235.13,233.49,234.34,9477.0,235.06,235.13,233.49,234.34,9477.0
2021-08-19 12:30:00,234.62,235.72,234.49,235.71,7108.0,234.62,235.72,234.49,235.71,7108.0
2021-08-19 13:00:00,235.71,235.71,234.22,234.42,12981.0,235.71,235.71,234.22,234.42,12981.0
2021-08-19 13:30:00,234.55,234.94,234.31,234.61,12797.0,234.55,234.94,234.31,234.61,12797.0
2021-08-19 14:00:00,234.55,235.38,233.8,234.94,12456.0,234.55,235.38,233.8,234.94,12456.0
2021-08-19 14:30:00,234.47,235.16,234.24,234.69,10996.0,234.47,235.16,234.24,234.69,10996.0
2021-08-19 15:00:00,234.57,236.1,234.57,235.92,12559.0,234.57,236.1,234.57,235.92,12559.0
2021-08-19 15:30:00,235.89,236.18,235.2,235.55,42685.0,235.89,236.18,235.2,235.55,42685.0
2021-08-20 09:30:00,234.0,234.18,231.67,233.34,10960.0,234.0,234.18,231.67,233.34,10960.0
2021-08-20 10:00:00,233.34,233.82,232.35,232.71,9911.0,233.34,233.82,232.35,232.71,9911.0
2021-08-20 10:30:00,232.97,233.84,232.48,232.68,8392.0,232.97,233.84,232.48,232.68,8392.0
2021-08-20 11:00:00,232.77,234.55,232.73,234.03,30687.0,232.77,234.55,232.73,234.03,30687.0
2021-08-20 11:30:00,234.14,234.69,234.14,234.68,7681.0,234.14,234.69,234.14,234.68,7681.0
2021-08-20 12:00:00,234.7,235.21,234.32,234.78,6404.0,234.7,235.21,234.32,234.78,6404.0
2021-08-20 12:30:00,234.86,235.81,234.58,235.16,7737.0,234.86,235.81,234.58,235.16,7737.0
2021-08-20 13:00:00,235.21,236.21,234.98,236.01,6820.0,235.21,236.21,234.98,236.01,6820.0
2021-08-20 13:30:00,235.76,236.22,235.61,235.89,5697.0,235.76,236.22,235.61,235.89,5697.0
2021-08-20 14:00:00,235.77,236.66,235.77,236.64,7194.0,235.77,236.66,235.77,236.64,7194.0
2021-08-20 14:30:00,236.48,236.55,236.2,236.28,9268.0,236.48,236.55,236.2,236.28,9268.0
2021-08-20 15:00:00,236.15,236.82,236.15,236.56,8415.0,236.15,236.82,236.15,236.56,8415.0
2021-08-20 15:30:00,236.7,237.21,236.28,236.71,24477.0,236.7,237.21,236.28,236.71,24477.0
2021-08-23 09:30:00,237.55,238.62,237.55,237.96,8610.0,237.55,238.62,237.55,237.96,8610.0
2021-08-23 10:00:00,238.45,239.25,237.85,238.7,4960.0,238.45,239.25,237.85,238.7,4960.0
2021-08-23 10:30:00,238.29,238.59,237.65,237.74,5212.0,238.29,238.59,237.65,237.74,5212.0
2021-08-23 11:00:00,237.81,238.35,237.35,238.35,4356.0,237.81,238.35,237.35,238.35,4356.0
2021-08-23 11:30:00,238.29,238.53,238.07,238.07,3130.0,238.29,238.53,238.07,238.07,3130.0
2021-08-23 12:00:00,238.26,238.46,238.01,238.09,3122.0,238.26,238.46,238.01,238.09,3122.0
2021-08-23 12:30:00,238.16,238.51,238.0,238.51,2611.0,238.16,238.51,238.0,238.51,2611.0
2021-08-23 13:00:00,238.39,239.16,238.35,239.05,6000.0,238.39,239.16,238.35,239.05,6000.0
2021-08-23 13:30:00,239.03,239.45,238.93,238.98,5343.0,239.03,239.45,238.93,238.98,5343.0
2021-08-23 14:00:00,239.03,239.08,238.73,238.73,3843.0,239.03,239.08,238.73,238.73,3843.0
2021-08-23 14:30:00,238.9,239.12,238.86,239.08,5025.0,238.9,239.12,238.86,239.08,5025.0
2021-08-23 15:00:00,239.12,239.47,239.06,239.41,5786.0,239.12,239.47,239.06,239.41,5786.0
2021-08-23 15:30:00,239.47,239.61,239.02,239.59,15769.0,239.47,239.61,239.02,239.59,15769.0
2021-08-24 09:30:00,241.08,242.2,240.27,241.57,3347.0,241.08,242.2,240.27,241.57,3347.0
2021-08-24 10:00:00,241.41,241.52,238.13,238.99,25256.0,241.41,241.52,238.13,238.99,25256.0
2021-08-24 10:30:00,239.3,240.0,238.44,239.65,8063.0,239.3,240.0,238.44,239.65,8063.0
2021-08-24 11:00:00,239.66,241.0,239.41,240.97,9013.0,239.66,241.0,239.41,240.97,9013.0
2021-08-24 11:30:00,240.72,240.86,240.19,240.62,3715.0,240.72,240.86,240.19,240.62,3715.0
2021-08-24 12:00:00,240.72,240.72,240.25,240.58,3098.0,240.72,240.72,240.25,240.58,3098.0
2021-08-24 12:30:00,240.96,241.07,240.68,240.73,5908.0,240.96,241.07,240.68,240.73,5908.0
2021-08-24 13:00:00,240.63,241.43,240.48,240.83,7171.0,240.63,241.43,240.48,240.83,7171.0
2021-08-24 13:30:00,240.81,241.1,240.37,240.65,6321.0,240.81,241.1,240.37,240.65,6321.0
2021-08-24 14:00:00,240.74,241.51,240.72,240.86,10308.0,240.74,241.51,240.72,240.86,10308.0
2021-08-24 14:30:00,240.74,240.74,239.51,240.06,21376.0,240.74,240.74,239.51,240.06,21376.0
2021-08-24 15:00:00,239.98,240.65,239.59,240.49,7932.0,239.98,240.65,239.59,240.49,7932.0
2021-08-24 15:30:00,240.43,240.43,239.59,239.71,24283.0,240.43,240.43,239.59,239.71,24283.0
2021-08-25 09:30:00,239.0,240.85,238.14,240.85,10510.0,239.0,240.85,238.14,240.85,10510.0
2021-08-25 10:00:00,241.34,242.01,240.63,241.09,8977.0,241.34,242.01,240.63,241.09,8977.0
2021-08-25 10:30:00,241.08,242.09,240.86,241.21,7976.0,241.08,242.09,240.86,241.21,7976.0
2021-08-25 11:00:00,241.15,241.46,240.68,240.97,8023.0,241.15,241.46,240.68,240.97,8023.0
2021-08-25 11:30:00,241.05,241.24,240.9,241.11,34425.0,241.05,241.24,240.9,241.11,34425.0
2021-08-25 12:00:00,241.04,241.94,240.86,241.94,19308.0,241.04,241.94,240.86,241.94,19308.0
2021-08-25 12:30:00,242.07,242.9,241.76,241.96,18804.0,242.07,242.9,241.76,241.96,18804.0
2021-08-25 13:00:00,241.94,242.17,241.36,241.84,23759.0,241.94,242.17,241.36,241.84,23759.0
2021-08-25 13:30:00,241.78,242.34,241.59,242.22,6927.0,241.78,242.34,241.59,242.22,6927.0
2021-08-25 14:00:00,242.3,242.37,241.82,242.21,9547.0,242.3,242.37,241.82,242.21,9547.0
2021-08-25 14:30:00,242.03,242.16,241.77,242.12,7173.0,242.03,242.16,241.77,242.12,7173.0
2021-08-25 15:00:00,242.16,242.53,242.01,242.53,12615.0,242.16,242.53,242.01,242.53,12615.0
2021-08-25 15:30:00,242.56,242.61,241.18,241.19,32104.0,242.56,242.61,241.18,241.19,32104.0
2021-08-26 09:30:00,242.04,242.8,239.31,242.75,29920.0,242.04,242.8,239.31,242.75,29920.0
2021-08-26 10:00:00,242.63,242.65,240.63,241.03,19179.0,242.63,242.65,240.63,241.03,19179.0
2021-08-26 10:30:00,241.0,241.0,237.21,238.55,35154.0,241.0,241.0,237.21,238.55,35154.0
2021-08-26 11:00:00,238.54,239.85,237.71,239.29,12276.0,238.54,239.85,237.71,239.29,12276.0
2021-08-26 11:30:00,238.54,239.07,238.36,238.51,5837.0,238.54,239.07,238.36,238.51,5837.0
2021-08-26 12:00:00,238.52,239.9,238.37,239.9,4919.0,238.52,239.9,238.37,239.9,4919.0
2021-08-26 12:30:00,239.65,240.07,239.54,239.87,6807.0,239.65,240.07,239.54,239.87,6807.0
2021-08-26 13:00:00,239.98,240.21,239.28,239.59,6119.0,239.98,240.21,239.28,239.59,6119.0
2021-08-26 13:30:00,239.65,239.69,239.11,239.44,7008.0,239.65,239.69,239.11,239.44,7008.0
2021-08-26 14:00:00,239.51,239.6,238.99,239.29,7346.0,239.51,239.6,238.99,239.29,7346.0
2021-08-26 14:30:00,239.21,239.67,238.68,239.61,7933.0,239.21,239.67,238.68,239.61,7933.0
2021-08-26 15:00:00,239.54,239.54,238.55,238.81,9808.0,239.54,239.54,238.55,238.81,9808.0
2021-08-26 15:30:00,238.71,239.0,237.69,237.69,34576.0,238.71,239.0,237.69,237.69,34576.0
2021-08-27 09:30:00,239.63,242.68,239.63,241.91,17012.0,239.63,242.68,239.63,241.91,17012.0
2021-08-27 10:00:00,240.91,241.71,240.15,241.06,7887.0,240.91,241.71,240.15,241.06,7887.0
2021-08-27 10:30:00,240.71,241.97,240.71,241.97,7564.0,240.71,241.97,240.71,241.97,7564.0
2021-08-27 11:00:00,241.78,242.77,241.57,241.72,10353.0,241.78,242.77,241.57,241.72,10353.0
2021-08-27 11:30:00,241.87,242.7,241.86,242.64,9300.0,241.87,242.7,241.86,242.64,9300.0
2021-08-27 12:00:00,242.78,243.33,242.46,243.25,15910.0,242.78,243.33,242.46,243.25,15910.0
2021-08-27 12:30:00,243.38,243.51,242.85,242.85,7578.0,243.38,243.51,242.85,242.85,7578.0
2021-08-27 13:00:00,242.84,243.08,242.69,242.83,6103.0,242.84,243.08,242.69,242.83,6103.0
2021-08-27 13:30:00,242.83,244.12,242.82,243.93,7823.0,242.83,244.12,242.82,243.93,7823.0
2021-08-27 14:00:00,244.15,245.04,243.92,244.54,5282.0,244.15,245.04,243.92,244.54,5282.0
2021-08-27 14:30:00,244.45,244.83,244.21,244.22,9811.0,244.45,244.83,244.21,244.22,9811.0
2021-08-27 15:00:00,244.32,245.38,244.32,245.13,10994.0,244.32,245.38,244.32,245.13,10994.0
2021-08-27 15:30:00,245.15,245.41,244.69,245.13,39419.0,245.15,245.41,244.69,245.13,39419.0
2021-08-30 09:30:00,244.28,245.45,242.7,243.98,12352.0,244.28,245.45,242.7,243.98,12352.0
2021-08-30 10:00:00,243.72,244.0,242.79,243.68,8751.0,243.72,244.0,242.79,243.68,8751.0
2021-08-30 10:30:00,243.71,244.42,242.65,242.65,7285.0,243.71,244.42,242.65,242.65,7285.0
2021-08-30 11:00:00,242.59,242.59,241.18,241.63,8042.0,242.59,242.59,241.18,241.63,8042.0
2021-08-30 11:30:00,241.54,241.72,241.24,241.38,8438.0,241.54,241.72,241.24,241.38,8438.0
2021-08-30 12:00:00,241.27,241.64,241.27,241.57,3973.0,241.27,241.64,241.27,241.57,3973.0
2021-08-30 12:30:00,241.57,242.83,241.55,242.54,9271.0,241.57,242.83,241.55,242.54,9271.0
2021-08-30 13:00:00,242.6,242.67,242.11,242.3,4408.0,242.6,242.67,242.11,242.3,4408.0
2021-08-30 13:30:00,242.24,242.85,242.17,242.55,3187.0,242.24,242.85,242.17,242.55,3187.0
2021-08-30 14:00:00,242.53,242.8,242.2,242.46,3902.0,242.53,242.8,242.2,242.46,3902.0
2021-08-30 14:30:00,242.17,242.77,242.01,242.52,7484.0,242.17,242.77,242.01,242.52,7484.0
2021-08-30 15:00:00,242.48,242.59,241.98,242.32,6401.0,242.48,242.59,241.98,242.32,6401.0
2021-08-30 15:30:00,242.34,243.03,241.43,242.68,36887.0,242.34,243.03,241.43,242.68,36887.0
2021-08-31 09:30:00,243.51,246.0,242.99,244.43,9761.0,243.51,246.0,242.99,244.43,9761.0
2021-08-31 10:00:00,243.75,244.61,242.37,242.8,7295.0,243.75,244.61,242.37,242.8,7295.0
2021-08-31 10:30:00,242.62,244.55,242.34,244.55,7017.0,242.62,244.55,242.34,244.55,7017.0
2021-08-31 11:00:00,244.7,245.05,244.06,244.87,6251.0,244.7,245.05,244.06,244.87,6251.0
2021-08-31 11:30:00,245.02,245.1,243.85,243.85,21549.0,245.02,245.1,243.85,243.85,21549.0
2021-08-31 12:00:00,244.03,244.97,243.91,244.3,7524.0,244.03,244.97,243.91,244.3,7524.0
2021-08-31 12:30:00,244.36,244.59,243.96,244.37,3158.0,244.36,244.59,243.96,244.37,3158.0
2021-08-31 13:00:00,244.28,244.53,243.75,244.14,8780.0,244.28,244.53,243.75,244.14,8780.0
2021-08-31 13:30:00,244.25,244.25,243.79,244.02,4822.0,244.25,244.25,243.79,244.02,4822.0
2021-08-31 14:00:00,244.17,244.18,243.37,243.37,8210.0,244.17,244.18,243.37,243.37,8210.0
2021-08-31 14:30:00,243.27,243.4,242.86,242.92,3978.0,243.27,243.4,242.86,242.92,3978.0
2021-08-31 15:00:00,242.88,242.95,241.8,242.01,6329.0,242.88,242.95,241.8,242.01,6329.0
2021-08-31 15:30:00,241.95,242.56,241.4,242.33,20568.0,241.95,242.56,241.4,242.33,20568.0
2021-09-01 09:30:00,241.72,243.13,239.72,242.06,10364.0,241.72,243.13,239.72,242.06,10364.0
2021-09-01 10:00:00,242.61,244.83,242.57,244.22,7110.0,242.61,244.83,242.57,244.22,7110.0
2021-09-01 10:30:00,244.22,246.45,243.72,246.31,21434.0,244.22,246.45,243.72,246.31,21434.0
2021-09-01 11:00:00,246.19,246.26,244.4,245.4,10252.0,246.19,246.26,244.4,245.4,10252.0
2021-09-01 11:30:00,245.26,245.72,245.26,245.53,4921.0,245.26,245.72,245.26,245.53,4921.0
2021-09-01 12:00:00,245.39,246.89,245.27,246.55,15602.0,245.39,246.89,245.27,246.55,15602.0
2021-09-01 12:30:00,246.61,247.71,246.55,246.98,7000.0,246.61,247.71,246.55,246.98,7000.0
2021-09-01 13:00:00,246.71,246.77,246.16,246.26,8280.0,246.71,246.77,246.16,246.26,8280.0
2021-09-01 13:30:00,246.31,246.98,245.89,246.74,5888.0,246.31,246.98,245.89,246.74,5888.0
2021-09-01 14:00:00,246.63,246.64,245.38,245.52,9703.0,246.63,246.64,245.38,245.52,9703.0
2021-09-01 14:30:00,245.5,246.04,245.34,246.04,12774.0,245.5,246.04,245.34,246.04,12774.0
2021-09-01 15:00:00,245.95,246.24,245.2,245.42,8956.0,245.95,246.24,245.2,245.42,8956.0
2021-09-01 15:30:00,245.41,246.21,245.26,246.09,32705.0,245.41,246.21,245.26,246.09,32705.0
2021-09-02 09:30:00,246.59,247.47,245.54,245.94,5745.0,246.59,247.47,245.54,245.94,5745.0
2021-09-02 10:00:00,246.18,246.34,244.97,245.65,7995.0,246.18,246.34,244.97,245.65,7995.0
2021-09-02 10:30:00,245.72,245.84,245.02,245.2,7593.0,245.72,245.84,245.02,245.2,7593.0
2021-09-02 11:00:00,245.3,245.96,245.26,245.34,9919.0,245.3,245.96,245.26,245.34,9919.0
2021-09-02 11:30:00,245.7,245.74,244.85,245.39,7593.0,245.7,245.74,244.85,245.39,7593.0
2021-09-02 12:00:00,245.32,245.54,244.4,244.45,5481.0,245.32,245.54,244.4,244.45,5481.0
2021-09-02 12:30:00,244.49,244.73,243.76,243.76,7798.0,244.49,244.73,243.76,243.76,7798.0
2021-09-02 13:00:00,243.8,243.92,243.06,243.2,7650.0,243.8,243.92,243.06,243.2,7650.0
2021-09-02 13:30:00,243.22,243.43,242.87,243.04,12395.0,243.22,243.43,242.87,243.04,12395.0
2021-09-02 14:00:00,243.1,243.72,242.98,243.43,4215.0,243.1,243.72,242.98,243.43,4215.0
2021-09-02 14:30:00,243.42,243.58,242.74,242.96,7603.0,243.42,243.58,242.74,242.96,7603.0
2021-09-02 15:00:00,243.07,243.37,241.92,242.39,17977.0,243.07,243.37,241.92,242.39,17977.0
2021-09-02 15:30:00,242.53,243.24,242.49,243.16,44014.0,242.53,243.24,242.49,243.16,44014.0
2021-09-03 09:30:00,242.48,243.28,241.26,243.19,8214.0,242.48,243.28,241.26,243.19,8214.0
2021-09-03 10:00:00,243.36,244.48,242.84,243.44,11007.0,243.36,244.48,242.84,243.44,11007.0
2021-09-03 10:30:00,243.68,243.68,241.97,242.16,3351.0,243.68,243.68,241.97,242.16,3351.0
2021-09-03 11:00:00,242.33,242.62,241.65,241.65,2206.0,242.33,242.62,241.65,241.65,2206.0
2021-09-03 11:30:00,241.61,242.14,241.26,242.02,7339.0,241.61,242.14,241.26,242.02,7339.0
2021-09-03 12:00:00,241.9,242.91,241.9,242.68,5933.0,241.9,242.91,241.9,242.68,5933.0
2021-09-03 12:30:00,243.17,243.55,242.06,242.12,18725.0,243.17,243.55,242.06,242.12,18725.0
2021-09-03 13:00:00,242.14,242.51,241.74,242.49,3508.0,242.14,242.51,241.74,242.49,3508.0
2021-09-03 13:30:00,242.72,242.96,242.46,242.7,4282.0,242.72,242.96,242.46,242.7,4282.0
2021-09-03 14:00:00,242.65,242.72,242.15,242.45,8909.0,242.65,242.72,242.15,242.45,8909.0
2021-09-03 14:30:00,242.44,243.15,242.19,243.06,12897.0,242.44,243.15,242.19,243.06,12897.0
2021-09-03 15:00:00,243.03,243.55,242.97,243.23,9118.0,243.03,243.55,242.97,243.23,9118.0
2021-09-03 15:30:00,243.1,244.14,242.88,244.02,37706.0,243.1,244.14,242.88,244.02,37706.0
2021-09-07 09:30:00,243.51,244.43,242.54,242.9,4911.0,243.51,244.43,242.54,242.9,4911.0
2021-09-07 10:00:00,243.03,243.03,241.49,242.84,5421.0,243.03,243.03,241.49,242.84,5421.0
2021-09-07 10:30:00,243.01,243.01,241.45,241.45,3836.0,243.01,243.01,241.45,241.45,3836.0
2021-09-07 11:00:00,241.48,241.52,240.75,241.3,6854.0,241.48,241.52,240.75,241.3,6854.0
2021-09-07 11:30:00,241.5,241.9,240.88,241.1,2917.0,241.5,241.9,240.88,241.1,2917.0
2021-09-07 12:00:00,240.95,241.78,240.87,241.05,4868.0,240.95,241.78,240.87,241.05,4868.0
2021-09-07 12:30:00,241.07,242.66,241.07,242.55,3300.0,241.07,242.66,241.07,242.55,3300.0
2021-09-07 13:00:00,242.54,242.62,242.08,242.08,2447.0,242.54,242.62,242.08,242.08,2447.0
2021-09-07 13:30:00,242.16,242.71,242.16,242.71,2860.0,242.16,242.71,242.16,242.71,2860.0
2021-09-07 14:00:00,242.9,243.02,241.95,241.96,2816.0,242.9,243.02,241.95,241.96,2816.0
2021-09-07 14:30:00,241.81,242.26,241.71,242.0,5614.0,241.81,242.26,241.71,242.0,5614.0
2021-09-07 15:00:00,242.04,242.5,241.9,242.5,6579.0,242.04,242.5,241.9,242.5,6579.0
2021-09-07 15:30:00,242.4,242.78,241.77,242.01,23953.0,242.4,242.78,241.77,242.01,23953.0
2021-09-08 09:30:00,241.17,242.56,240.82,242.45,6361.0,241.17,242.56,240.82,242.45,6361.0
2021-09-08 10:00:00,242.68,243.64,241.83,241.83,6821.0,242.68,243.64,241.83,241.83,6821.0
2021-09-08 10:30:00,241.81,241.81,239.65,240.73,4636.0,241.81,241.81,239.65,240.73,4636.0
2021-09-08 11:00:00,240.67,242.45,240.67,241.57,8257.0,240.67,242.45,240.67,241.57,8257.0
2021-09-08 11:30:00,241.69,241.84,240.83,241.11,3723.0,241.69,241.84,240.83,241.11,3723.0
2021-09-08 12:00:00,241.03,241.9,241.03,241.9,5487.0,241.03,241.9,241.03,241.9,5487.0
2021-09-08 12:30:00,241.79,242.58,241.71,242.27,4610.0,241.79,242.58,241.71,242.27,4610.0
2021-09-08 13:00:00,242.23,242.51,241.84,242.39,4200.0,242.23,242.51,241.84,242.39,4200.0
2021-09-08 13:30:00,242.57,242.57,241.85,241.89,4824.0,242.57,242.57,241.85,241.89,4824.0
2021-09-08 14:00:00,241.97,242.29,241.7,241.75,3880.0,241.97,242.29,241.7,241.75,3880.0
2021-09-08 14:30:00,241.81,242.1,241.62,242.1,4120.0,241.81,242.1,241.62,242.1,4120.0
2021-09-08 15:00:00,242.06,242.44,242.03,242.14,5145.0,242.06,242.44,242.03,242.14,5145.0
2021-09-08 15:30:00,242.03,243.17,241.89,242.87,37002.0,242.03,243.17,241.89,242.87,37002.0
2021-09-09 09:30:00,241.9,242.96,240.38,242.74,6155.0,241.9,242.96,240.38,242.74,6155.0
2021-09-09 10:00:00,243.11,244.46,242.91,243.8,4400.0,243.11,244.46,242.91,243.8,4400.0
2021-09-09 10:30:00,243.79,245.56,243.79,244.21,5437.0,243.79,245.56,243.79,244.21,5437.0
2021-09-09 11:00:00,244.26,244.48,242.9,242.9,5945.0,244.26,244.48,242.9,242.9,5945.0
2021-09-09 11:30:00,243.32,243.84,243.25,243.39,3357.0,243.32,243.84,243.25,243.39,3357.0
2021-09-09 12:00:00,243.54,244.16,243.34,243.8,4218.0,243.54,244.16,243.34,243.8,4218.0
2021-09-09 12:30:00,243.73,244.36,243.5,243.64,4259.0,243.73,244.36,243.5,243.64,4259.0
2021-09-09 13:00:00,243.83,244.15,242.96,243.25,2903.0,243.83,244.15,242.96,243.25,2903.0
2021-09-09 13:30:00,243.17,243.32,242.54,243.05,3646.0,243.17,243.32,242.54,243.05,3646.0
2021-09-09 14:00:00,243.07,243.7,242.73,243.37,2956.0,243.07,243.7,242.73,243.37,2956.0
2021-09-09 14:30:00,242.94,243.18,242.42,243.11,2901.0,242.94,243.18,242.42,243.11,2901.0
2021-09-09 15:00:00,242.88,243.44,242.75,242.84,5845.0,242.88,243.44,242.75,242.84,5845.0
2021-09-09 15:30:00,242.65,242.74,241.75,241.91,14854.0,242.65,242.74,241.75,241.91,14854.0
2021-09-10 09:30:00,243.02,243.56,241.98,241.98,5587.0,243.02,243.56,241.98,241.98,5587.0
2021-09-10 10:00:00,242.02,242.95,241.77,241.9,9828.0,242.02,242.95,241.77,241.9,9828.0
2021-09-10 10:30:00,241.83,242.1,240.63,241.27,5542.0,241.83,242.1,240.63,241.27,5542.0
2021-09-10 11:00:00,241.43,241.67,240.85,241.12,3329.0,241.43,241.67,240.85,241.12,3329.0
2021-09-10 11:30:00,241.3,241.34,240.15,240.76,6485.0,241.3,241.34,240.15,240.76,6485.0
2021-09-10 12:00:00,240.79,241.14,240.38,240.38,5206.0,240.79,241.14,240.38,240.38,5206.0
2021-09-10 12:30:00,240.42,240.76,239.48,239.6,5013.0,240.42,240.76,239.48,239.6,5013.0
2021-09-10 13:00:00,239.87,239.87,238.2,238.37,8685.0,239.87,239.87,238.2,238.37,8685.0
2021-09-10 13:30:00,238.38,238.47,237.91,238.39,7626.0,238.38,238.47,237.91,238.39,7626.0
2021-09-10 14:00:00,238.44,238.5,237.3,237.56,7669.0,238.44,238.5,237.3,237.56,7669.0
2021-09-10 14:30:00,237.56,237.62,236.52,236.65,10764.0,237.56,237.62,236.52,236.65,10764.0
2021-09-10 15:00:00,236.62,236.91,236.29,236.55,6281.0,236.62,236.91,236.29,236.55,6281.0
2021-09-10 15:30:00,236.4,236.4,234.59,235.4,48060.0,236.4,236.4,234.59,235.4,48060.0
2021-09-13 09:30:00,237.51,238.67,235.68,237.63,4959.0,237.51,238.67,235.68,237.63,4959.0
2021-09-13 10:00:00,237.66,240.34,237.58,239.54,11587.0,237.66,240.34,237.58,239.54,11587.0
2021-09-13 10:30:00,239.35,241.45,238.59,240.7,6202.0,239.35,241.45,238.59,240.7,6202.0
2021-09-13 11:00:00,240.64,240.99,239.47,240.04,4568.0,240.64,240.99,239.47,240.04,4568.0
2021-09-13 11:30:00,240.11,240.72,239.58,240.04,4618.0,240.11,240.72,239.58,240.04,4618.0
2021-09-13 12:00:00,240.04,240.2,238.98,238.98,6899.0,240.04,240.2,238.98,238.98,6899.0
2021-09-13 12:30:00,239.02,239.71,238.54,239.57,6624.0,239.02,239.71,238.54,239.57,6624.0
2021-09-13 13:00:00,239.59,240.06,239.46,239.48,4708.0,239.59,240.06,239.46,239.48,4708.0
2021-09-13 13:30:00,239.42,240.38,239.28,239.32,4379.0,239.42,240.38,239.28,239.32,4379.0
2021-09-13 14:00:00,239.53,239.59,239.02,239.02,5947.0,239.53,239.59,239.02,239.02,5947.0
2021-09-13 14:30:00,238.9,239.78,238.9,239.25,12301.0,238.9,239.78,238.9,239.25,12301.0
2021-09-13 15:00:00,239.0,240.02,238.81,240.02,8694.0,239.0,240.02,238.81,240.02,8694.0
2021-09-13 15:30:00,240.25,240.55,239.88,239.98,21790.0,240.25,240.55,239.88,239.98,21790.0
2021-09-14 09:30:00,241.99,241.99,239.2,240.03,8572.0,241.99,241.99,239.2,240.03,8572.0
2021-09-14 10:00:00,239.53,240.0,238.18,239.02,9467.0,239.53,240.0,238.18,239.02,9467.0
2021-09-14 10:30:00,238.73,239.0,237.25,238.1,14878.0,238.73,239.0,237.25,238.1,14878.0
2021-09-14 11:00:00,238.11,238.91,237.56,238.5,3801.0,238.11,238.91,237.56,238.5,3801.0
2021-09-14 11:30:00,238.63,238.63,238.02,238.15,3047.0,238.63,238.63,238.02,238.15,3047.0
2021-09-14 12:00:00,238.77,239.41,238.5,238.66,2312.0,238.77,239.41,238.5,238.66,2312.0
2021-09-14 12:30:00,238.72,239.15,238.7,238.73,2187.0,238.72,239.15,238.7,238.73,2187.0
2021-09-14 13:00:00,238.76,238.91,238.29,238.82,3407.0,238.76,238.91,238.29,238.82,3407.0
2021-09-14 13:30:00,238.96,239.42,238.61,239.21,3048.0,238.96,239.42,238.61,239.21,3048.0
2021-09-14 14:00:00,238.93,239.12,237.99,238.15,3605.0,238.93,239.12,237.99,238.15,3605.0
2021-09-14 14:30:00,237.65,237.66,236.5,236.82,9178.0,237.65,237.66,236.5,236.82,9178.0
2021-09-14 15:00:00,236.91,237.08,236.35,236.73,7655.0,236.91,237.08,236.35,236.73,7655.0
2021-09-14 15:30:00,236.53,237.87,236.52,237.79,32958.0,236.53,237.87,236.52,237.79,32958.0
2021-09-15 09:30:00,237.07,239.32,237.07,238.65,4982.0,237.07,239.32,237.07,238.65,4982.0
2021-09-15 10:00:00,239.27,239.41,237.23,238.46,7445.0,239.27,239.41,237.23,238.46,7445.0
2021-09-15 10:30:00,238.37,239.0,236.58,237.21,4408.0,238.37,239.0,236.58,237.21,4408.0
2021-09-15 11:00:00,237.4,239.14,237.4,239.14,3623.0,237.4,239.14,237.4,239.14,3623.0
2021-09-15 11:30:00,238.64,239.92,238.56,239.92,3744.0,238.64,239.92,238.56,239.92,3744.0
2021-09-15 12:00:00,239.59,239.76,238.86,239.51,2056.0,239.59,239.76,238.86,239.51,2056.0
2021-09-15 12:30:00,239.29,239.67,239.29,239.49,1200.0,239.29,239.67,239.29,239.49,1200.0
2021-09-15 13:00:00,239.93,240.6,239.87,240.21,2795.0,239.93,240.6,239.87,240.21,2795.0
2021-09-15 13:30:00,240.71,241.04,240.17,240.17,2305.0,240.71,241.04,240.17,240.17,2305.0
2021-09-15 14:00:00,239.99,240.73,239.51,240.73,4763.0,239.99,240.73,239.51,240.73,4763.0
2021-09-15 14:30:00,240.57,240.77,239.83,239.86,3252.0,240.57,240.77,239.83,239.86,3252.0
2021-09-15 15:00:00,239.87,240.0,239.24,239.68,5387.0,239.87,240.0,239.24,239.68,5387.0
2021-09-15 15:30:00,239.68,240.87,239.68,240.85,19771.0,239.68,240.87,239.68,240.85,19771.0
2021-09-16 09:30:00,240.25,243.19,240.25,242.45,5507.0,240.25,243.19,240.25,242.45,5507.0
2021-09-16 10:00:00,241.76,241.76,240.23,241.3,6598.0,241.76,241.76,240.23,241.3,6598.0
2021-09-16 10:30:00,241.31,242.34,240.96,241.19,4514.0,241.31,242.34,240.96,241.19,4514.0
2021-09-16 11:00:00,241.13,243.37,241.13,242.49,10137.0,241.13,243.37,241.13,242.49,10137.0
2021-09-16 11:30:00,242.73,243.0,242.17,242.54,11992.0,242.73,243.0,242.17,242.54,11992.0
2021-09-16 12:00:00,242.51,243.82,241.82,243.32,29638.0,242.51,243.82,241.82,243.32,29638.0
2021-09-16 12:30:00,243.42,244.0,243.19,243.62,6326.0,243.42,244.0,243.19,243.62,6326.0
2021-09-16 13:00:00,243.52,243.72,242.99,243.32,4533.0,243.52,243.72,242.99,243.32,4533.0
2021-09-16 13:30:00,243.23,243.77,242.87,243.34,3792.0,243.23,243.77,242.87,243.34,3792.0
2021-09-16 14:00:00,243.37,243.87,243.07,243.07,2118.0,243.37,243.87,243.07,243.07,2118.0
2021-09-16 14:30:00,243.26,243.38,242.52,242.56,5218.0,243.26,243.38,242.52,242.56,5218.0
2021-09-16 15:00:00,242.75,243.5,242.11,242.32,9945.0,242.75,243.5,242.11,242.32,9945.0
2021-09-16 15:30:00,242.3,242.9,241.34,241.57,32581.0,242.3,242.9,241.34,241.57,32581.0
2021-09-17 09:30:00,242.45,244.44,241.41,241.88,44548.0,242.45,244.44,241.41,241.88,44548.0
2021-09-17 10:00:00,241.44,242.05,240.12,241.05,6302.0,241.44,242.05,240.12,241.05,6302.0
2021-09-17 10:30:00,240.54,240.6,239.63,240.6,3007.0,240.54,240.6,239.63,240.6,3007.0
2021-09-17 11:00:00,240.34,241.13,239.84,239.84,7919.0,240.34,241.13,239.84,239.84,7919.0
2021-09-17 11:30:00,239.1,239.53,237.61,239.53,8566.0,239.1,239.53,237.61,239.53,8566.0
2021-09-17 12:00:00,239.24,239.53,238.94,239.16,4322.0,239.24,239.53,238.94,239.16,4322.0
2021-09-17 12:30:00,238.96,239.53,238.15,238.22,4023.0,238.96,239.53,238.15,238.22,4023.0
2021-09-17 13:00:00,238.31,239.74,238.31,238.99,5758.0,238.31,239.74,238.31,238.99,5758.0
2021-09-17 13:30:00,239.06,239.19,237.73,237.75,3425.0,239.06,239.19,237.73,237.75,3425.0
2021-09-17 14:00:00,237.77,238.39,237.72,237.92,4544.0,237.77,238.39,237.72,237.92,4544.0
2021-09-17 14:30:00,237.72,238.67,237.59,237.8,5445.0,237.72,238.67,237.59,237.8,5445.0
2021-09-17 15:00:00,238.06,238.33,237.11,237.57,7158.0,238.06,238.33,237.11,237.57,7158.0
2021-09-17 15:30:00,237.5,240.04,237.48,239.41,59418.0,237.5,240.04,237.48,239.41,59418.0
2021-09-20 09:30:00,234.77,234.77,231.66,231.68,29172.0,234.77,234.77,231.66,231.68,29172.0
2021-09-20 10:00:00,232.02,233.09,230.66,231.54,13837.0,232.02,233.09,230.66,231.54,13837.0
2021-09-20 10:30:00,231.43,235.1,231.29,234.04,13463.0,231.43,235.1,231.29,234.04,13463.0
2021-09-20 11:00:00,233.86,235.39,233.86,234.96,9546.0,233.86,235.39,233.86,234.96,9546.0
2021-09-20 11:30:00,234.92,235.0,234.45,234.63,6930.0,234.92,235.0,234.45,234.63,6930.0
2021-09-20 12:00:00,234.51,234.62,233.49,234.02,9634.0,234.51,234.62,233.49,234.02,9634.0
2021-09-20 12:30:00,233.78,234.45,233.35,233.92,6429.0,233.78,234.45,233.35,233.92,6429.0
2021-09-20 13:00:00,234.05,234.08,233.04,233.95,5554.0,234.05,234.08,233.04,233.95,5554.0
2021-09-20 13:30:00,233.72,235.14,233.58,235.14,3788.0,233.72,235.14,233.58,235.14,3788.0
2021-09-20 14:00:00,234.57,234.57,233.21,233.36,8777.0,234.57,234.57,233.21,233.36,8777.0
2021-09-20 14:30:00,233.06,233.57,232.62,232.97,15899.0,233.06,233.57,232.62,232.97,15899.0
2021-09-20 15:00:00,233.13,234.54,232.95,234.11,10480.0,233.13,234.54,232.95,234.11,10480.0
2021-09-20 15:30:00,234.29,236.98,234.11,236.88,36250.0,234.29,236.98,234.11,236.88,36250.0
2021-09-21 09:30:00,239.24,239.97,236.56,236.56,7919.0,239.24,239.97,236.56,236.56,7919.0
2021-09-21 10:00:00,236.86,238.5,236.63,238.37,8142.0,236.86,238.5,236.63,238.37,8142.0
2021-09-21 10:30:00,238.07,238.19,235.27,236.03,4742.0,238.07,238.19,235.27,236.03,4742.0
2021-09-21 11:00:00,235.84,236.33,235.02,235.02,5062.0,235.84,236.33,235.02,235.02,5062.0
2021-09-21 11:30:00,235.16,236.29,235.15,235.66,3722.0,235.16,236.29,235.15,235.66,3722.0
2021-09-21 12:00:00,235.98,237.26,235.98,237.0,3430.0,235.98,237.26,235.98,237.0,3430.0
2021-09-21 12:30:00,236.81,237.01,235.79,236.27,4805.0,236.81,237.01,235.79,236.27,4805.0
2021-09-21 13:00:00,235.66,236.09,234.74,235.81,6108.0,235.66,236.09,234.74,235.81,6108.0
2021-09-21 13:30:00,235.56,235.57,234.77,234.81,2528.0,235.56,235.57,234.77,234.81,2528.0
2021-09-21 14:00:00,234.91,235.22,234.09,234.48,2949.0,234.91,235.22,234.09,234.48,2949.0
2021-09-21 14:30:00,234.41,235.18,234.41,235.09,5430.0,234.41,235.18,234.41,235.09,5430.0
2021-09-21 15:00:00,235.1,236.43,235.1,236.24,4632.0,235.1,236.43,235.1,236.24,4632.0
2021-09-21 15:30:00,236.27,236.53,234.68,235.03,19394.0,236.27,236.53,234.68,235.03,19394.0
2021-09-22 09:30:00,237.26,239.27,237.18,239.01,3109.0,237.26,239.27,237.18,239.01,3109.0
2021-09-22 10:00:00,238.92,239.85,238.12,238.12,2120.0,238.92,239.85,238.12,238.12,2120.0
2021-09-22 10:30:00,238.54,238.84,238.21,238.23,1524.0,238.54,238.84,238.21,238.23,1524.0
2021-09-22 11:00:00,238.25,238.85,237.92,238.85,2241.0,238.25,238.85,237.92,238.85,2241.0
2021-09-22 11:30:00,239.22,239.26,238.3,238.82,5317.0,239.22,239.26,238.3,238.82,5317.0
2021-09-22 12:00:00,238.7,239.06,238.33,238.34,4664.0,238.7,239.06,238.33,238.34,4664.0
2021-09-22 12:30:00,238.27,238.81,238.1,238.41,10069.0,238.27,238.81,238.1,238.41,10069.0
2021-09-22 13:00:00,238.44,239.16,238.4,239.16,3585.0,238.44,239.16,238.4,239.16,3585.0
2021-09-22 13:30:00,239.49,240.14,239.47,239.6,4087.0,239.49,240.14,239.47,239.6,4087.0
2021-09-22 14:00:00,239.59,241.17,239.22,240.82,5770.0,239.59,241.17,239.22,240.82,5770.0
2021-09-22 14:30:00,241.1,241.55,239.71,240.89,10842.0,241.1,241.55,239.71,240.89,10842.0
2021-09-22 15:00:00,240.72,242.08,240.62,241.8,12257.0,240.72,242.08,240.62,241.8,12257.0
2021-09-22 15:30:00,241.75,242.06,241.23,241.32,35757.0,241.75,242.06,241.23,241.32,35757.0
2021-09-23 09:30:00,242.61,246.61,241.66,244.88,6302.0,242.61,246.61,241.66,244.88,6302.0
2021-09-23 10:00:00,247.71,247.82,245.52,247.1,8604.0,247.71,247.82,245.52,247.1,8604.0
2021-09-23 10:30:00,247.27,247.95,246.35,246.94,16035.0,247.27,247.95,246.35,246.94,16035.0
2021-09-23 11:00:00,246.84,247.67,246.84,247.01,5766.0,246.84,247.67,246.84,247.01,5766.0
2021-09-23 11:30:00,246.57,247.08,246.19,247.08,3209.0,246.57,247.08,246.19,247.08,3209.0
2021-09-23 12:00:00,246.82,247.99,246.82,247.99,3097.0,246.82,247.99,246.82,247.99,3097.0
2021-09-23 12:30:00,247.83,248.62,247.77,248.58,5124.0,247.83,248.62,247.77,248.58,5124.0
2021-09-23 13:00:00,248.59,249.07,248.4,248.86,9183.0,248.59,249.07,248.4,248.86,9183.0
2021-09-23 13:30:00,248.52,248.53,247.9,247.9,10780.0,248.52,248.53,247.9,247.9,10780.0
2021-09-23 14:00:00,247.99,248.81,247.99,248.27,9214.0,247.99,248.81,247.99,248.27,9214.0
2021-09-23 14:30:00,248.08,248.08,247.7,247.85,11692.0,248.08,248.08,247.7,247.85,11692.0
2021-09-23 15:00:00,247.98,248.02,247.15,247.85,8890.0,247.98,248.02,247.15,247.85,8890.0
2021-09-23 15:30:00,248.12,248.12,246.4,247.05,46474.0,248.12,248.12,246.4,247.05,46474.0
2021-09-24 09:30:00,245.27,247.72,245.02,246.03,3007.0,245.27,247.72,245.02,246.03,3007.0
2021-09-24 10:00:00,246.0,246.97,246.0,246.87,1727.0,246.0,246.97,246.0,246.87,1727.0
2021-09-24 10:30:00,246.61,248.72,246.48,247.99,8080.0,246.61,248.72,246.48,247.99,8080.0
2021-09-24 11:00:00,248.06,248.64,247.96,248.17,3960.0,248.06,248.64,247.96,248.17,3960.0
2021-09-24 11:30:00,248.11,249.69,248.11,249.52,5003.0,248.11,249.69,248.11,249.52,5003.0
2021-09-24 12:00:00,249.52,249.6,248.57,248.57,6069.0,249.52,249.6,248.57,248.57,6069.0
2021-09-24 12:30:00,248.62,248.62,247.41,247.87,2508.0,248.62,248.62,247.41,247.87,2508.0
2021-09-24 13:00:00,248.18,248.18,247.68,247.68,1238.0,248.18,248.18,247.68,247.68,1238.0
2021-09-24 13:30:00,247.95,248.71,247.8,248.71,6456.0,247.95,248.71,247.8,248.71,6456.0
2021-09-24 14:00:00,248.65,248.84,248.6,248.73,1649.0,248.65,248.84,248.6,248.73,1649.0
2021-09-24 14:30:00,248.63,249.24,248.63,249.24,2839.0,248.63,249.24,248.63,249.24,2839.0
2021-09-24 15:00:00,249.21,249.5,248.96,249.5,4000.0,249.21,249.5,248.96,249.5,4000.0
2021-09-24 15:30:00,249.47,250.18,249.28,249.32,25964.0,249.47,250.18,249.28,249.32,25964.0
2021-09-27 09:30:00,249.99,252.0,248.38,251.65,6354.0,249.99,252.0,248.38,251.65,6354.0
2021-09-27 10:00:00,251.35,252.89,250.78,252.12,19785.0,251.35,252.89,250.78,252.12,19785.0
2021-09-27 10:30:00,252.23,252.69,251.21,251.27,4816.0,252.23,252.69,251.21,251.27,4816.0
2021-09-27 11:00:00,251.16,251.16,249.9,250.03,6048.0,251.16,251.16,249.9,250.03,6048.0
2021-09-27 11:30:00,250.11,250.48,248.97,249.34,7822.0,250.11,250.48,248.97,249.34,7822.0
2021-09-27 12:00:00,249.43,249.67,248.94,248.95,4490.0,249.43,249.67,248.94,248.95,4490.0
2021-09-27 12:30:00,248.98,248.98,248.36,248.36,1816.0,248.98,248.98,248.36,248.36,1816.0
2021-09-27 13:00:00,248.51,249.19,248.35,248.35,5239.0,248.51,249.19,248.35,248.35,5239.0
2021-09-27 13:30:00,248.31,248.7,248.09,248.46,3513.0,248.31,248.7,248.09,248.46,3513.0
2021-09-27 14:00:00,248.38,249.32,248.19,249.17,4552.0,248.38,249.32,248.19,249.17,4552.0
2021-09-27 14:30:00,249.17,249.69,249.07,249.69,6704.0,249.17,249.69,249.07,249.69,6704.0
2021-09-27 15:00:00,249.7,249.96,248.98,249.01,5807.0,249.7,249.96,248.98,249.01,5807.0
2021-09-27 15:30:00,248.94,248.95,247.93,248.66,19857.0,248.94,248.95,247.93,248.66,19857.0
2021-09-28 09:30:00,247.72,248.64,245.53,245.87,7702.0,247.72,248.64,245.53,245.87,7702.0
2021-09-28 10:00:00,245.61,246.61,245.2,245.76,8287.0,245.61,246.61,245.2,245.76,8287.0
2021-09-28 10:30:00,246.11,249.41,245.96,248.83,9120.0,246.11,249.41,245.96,248.83,9120.0
2021-09-28 11:00:00,249.22,249.44,247.93,249.14,6310.0,249.22,249.44,247.93,249.14,6310.0
2021-09-28 11:30:00,249.1,249.63,248.47,248.94,7162.0,249.1,249.63,248.47,248.94,7162.0
2021-09-28 12:00:00,248.7,249.43,247.97,249.02,7979.0,248.7,249.43,247.97,249.02,7979.0
2021-09-28 12:30:00,248.83,248.83,247.89,247.92,5195.0,248.83,248.83,247.89,247.92,5195.0
2021-09-28 13:00:00,248.02,249.2,247.63,249.2,6652.0,248.02,249.2,247.63,249.2,6652.0
2021-09-28 13:30:00,249.21,249.75,248.74,249.75,6234.0,249.21,249.75,248.74,249.75,6234.0
2021-09-28 14:00:00,249.59,249.76,248.43,249.76,6976.0,249.59,249.76,248.43,249.76,6976.0
2021-09-28 14:30:00,249.85,250.84,249.02,250.48,7030.0,249.85,250.84,249.02,250.48,7030.0
2021-09-28 15:00:00,250.24,250.76,249.26,249.26,4689.0,250.24,250.76,249.26,249.26,4689.0
2021-09-28 15:30:00,249.12,249.67,248.57,249.19,28660.0,249.12,249.67,248.57,249.19,28660.0
2021-09-29 09:30:00,250.37,252.85,249.91,252.25,6307.0,250.37,252.85,249.91,252.25,6307.0
2021-09-29 10:00:00,253.0,253.78,252.85,253.13,8348.0,253.0,253.78,252.85,253.13,8348.0
2021-09-29 10:30:00,252.84,253.06,250.97,251.52,6940.0,252.84,253.06,250.97,251.52,6940.0
2021-09-29 11:00:00,251.28,251.42,250.32,250.32,8063.0,251.28,251.42,250.32,250.32,8063.0
2021-09-29 11:30:00,250.02,250.03,248.1,248.53,6253.0,250.02,250.03,248.1,248.53,6253.0
2021-09-29 12:00:00,248.8,249.13,248.18,248.97,9733.0,248.8,249.13,248.18,248.97,9733.0
2021-09-29 12:30:00,249.03,249.27,248.27,248.55,3240.0,249.03,249.27,248.27,248.55,3240.0
2021-09-29 13:00:00,248.74,249.35,248.28,248.94,3181.0,248.74,249.35,248.28,248.94,3181.0
2021-09-29 13:30:00,248.86,249.94,248.16,249.94,8206.0,248.86,249.94,248.16,249.94,8206.0
2021-09-29 14:00:00,250.14,250.36,248.97,249.47,12202.0,250.14,250.36,248.97,249.47,12202.0
2021-09-29 14:30:00,249.49,250.21,249.48,249.87,5059.0,249.49,250.21,249.48,249.87,5059.0
2021-09-29 15:00:00,249.9,250.03,248.86,249.78,10577.0,249.9,250.03,248.86,249.78,10577.0
2021-09-29 15:30:00,249.69,249.88,248.7,248.78,35015.0,249.69,249.88,248.7,248.78,35015.0
2021-09-30 09:30:00,251.27,251.27,248.43,249.52,4603.0,251.27,251.27,248.43,249.52,4603.0
2021-09-30 10:00:00,249.51,249.63,248.04,248.04,13693.0,249.51,249.63,248.04,248.04,13693.0
2021-09-30 10:30:00,248.18,248.69,247.21,247.21,3732.0,248.18,248.69,247.21,247.21,3732.0
2021-09-30 11:00:00,247.14,249.85,247.13,249.85,12085.0,247.14,249.85,247.13,249.85,12085.0
2021-09-30 11:30:00,249.97,250.15,247.94,248.33,6130.0,249.97,250.15,247.94,248.33,6130.0
2021-09-30 12:00:00,248.16,248.69,246.45,246.48,7355.0,248.16,248.69,246.45,246.48,7355.0
2021-09-30 12:30:00,246.29,246.76,245.6,246.26,5366.0,246.29,246.76,245.6,246.26,5366.0
2021-09-30 13:00:00,246.33,248.23,245.9,247.21,15872.0,246.33,248.23,245.9,247.21,15872.0
2021-09-30 13:30:00,246.26,248.2,245.87,248.17,6898.0,246.26,248.2,245.87,248.17,6898.0
2021-09-30 14:00:00,248.25,249.56,248.07,249.56,11397.0,248.25,249.56,248.07,249.56,11397.0
2021-09-30 14:30:00,249.69,251.09,249.44,250.05,14847.0,249.69,251.09,249.44,250.05,14847.0
2021-09-30 15:00:00,249.9,250.35,249.01,249.82,11859.0,249.9,250.35,249.01,249.82,11859.0
2021-09-30 15:30:00,249.72,250.73,248.0,248.0,63836.0,249.72,250.73,248.0,248.0,63836.0
2021-10-01 09:30:00,249.62,250.36,246.37,249.23,12817.0,249.62,250.36,246.37,249.23,12817.0
2021-10-01 10:00:00,249.63,252.24,249.45,251.96,16898.0,249.63,252.24,249.45,251.96,16898.0
2021-10-01 10:30:00,251.85,252.57,250.67,252.25,12832.0,251.85,252.57,250.67,252.25,12832.0
2021-10-01 11:00:00,252.52,253.55,251.56,253.07,9420.0,252.52,253.55,251.56,253.07,9420.0
2021-10-01 11:30:00,253.31,254.48,253.19,254.21,9921.0,253.31,254.48,253.19,254.21,9921.0
2021-10-01 12:00:00,254.18,255.38,253.86,255.0,13660.0,254.18,255.38,253.86,255.0,13660.0
2021-10-01 12:30:00,254.68,255.86,254.63,255.11,7994.0,254.68,255.86,254.63,255.11,7994.0
2021-10-01 13:00:00,255.0,255.99,254.9,255.23,7047.0,255.0,255.99,254.9,255.23,7047.0
2021-10-01 13:30:00,255.42,256.98,255.21,256.45,16533.0,255.42,256.98,255.21,256.45,16533.0
2021-10-01 14:00:00,256.06,256.91,256.05,256.91,3949.0,256.06,256.91,256.05,256.91,3949.0
2021-10-01 14:30:00,256.92,257.03,256.12,256.69,8723.0,256.92,257.03,256.12,256.69,8723.0
2021-10-01 15:00:00,257.02,258.25,257.02,257.69,8237.0,257.02,258.25,257.02,257.69,8237.0
2021-10-01 15:30:00,257.55,258.38,257.44,258.13,46548.0,257.55,258.38,257.44,258.13,46548.0
2021-10-04 09:30:00,258.22,260.76,257.53,260.51,20507.0,258.22,260.76,257.53,260.51,20507.0
2021-10-04 10:00:00,260.24,260.5,256.27,257.31,14881.0,260.24,260.5,256.27,257.31,14881.0
2021-10-04 10:30:00,257.19,257.38,254.64,256.08,30167.0,257.19,257.38,254.64,256.08,30167.0
2021-10-04 11:00:00,255.68,255.68,253.49,254.43,13339.0,255.68,255.68,253.49,254.43,13339.0
2021-10-04 11:30:00,254.44,255.0,253.68,255.0,6760.0,254.44,255.0,253.68,255.0,6760.0
2021-10-04 12:00:00,255.32,255.32,254.39,254.87,4902.0,255.32,255.32,254.39,254.87,4902.0
2021-10-04 12:30:00,254.84,254.96,253.96,254.51,6690.0,254.84,254.96,253.96,254.51,6690.0
2021-10-04 13:00:00,254.18,255.05,253.78,255.05,7845.0,254.18,255.05,253.78,255.05,7845.0
2021-10-04 13:30:00,255.0,255.04,254.03,254.35,5517.0,255.0,255.04,254.03,254.35,5517.0
2021-10-04 14:00:00,254.45,254.84,253.51,254.25,7965.0,254.45,254.84,253.51,254.25,7965.0
2021-10-04 14:30:00,254.14,254.49,253.83,254.3,7277.0,254.14,254.49,253.83,254.3,7277.0
2021-10-04 15:00:00,254.24,255.24,254.18,254.38,9510.0,254.24,255.24,254.18,254.38,9510.0
2021-10-04 15:30:00,254.36,254.65,252.43,252.94,45147.0,254.36,254.65,252.43,252.94,45147.0
2021-10-05 09:30:00,253.31,253.31,248.17,250.5,17609.0,253.31,253.31,248.17,250.5,17609.0
2021-10-05 10:00:00,250.64,256.18,250.62,256.07,9176.0,250.64,256.18,250.62,256.07,9176.0
2021-10-05 10:30:00,256.43,257.91,256.36,257.25,10743.0,256.43,257.91,256.36,257.25,10743.0
2021-10-05 11:00:00,257.05,257.23,255.91,256.8,6907.0,257.05,257.23,255.91,256.8,6907.0
2021-10-05 11:30:00,256.62,256.62,254.92,254.92,5663.0,256.62,256.62,254.92,254.92,5663.0
2021-10-05 12:00:00,255.07,255.15,253.89,254.23,3433.0,255.07,255.15,253.89,254.23,3433.0
2021-10-05 12:30:00,253.96,254.92,253.96,254.92,3890.0,253.96,254.92,253.96,254.92,3890.0
2021-10-05 13:00:00,254.78,255.12,254.6,255.08,6824.0,254.78,255.12,254.6,255.08,6824.0
2021-10-05 13:30:00,255.05,256.17,254.71,256.16,38508.0,255.05,256.17,254.71,256.16,38508.0
2021-10-05 14:00:00,256.19,256.71,255.6,255.85,5216.0,256.19,256.71,255.6,255.85,5216.0
2021-10-05 14:30:00,255.86,256.4,255.01,256.07,7846.0,255.86,256.4,255.01,256.07,7846.0
2021-10-05 15:00:00,255.96,256.64,255.76,256.6,10310.0,255.96,256.64,255.76,256.6,10310.0
2021-10-05 15:30:00,256.37,256.64,255.0,255.29,31808.0,256.37,256.64,255.0,255.29,31808.0
2021-10-06 09:30:00,252.68,254.17,250.43,251.41,6831.0,252.68,254.17,250.43,251.41,6831.0
2021-10-06 10:00:00,250.74,250.86,248.06,248.89,7462.0,250.74,250.86,248.06,248.89,7462.0
2021-10-06 10:30:00,249.05,249.27,246.37,247.6,7269.0,249.05,249.27,246.37,247.6,7269.0
2021-10-06 11:00:00,248.35,248.6,244.5,244.73,7774.0,248.35,248.6,244.5,244.73,7774.0
2021-10-06 11:30:00,244.74,247.31,244.64,247.31,7613.0,244.74,247.31,244.64,247.31,7613.0
2021-10-06 12:00:00,247.64,247.64,246.52,246.79,4609.0,247.64,247.64,246.52,246.79,4609.0
2021-10-06 12:30:00,246.94,247.04,245.54,246.19,9275.0,246.94,247.04,245.54,246.19,9275.0
2021-10-06 13:00:00,246.11,246.6,244.98,246.6,7623.0,246.11,246.6,244.98,246.6,7623.0
2021-10-06 13:30:00,246.94,248.86,246.94,248.86,21550.0,246.94,248.86,246.94,248.86,21550.0
2021-10-06 14:00:00,248.64,250.03,248.35,249.47,15413.0,248.64,250.03,248.35,249.47,15413.0
2021-10-06 14:30:00,249.58,250.68,249.4,249.73,5114.0,249.58,250.68,249.4,249.73,5114.0
2021-10-06 15:00:00,249.79,250.68,249.62,250.51,6908.0,249.79,250.68,249.62,250.51,6908.0
2021-10-06 15:30:00,250.49,252.12,250.44,252.11,30784.0,250.49,252.12,250.44,252.11,30784.0
2021-10-07 09:30:00,254.42,255.45,251.2,252.47,12723.0,254.42,255.45,251.2,252.47,12723.0
2021-10-07 10:00:00,252.56,255.4,251.85,255.38,11919.0,252.56,255.4,251.85,255.38,11919.0
2021-10-07 10:30:00,255.3,257.52,255.29,256.37,19015.0,255.3,257.52,255.29,256.37,19015.0
2021-10-07 11:00:00,256.17,256.7,255.72,256.51,6616.0,256.17,256.7,255.72,256.51,6616.0
2021-10-07 11:30:00,256.51,256.95,255.91,256.17,14146.0,256.51,256.95,255.91,256.17,14146.0
2021-10-07 12:00:00,256.33,257.06,255.98,255.98,10193.0,256.33,257.06,255.98,255.98,10193.0
2021-10-07 12:30:00,255.98,256.7,255.39,256.6,8395.0,255.98,256.7,255.39,256.6,8395.0
2021-10-07 13:00:00,256.41,256.41,255.37,255.63,7905.0,256.41,256.41,255.37,255.63,7905.0
2021-10-07 13:30:00,255.72,255.92,254.35,254.47,7131.0,255.72,255.92,254.35,254.47,7131.0
2021-10-07 14:00:00,254.59,254.59,253.93,254.1,8049.0,254.59,254.59,253.93,254.1,8049.0
2021-10-07 14:30:00,254.24,254.39,253.25,253.32,8346.0,254.24,254.39,253.25,253.32,8346.0
2021-10-07 15:00:00,253.31,253.89,252.89,253.07,11036.0,253.31,253.89,252.89,253.07,11036.0
2021-10-07 15:30:00,253.05,253.35,252.25,253.25,50923.0,253.05,253.35,252.25,253.25,50923.0
2021-10-08 09:30:00,253.81,255.24,252.95,254.82,8264.0,253.81,255.24,252.95,254.82,8264.0
2021-10-08 10:00:00,255.11,256.02,254.33,254.76,3300.0,255.11,256.02,254.33,254.76,3300.0
2021-10-08 10:30:00,254.57,255.69,254.29,254.59,6741.0,254.57,255.69,254.29,254.59,6741.0
2021-10-08 11:00:00,254.59,254.69,252.5,252.5,4546.0,254.59,254.69,252.5,252.5,4546.0
2021-10-08 11:30:00,252.24,252.24,250.82,251.22,14410.0,252.24,252.24,250.82,251.22,14410.0
2021-10-08 12:00:00,251.57,251.87,250.59,250.7,4968.0,251.57,251.87,250.59,250.7,4968.0
2021-10-08 12:30:00,250.23,251.38,249.88,250.46,7378.0,250.23,251.38,249.88,250.46,7378.0
2021-10-08 13:00:00,250.67,251.58,250.06,250.81,12352.0,250.67,251.58,250.06,250.81,12352.0
2021-10-08 13:30:00,250.81,250.96,249.54,250.36,6239.0,250.81,250.96,249.54,250.36,6239.0
2021-10-08 14:00:00,250.29,251.4,250.28,251.4,9863.0,250.29,251.4,250.28,251.4,9863.0
2021-10-08 14:30:00,251.37,251.74,250.42,251.67,15183.0,251.37,251.74,250.42,251.67,15183.0
2021-10-08 15:00:00,251.54,252.25,251.05,252.17,8134.0,251.54,252.25,251.05,252.17,8134.0
2021-10-08 15:30:00,252.0,252.2,251.44,251.44,33306.0,252.0,252.2,251.44,251.44,33306.0
2021-10-11 09:30:00,251.57,253.56,250.79,252.28,6961.0,251.57,253.56,250.79,252.28,6961.0
2021-10-11 10:00:00,252.82,254.93,252.81,254.41,10039.0,252.82,254.93,252.81,254.41,10039.0
2021-10-11 10:30:00,254.87,255.65,254.7,255.64,8545.0,254.87,255.65,254.7,255.64,8545.0
2021-10-11 11:00:00,255.35,255.73,255.15,255.73,4106.0,255.35,255.73,255.15,255.73,4106.0
2021-10-11 11:30:00,255.64,256.39,255.62,256.39,1644.0,255.64,256.39,255.62,256.39,1644.0
2021-10-11 12:00:00,256.3,256.63,254.96,255.59,3241.0,256.3,256.63,254.96,255.59,3241.0
2021-10-11 12:30:00,255.8,255.98,255.28,255.55,4432.0,255.8,255.98,255.28,255.55,4432.0
2021-10-11 13:00:00,255.27,255.43,254.34,254.34,3599.0,255.27,255.43,254.34,254.34,3599.0
2021-10-11 13:30:00,254.36,255.48,254.34,255.18,4306.0,254.36,255.48,254.34,255.18,4306.0
2021-10-11 14:00:00,255.34,255.4,254.64,254.67,5908.0,255.34,255.4,254.64,254.67,5908.0
2021-10-11 14:30:00,254.73,255.26,254.73,255.24,3575.0,254.73,255.26,254.73,255.24,3575.0
2021-10-11 15:00:00,255.22,255.22,254.43,254.82,31586.0,255.22,255.22,254.43,254.82,31586.0
2021-10-11 15:30:00,254.92,255.14,253.87,254.97,34950.0,254.92,255.14,253.87,254.97,34950.0
2021-10-12 09:30:00,255.06,257.11,254.68,254.73,6503.0,255.06,257.11,254.68,254.73,6503.0
2021-10-12 10:00:00,254.66,254.66,253.08,254.29,3740.0,254.66,254.66,253.08,254.29,3740.0
2021-10-12 10:30:00,254.35,255.45,254.35,255.21,3822.0,254.35,255.45,254.35,255.21,3822.0
2021-10-12 11:00:00,254.99,254.99,253.73,254.36,4787.0,254.99,254.99,253.73,254.36,4787.0
2021-10-12 11:30:00,254.61,256.0,254.28,255.75,5226.0,254.61,256.0,254.28,255.75,5226.0
2021-10-12 12:00:00,256.11,256.9,256.1,256.71,3953.0,256.11,256.9,256.1,256.71,3953.0
2021-10-12 12:30:00,256.4,256.4,255.55,255.75,1161.0,256.4,256.4,255.55,255.75,1161.0
2021-10-12 13:00:00,255.56,256.22,255.37,256.22,1399.0,255.56,256.22,255.37,256.22,1399.0
2021-10-12 13:30:00,256.13,256.46,255.83,255.83,3003.0,256.13,256.46,255.83,255.83,3003.0
2021-10-12 14:00:00,256.07,256.43,256.0,256.09,2122.0,256.07,256.43,256.0,256.09,2122.0
2021-10-12 14:30:00,256.34,256.34,255.0,255.3,2600.0,256.34,256.34,255.0,255.3,2600.0
2021-10-12 15:00:00,255.33,255.6,254.88,255.59,8863.0,255.33,255.6,254.88,255.59,8863.0
2021-10-12 15:30:00,255.37,255.63,254.87,255.04,23469.0,255.37,255.63,254.87,255.04,23469.0
2021-10-13 09:30:00,256.21,257.14,253.63,254.52,6008.0,256.21,257.14,253.63,254.52,6008.0
2021-10-13 10:00:00,253.99,254.74,252.6,254.26,6553.0,253.99,254.74,252.6,254.26,6553.0
2021-10-13 10:30:00,253.83,256.45,253.83,256.18,5037.0,253.83,256.45,253.83,256.18,5037.0
2021-10-13 11:00:00,256.16,257.86,256.16,257.86,4540.0,256.16,257.86,256.16,257.86,4540.0
2021-10-13 11:30:00,257.87,258.11,256.87,256.87,10278.0,257.87,258.11,256.87,256.87,10278.0
2021-10-13 12:00:00,257.22,257.99,256.73,256.8,4181.0,257.22,257.99,256.73,256.8,4181.0
2021-10-13 12:30:00,256.77,257.26,256.72,256.72,1761.0,256.77,257.26,256.72,256.72,1761.0
2021-10-13 13:00:00,256.81,256.96,256.24,256.35,4181.0,256.81,256.96,256.24,256.35,4181.0
2021-10-13 13:30:00,256.21,256.91,256.21,256.8,2568.0,256.21,256.91,256.21,256.8,2568.0
2021-10-13 14:00:00,256.86,257.19,256.46,256.7,2460.0,256.86,257.19,256.46,256.7,2460.0
2021-10-13 14:30:00,256.68,256.68,255.51,255.51,7800.0,256.68,256.68,255.51,255.51,7800.0
2021-10-13 15:00:00,255.51,255.86,255.23,255.5,4146.0,255.51,255.86,255.23,255.5,4146.0
2021-10-13 15:30:00,255.42,256.55,255.16,256.3,15519.0,255.42,256.55,255.16,256.3,15519.0
2021-10-14 09:30:00,258.56,258.91,255.26,255.27,17688.0,258.56,258.91,255.26,255.27,17688.0
2021-10-14 10:00:00,255.27,257.22,255.08,255.6,68389.0,255.27,257.22,255.08,255.6,68389.0
2021-10-14 10:30:00,255.75,256.86,253.99,254.84,23556.0,255.75,256.86,253.99,254.84,23556.0
2021-10-14 11:00:00,254.81,254.81,252.51,253.87,8119.0,254.81,254.81,252.51,253.87,8119.0
2021-10-14 11:30:00,254.07,254.91,253.73,254.56,3446.0,254.07,254.91,253.73,254.56,3446.0
2021-10-14 12:00:00,254.86,255.29,254.75,255.02,13868.0,254.86,255.29,254.75,255.02,13868.0
2021-10-14 12:30:00,255.18,256.2,255.13,256.06,3071.0,255.18,256.2,255.13,256.06,3071.0
2021-10-14 13:00:00,256.62,256.62,255.13,255.51,4339.0,256.62,256.62,255.13,255.51,4339.0
2021-10-14 13:30:00,255.6,256.07,255.52,255.95,2377.0,255.6,256.07,255.52,255.95,2377.0
2021-10-14 14:00:00,256.07,257.08,256.07,256.65,5502.0,256.07,257.08,256.07,256.65,5502.0
2021-10-14 14:30:00,256.73,256.96,255.51,256.03,12404.0,256.73,256.96,255.51,256.03,12404.0
2021-10-14 15:00:00,256.0,256.46,255.51,255.89,10594.0,256.0,256.46,255.51,255.89,10594.0
2021-10-14 15:30:00,255.93,256.07,255.21,255.82,15303.0,255.93,256.07,255.21,255.82,15303.0
2021-10-15 09:30:00,258.09,258.14,255.94,256.23,30726.0,258.09,258.14,255.94,256.23,30726.0
2021-10-15 10:00:00,256.91,257.21,254.76,254.77,10875.0,256.91,257.21,254.76,254.77,10875.0
2021-10-15 10:30:00,255.08,255.38,254.12,254.32,6179.0,255.08,255.38,254.12,254.32,6179.0
2021-10-15 11:00:00,254.52,256.25,254.25,255.72,11402.0,254.52,256.25,254.25,255.72,11402.0
2021-10-15 11:30:00,255.84,256.26,254.79,255.01,6099.0,255.84,256.26,254.79,255.01,6099.0
2021-10-15 12:00:00,255.01,255.13,254.59,255.1,5888.0,255.01,255.13,254.59,255.1,5888.0
2021-10-15 12:30:00,255.22,255.75,254.91,255.72,4815.0,255.22,255.75,254.91,255.72,4815.0
2021-10-15 13:00:00,255.7,256.08,255.54,255.69,12929.0,255.7,256.08,255.54,255.69,12929.0
2021-10-15 13:30:00,255.75,256.01,255.52,255.65,13058.0,255.75,256.01,255.52,255.65,13058.0
2021-10-15 14:00:00,255.74,255.78,255.41,255.65,11430.0,255.74,255.78,255.41,255.65,11430.0
2021-10-15 14:30:00,255.67,255.97,255.3,255.68,7496.0,255.67,255.97,255.3,255.68,7496.0
2021-10-15 15:00:00,255.71,255.73,254.92,255.33,7857.0,255.71,255.73,254.92,255.33,7857.0
2021-10-15 15:30:00,255.26,255.3,252.92,253.63,37265.0,255.26,255.3,252.92,253.63,37265.0
2021-10-18 09:30:00,253.64,255.0,253.1,254.72,4611.0,253.64,255.0,253.1,254.72,4611.0
2021-10-18 10:00:00,254.51,257.65,254.5,256.84,5588.0,254.51,257.65,254.5,256.84,5588.0
2021-10-18 10:30:00,256.41,257.89,256.1,256.1,4479.0,256.41,257.89,256.1,256.1,4479.0
2021-10-18 11:00:00,256.25,256.3,255.65,256.22,43895.0,256.25,256.3,255.65,256.22,43895.0
2021-10-18 11:30:00,255.82,256.41,254.61,256.06,5530.0,255.82,256.41,254.61,256.06,5530.0
2021-10-18 12:00:00,256.12,256.12,254.99,255.05,4028.0,256.12,256.12,254.99,255.05,4028.0
2021-10-18 12:30:00,255.26,255.56,255.26,255.33,1569.0,255.26,255.56,255.26,255.33,1569.0
2021-10-18 13:00:00,255.37,255.66,254.77,254.77,4068.0,255.37,255.66,254.77,254.77,4068.0
2021-10-18 13:30:00,254.94,255.51,253.55,253.76,10212.0,254.94,255.51,253.55,253.76,10212.0
2021-10-18 14:00:00,253.85,254.98,253.61,254.98,8805.0,253.85,254.98,253.61,254.98,8805.0
2021-10-18 14:30:00,254.98,255.14,253.7,254.19,6748.0,254.98,255.14,253.7,254.19,6748.0
2021-10-18 15:00:00,254.34,255.44,254.3,255.35,7320.0,254.34,255.44,254.3,255.35,7320.0
2021-10-18 15:30:00,255.31,255.31,254.16,254.54,33138.0,255.31,255.31,254.16,254.54,33138.0
2021-10-19 09:30:00,255.52,256.91,252.97,253.08,7029.0,255.52,256.91,252.97,253.08,7029.0
2021-10-19 10:00:00,252.93,254.93,252.8,254.18,8296.0,252.93,254.93,252.8,254.18,8296.0
2021-10-19 10:30:00,254.33,254.66,253.86,253.87,4198.0,254.33,254.66,253.86,253.87,4198.0
2021-10-19 11:00:00,254.1,254.63,253.92,254.23,4025.0,254.1,254.63,253.92,254.23,4025.0
2021-10-19 11:30:00,253.95,254.57,252.85,253.5,25635.0,253.95,254.57,252.85,253.5,25635.0
2021-10-19 12:00:00,253.39,254.42,253.39,254.28,5129.0,253.39,254.42,253.39,254.28,5129.0
2021-10-19 12:30:00,254.52,255.08,254.33,254.74,4565.0,254.52,255.08,254.33,254.74,4565.0
2021-10-19 13:00:00,254.72,254.9,253.81,254.15,2961.0,254.72,254.9,253.81,254.15,2961.0
2021-10-19 13:30:00,254.15,254.4,253.66,253.91,3652.0,254.15,254.4,253.66,253.91,3652.0
2021-10-19 14:00:00,254.14,254.25,253.13,253.45,2615.0,254.14,254.25,253.13,253.45,2615.0
2021-10-19 14:30:00,253.48,253.8,252.99,253.8,4870.0,253.48,253.8,252.99,253.8,4870.0
2021-10-19 15:00:00,253.61,253.69,252.96,252.96,4575.0,253.61,253.69,252.96,252.96,4575.0
2021-10-19 15:30:00,252.94,253.05,251.77,251.86,34785.0,252.94,253.05,251.77,251.86,34785.0
2021-10-20 09:30:00,251.81,254.48,251.17,254.42,10830.0,251.81,254.48,251.17,254.42,10830.0
2021-10-20 10:00:00,254.31,255.1,253.38,254.82,10831.0,254.31,255.1,253.38,254.82,10831.0
2021-10-20 10:30:00,254.68,255.19,253.86,253.86,6104.0,254.68,255.19,253.86,253.86,6104.0
2021-10-20 11:00:00,253.17,253.19,251.86,251.96,4256.0,253.17,253.19,251.86,251.96,4256.0
2021-10-20 11:30:00,251.9,252.07,251.27,252.07,12629.0,251.9,252.07,251.27,252.07,12629.0
2021-10-20 12:00:00,252.86,253.49,252.5,252.71,4493.0,252.86,253.49,252.5,252.71,4493.0
2021-10-20 12:30:00,252.85,253.64,252.66,253.22,2141.0,252.85,253.64,252.66,253.22,2141.0
2021-10-20 13:00:00,253.17,253.36,252.56,252.69,9876.0,253.17,253.36,252.56,252.69,9876.0
2021-10-20 13:30:00,252.93,253.55,252.8,253.02,4609.0,252.93,253.55,252.8,253.02,4609.0
2021-10-20 14:00:00,252.99,254.66,252.84,254.66,4402.0,252.99,254.66,252.84,254.66,4402.0
2021-10-20 14:30:00,254.66,255.14,254.04,254.25,8158.0,254.66,255.14,254.04,254.25,8158.0
2021-10-20 15:00:00,254.3,254.31,252.52,253.19,5453.0,254.3,254.31,252.52,253.19,5453.0
2021-10-20 15:30:00,253.11,254.33,252.3,254.31,27814.0,253.11,254.33,252.3,254.31,27814.0
2021-10-21 09:30:00,253.56,256.15,253.56,256.04,7798.0,253.56,256.15,253.56,256.04,7798.0
2021-10-21 10:00:00,255.84,255.84,254.88,255.52,4254.0,255.84,255.84,254.88,255.52,4254.0
2021-10-21 10:30:00,255.52,255.52,254.16,254.16,2286.0,255.52,255.52,254.16,254.16,2286.0
2021-10-21 11:00:00,254.13,254.13,253.02,253.07,1806.0,254.13,254.13,253.02,253.07,1806.0
2021-10-21 11:30:00,253.04,253.67,252.53,253.28,7240.0,253.04,253.67,252.53,253.28,7240.0
2021-10-21 12:00:00,253.18,253.45,252.92,252.98,9638.0,253.18,253.45,252.92,252.98,9638.0
2021-10-21 12:30:00,253.19,253.45,253.08,253.09,1602.0,253.19,253.45,253.08,253.09,1602.0
2021-10-21 13:00:00,253.04,254.04,253.04,253.94,4302.0,253.04,254.04,253.04,253.94,4302.0
2021-10-21 13:30:00,254.06,254.3,253.26,253.26,3060.0,254.06,254.3,253.26,253.26,3060.0
2021-10-21 14:00:00,253.61,254.05,253.52,253.71,2225.0,253.61,254.05,253.52,253.71,2225.0
2021-10-21 14:30:00,253.76,253.94,253.38,253.64,8111.0,253.76,253.94,253.38,253.64,8111.0
2021-10-21 15:00:00,253.75,254.27,253.52,254.27,3996.0,253.75,254.27,253.52,254.27,3996.0
2021-10-21 15:30:00,254.16,255.09,253.97,254.79,9987.0,254.16,255.09,253.97,254.79,9987.0
2021-10-22 09:30:00,255.7,257.53,255.42,256.85,5944.0,255.7,257.53,255.42,256.85,5944.0
2021-10-22 10:00:00,256.94,258.82,256.94,258.0,4534.0,256.94,258.82,256.94,258.0,4534.0
2021-10-22 10:30:00,258.8,258.99,256.95,257.76,13716.0,258.8,258.99,256.95,257.76,13716.0
2021-10-22 11:00:00,257.75,259.45,257.75,258.56,9908.0,257.75,259.45,257.75,258.56,9908.0
2021-10-22 11:30:00,258.39,258.68,256.35,257.48,11163.0,258.39,258.68,256.35,257.48,11163.0
2021-10-22 12:00:00,257.27,258.43,256.75,257.83,5464.0,257.27,258.43,256.75,257.83,5464.0
2021-10-22 12:30:00,258.22,259.24,258.04,259.24,4024.0,258.22,259.24,258.04,259.24,4024.0
2021-10-22 13:00:00,259.06,260.12,258.86,259.98,9414.0,259.06,260.12,258.86,259.98,9414.0
2021-10-22 13:30:00,260.42,262.01,260.42,262.01,7333.0,260.42,262.01,260.42,262.01,7333.0
2021-10-22 14:00:00,261.82,263.88,261.79,263.87,9849.0,261.82,263.88,261.79,263.87,9849.0
2021-10-22 14:30:00,263.69,264.05,262.85,263.2,10338.0,263.69,264.05,262.85,263.2,10338.0
2021-10-22 15:00:00,263.14,264.27,262.49,263.95,14241.0,263.14,264.27,262.49,263.95,14241.0
2021-10-22 15:30:00,263.89,264.19,262.69,263.21,37165.0,263.89,264.19,262.69,263.21,37165.0
2021-10-25 09:30:00,264.35,265.05,262.58,263.97,7868.0,264.35,265.05,262.58,263.97,7868.0
2021-10-25 10:00:00,264.12,264.49,263.0,264.31,15005.0,264.12,264.49,263.0,264.31,15005.0
2021-10-25 10:30:00,264.39,267.45,264.39,266.47,17822.0,264.39,267.45,264.39,266.47,17822.0
2021-10-25 11:00:00,266.44,267.41,266.31,266.63,5760.0,266.44,267.41,266.31,266.63,5760.0
2021-10-25 11:30:00,266.56,267.1,266.03,266.46,5010.0,266.56,267.1,266.03,266.46,5010.0
2021-10-25 12:00:00,266.69,266.72,266.11,266.68,8853.0,266.69,266.72,266.11,266.68,8853.0
2021-10-25 12:30:00,266.95,267.01,266.21,266.41,5454.0,266.95,267.01,266.21,266.41,5454.0
2021-10-25 13:00:00,266.37,267.17,266.27,266.56,9116.0,266.37,267.17,266.27,266.56,9116.0
2021-10-25 13:30:00,266.65,266.78,266.11,266.7,11162.0,266.65,266.78,266.11,266.7,11162.0
2021-10-25 14:00:00,267.13,267.38,266.7,267.0,14802.0,267.13,267.38,266.7,267.0,14802.0
2021-10-25 14:30:00,267.1,267.1,265.66,265.66,5052.0,267.1,267.1,265.66,265.66,5052.0
2021-10-25 15:00:00,265.7,266.04,265.33,265.35,6878.0,265.7,266.04,265.33,265.35,6878.0
2021-10-25 15:30:00,265.35,266.26,265.2,266.26,16381.0,265.35,266.26,265.2,266.26,16381.0
2021-10-26 09:30:00,265.3,270.39,264.25,268.01,28499.0,265.3,270.39,264.25,268.01,28499.0
2021-10-26 10:00:00,267.65,267.97,266.46,266.47,5217.0,267.65,267.97,266.46,266.47,5217.0
2021-10-26 10:30:00,266.43,266.86,265.57,265.57,6424.0,266.43,266.86,265.57,265.57,6424.0
2021-10-26 11:00:00,265.83,266.07,265.31,266.07,8821.0,265.83,266.07,265.31,266.07,8821.0
2021-10-26 11:30:00,266.29,266.62,264.69,264.69,12105.0,266.29,266.62,264.69,264.69,12105.0
2021-10-26 12:00:00,264.65,264.77,264.0,264.25,10022.0,264.65,264.77,264.0,264.25,10022.0
2021-10-26 12:30:00,264.17,264.3,261.88,262.35,10003.0,264.17,264.3,261.88,262.35,10003.0
2021-10-26 13:00:00,262.52,262.66,261.9,262.28,5936.0,262.52,262.66,261.9,262.28,5936.0
2021-10-26 13:30:00,262.11,262.49,260.96,260.96,8642.0,262.11,262.49,260.96,260.96,8642.0
2021-10-26 14:00:00,261.33,262.86,261.33,262.48,5217.0,261.33,262.86,261.33,262.48,5217.0
2021-10-26 14:30:00,262.31,262.96,262.07,262.49,8318.0,262.31,262.96,262.07,262.49,8318.0
2021-10-26 15:00:00,262.75,263.93,262.44,263.86,12434.0,262.75,263.93,262.44,263.86,12434.0
2021-10-26 15:30:00,263.93,264.37,263.35,263.35,41159.0,263.93,264.37,263.35,263.35,41159.0
2021-10-27 09:30:00,263.32,264.49,261.29,263.92,5014.0,263.32,264.49,261.29,263.92,5014.0
2021-10-27 10:00:00,265.1,265.81,263.0,263.0,3509.0,265.1,265.81,263.0,263.0,3509.0
2021-10-27 10:30:00,262.92,262.92,261.11,261.37,7755.0,262.92,262.92,261.11,261.37,7755.0
2021-10-27 11:00:00,261.42,262.98,261.42,262.45,5030.0,261.42,262.98,261.42,262.45,5030.0
2021-10-27 11:30:00,262.54,263.07,261.51,261.72,3002.0,262.54,263.07,261.51,261.72,3002.0
2021-10-27 12:00:00,261.74,262.64,261.46,262.64,3639.0,261.74,262.64,261.46,262.64,3639.0
2021-10-27 12:30:00,262.36,262.46,261.54,262.04,4793.0,262.36,262.46,261.54,262.04,4793.0
2021-10-27 13:00:00,261.79,262.33,261.78,262.15,3700.0,261.79,262.33,261.78,262.15,3700.0
2021-10-27 13:30:00,262.15,262.15,261.56,262.08,2779.0,262.15,262.15,261.56,262.08,2779.0
2021-10-27 14:00:00,261.89,262.85,261.89,262.43,4420.0,261.89,262.85,261.89,262.43,4420.0
2021-10-27 14:30:00,262.43,262.51,262.11,262.31,2380.0,262.43,262.51,262.11,262.31,2380.0
2021-10-27 15:00:00,262.17,262.28,260.44,260.93,8317.0,262.17,262.28,260.44,260.93,8317.0
2021-10-27 15:30:00,260.66,261.02,259.94,260.44,18850.0,260.66,261.02,259.94,260.44,18850.0
2021-10-28 09:30:00,260.98,262.38,258.97,262.38,4388.0,260.98,262.38,258.97,262.38,4388.0
2021-10-28 10:00:00,262.39,264.2,262.39,264.2,4898.0,262.39,264.2,262.39,264.2,4898.0
2021-10-28 10:30:00,263.65,264.01,263.03,263.74,3627.0,263.65,264.01,263.03,263.74,3627.0
2021-10-28 11:00:00,263.81,264.71,262.6,263.06,6147.0,263.81,264.71,262.6,263.06,6147.0
2021-10-28 11:30:00,262.99,264.07,262.64,262.64,7220.0,262.99,264.07,262.64,262.64,7220.0
2021-10-28 12:00:00,262.56,263.06,262.14,263.06,6231.0,262.56,263.06,262.14,263.06,6231.0
2021-10-28 12:30:00,262.85,263.53,262.75,263.0,10768.0,262.85,263.53,262.75,263.0,10768.0
2021-10-28 13:00:00,263.27,263.74,263.27,263.74,6699.0,263.27,263.74,263.27,263.74,6699.0
2021-10-28 13:30:00,263.76,264.67,263.29,263.94,16344.0,263.76,264.67,263.29,263.94,16344.0
2021-10-28 14:00:00,263.96,264.95,263.96,264.9,7977.0,263.96,264.95,263.96,264.9,7977.0
2021-10-28 14:30:00,264.9,264.9,264.17,264.26,25210.0,264.9,264.9,264.17,264.26,25210.0
2021-10-28 15:00:00,264.03,264.41,262.66,262.89,14397.0,264.03,264.41,262.66,262.89,14397.0
2021-10-28 15:30:00,262.95,264.55,262.56,264.35,18525.0,262.95,264.55,262.56,264.35,18525.0
2021-10-29 09:30:00,263.72,263.72,260.26,260.45,14244.0,263.72,263.72,260.26,260.45,14244.0
2021-10-29 10:00:00,259.7,261.5,259.68,260.65,5943.0,259.7,261.5,259.68,260.65,5943.0
2021-10-29 10:30:00,260.92,262.22,260.3,261.2,15379.0,260.92,262.22,260.3,261.2,15379.0
2021-10-29 11:00:00,261.22,262.06,260.67,261.19,10477.0,261.22,262.06,260.67,261.19,10477.0
2021-10-29 11:30:00,261.32,261.75,259.91,260.28,11018.0,261.32,261.75,259.91,260.28,11018.0
2021-10-29 12:00:00,260.09,260.64,259.86,260.25,9584.0,260.09,260.64,259.86,260.25,9584.0
2021-10-29 12:30:00,259.69,259.69,257.91,258.04,6481.0,259.69,259.69,257.91,258.04,6481.0
2021-10-29 13:00:00,258.04,258.17,256.76,257.69,13254.0,258.04,258.17,256.76,257.69,13254.0
2021-10-29 13:30:00,257.45,258.17,256.67,257.82,7779.0,257.45,258.17,256.67,257.82,7779.0
2021-10-29 14:00:00,257.85,259.43,257.82,258.12,14882.0,257.85,259.43,257.82,258.12,14882.0
2021-10-29 14:30:00,258.04,258.77,257.65,258.0,12188.0,258.04,258.77,257.65,258.0,12188.0
2021-10-29 15:00:00,257.99,258.63,256.92,258.23,15706.0,257.99,258.63,256.92,258.23,15706.0
2021-10-29 15:30:00,258.34,259.83,258.06,258.23,59683.0,258.34,259.83,258.06,258.23,59683.0
2021-11-01 09:30:00,260.58,263.47,258.52,262.72,7883.0,260.58,263.47,258.52,262.72,7883.0
2021-11-01 10:00:00,262.62,264.74,261.74,264.1,11479.0,262.62,264.74,261.74,264.1,11479.0
2021-11-01 10:30:00,263.01,263.38,259.56,259.99,10977.0,263.01,263.38,259.56,259.99,10977.0
2021-11-01 11:00:00,259.6,261.26,259.6,260.53,10476.0,259.6,261.26,259.6,260.53,10476.0
2021-11-01 11:30:00,260.27,260.28,257.72,258.47,14706.0,260.27,260.28,257.72,258.47,14706.0
2021-11-01 12:00:00,258.84,259.86,258.07,259.49,5092.0,258.84,259.86,258.07,259.49,5092.0
2021-11-01 12:30:00,259.19,261.73,259.1,261.17,7240.0,259.19,261.73,259.1,261.17,7240.0
2021-11-01 13:00:00,260.94,261.82,259.99,259.99,8908.0,260.94,261.82,259.99,259.99,8908.0
2021-11-01 13:30:00,260.15,260.23,258.88,258.93,9933.0,260.15,260.23,258.88,258.93,9933.0
2021-11-01 14:00:00,259.1,259.24,258.07,258.2,8172.0,259.1,259.24,258.07,258.2,8172.0
2021-11-01 14:30:00,258.35,258.37,256.06,256.07,30601.0,258.35,258.37,256.06,256.07,30601.0
2021-11-01 15:00:00,256.03,257.69,256.03,257.69,26810.0,256.03,257.69,256.03,257.69,26810.0
2021-11-01 15:30:00,257.82,258.95,257.7,257.78,46264.0,257.82,258.95,257.7,257.78,46264.0
2021-11-02 09:30:00,256.97,258.73,256.18,256.95,13311.0,256.97,258.73,256.18,256.95,13311.0
2021-11-02 10:00:00,257.48,259.93,257.14,258.6,16784.0,257.48,259.93,257.14,258.6,16784.0
2021-11-02 10:30:00,258.51,259.38,258.19,259.38,7562.0,258.51,259.38,258.19,259.38,7562.0
2021-11-02 11:00:00,259.4,261.08,259.4,259.42,5980.0,259.4,261.08,259.4,259.42,5980.0
2021-11-02 11:30:00,259.43,259.83,258.45,258.57,18717.0,259.43,259.83,258.45,258.57,18717.0
2021-11-02 12:00:00,258.73,259.66,257.97,259.01,7366.0,258.73,259.66,257.97,259.01,7366.0
2021-11-02 12:30:00,258.82,259.9,258.82,259.46,6901.0,258.82,259.9,258.82,259.46,6901.0
2021-11-02 13:00:00,259.18,259.21,258.37,258.65,9981.0,259.18,259.21,258.37,258.65,9981.0
2021-11-02 13:30:00,258.67,260.22,258.45,260.01,9267.0,258.67,260.22,258.45,260.01,9267.0
2021-11-02 14:00:00,260.02,260.54,259.47,260.38,16068.0,260.02,260.54,259.47,260.38,16068.0
2021-11-02 14:30:00,260.32,260.59,259.47,259.5,8547.0,260.32,260.59,259.47,259.5,8547.0
2021-11-02 15:00:00,259.41,259.44,258.01,258.11,15126.0,259.41,259.44,258.01,258.11,15126.0
2021-11-02 15:30:00,258.18,258.83,256.98,258.4,46489.0,258.18,258.83,256.98,258.4,46489.0
2021-11-03 09:30:00,272.12,272.12,254.08,255.59,37442.0,272.12,272.12,254.08,255.59,37442.0
2021-11-03 10:00:00,256.77,258.68,253.46,258.68,29394.0,256.77,258.68,253.46,258.68,29394.0
2021-11-03 10:30:00,259.01,267.06,258.97,264.86,27500.0,259.01,267.06,258.97,264.86,27500.0
2021-11-03 11:00:00,263.89,266.41,263.75,265.9,26803.0,263.89,266.41,263.75,265.9,26803.0
2021-11-03 11:30:00,265.7,265.93,259.86,259.86,16013.0,265.7,265.93,259.86,259.86,16013.0
2021-11-03 12:00:00,260.85,261.71,260.19,261.09,10987.0,260.85,261.71,260.19,261.09,10987.0
2021-11-03 12:30:00,261.82,262.86,261.7,262.84,7657.0,261.82,262.86,261.7,262.84,7657.0
2021-11-03 13:00:00,262.65,262.65,261.01,261.83,11015.0,262.65,262.65,261.01,261.83,11015.0
2021-11-03 13:30:00,261.89,262.06,260.5,261.48,6273.0,261.89,262.06,260.5,261.48,6273.0
2021-11-03 14:00:00,261.09,261.97,260.83,260.83,7368.0,261.09,261.97,260.83,260.83,7368.0
2021-11-03 14:30:00,260.65,262.45,260.02,261.96,17149.0,260.65,262.45,260.02,261.96,17149.0
2021-11-03 15:00:00,261.7,263.46,261.7,262.73,12135.0,261.7,263.46,261.7,262.73,12135.0
2021-11-03 15:30:00,262.92,264.69,262.5,264.47,60186.0,262.92,264.69,262.5,264.47,60186.0
2021-11-04 09:30:00,266.64,269.93,264.27,268.97,14813.0,266.64,269.93,264.27,268.97,14813.0
2021-11-04 10:00:00,269.06,269.68,267.47,268.95,24220.0,269.06,269.68,267.47,268.95,24220.0
2021-11-04 10:30:00,269.01,269.07,265.48,265.82,9943.0,269.01,269.07,265.48,265.82,9943.0
2021-11-04 11:00:00,265.62,265.62,263.01,263.62,7877.0,265.62,265.62,263.01,263.62,7877.0
2021-11-04 11:30:00,263.59,264.22,262.0,264.16,8592.0,263.59,264.22,262.0,264.16,8592.0
2021-11-04 12:00:00,264.08,264.08,262.61,262.68,3385.0,264.08,264.08,262.61,262.68,3385.0
2021-11-04 12:30:00,262.66,262.66,261.42,262.6,4009.0,262.66,262.66,261.42,262.6,4009.0
2021-11-04 13:00:00,262.55,263.73,262.5,262.88,8632.0,262.55,263.73,262.5,262.88,8632.0
2021-11-04 13:30:00,262.88,262.88,261.21,261.22,5763.0,262.88,262.88,261.21,261.22,5763.0
2021-11-04 14:00:00,260.96,261.83,260.21,260.55,12544.0,260.96,261.83,260.21,260.55,12544.0
2021-11-04 14:30:00,260.55,261.08,259.91,260.89,12295.0,260.55,261.08,259.91,260.89,12295.0
2021-11-04 15:00:00,261.26,263.1,260.92,262.96,6834.0,261.26,263.1,260.92,262.96,6834.0
2021-11-04 15:30:00,263.0,263.71,262.62,262.94,18246.0,263.0,263.71,262.62,262.94,18246.0
2021-11-05 09:30:00,266.48,269.9,265.53,266.42,4247.0,266.48,269.9,265.53,266.42,4247.0
2021-11-05 10:00:00,266.62,268.31,265.76,266.81,5484.0,266.62,268.31,265.76,266.81,5484.0
2021-11-05 10:30:00,266.81,266.98,265.56,266.54,3589.0,266.81,266.98,265.56,266.54,3589.0
2021-11-05 11:00:00,267.08,268.31,266.88,268.31,3799.0,267.08,268.31,266.88,268.31,3799.0
2021-11-05 11:30:00,268.2,269.07,267.86,268.48,20388.0,268.2,269.07,267.86,268.48,20388.0
2021-11-05 12:00:00,268.39,268.71,267.27,268.71,8004.0,268.39,268.71,267.27,268.71,8004.0
2021-11-05 12:30:00,268.72,269.01,268.31,268.62,4700.0,268.72,269.01,268.31,268.62,4700.0
2021-11-05 13:00:00,268.66,268.66,266.52,267.19,3892.0,268.66,268.66,266.52,267.19,3892.0
2021-11-05 13:30:00,267.17,267.45,265.52,266.08,6241.0,267.17,267.45,265.52,266.08,6241.0
2021-11-05 14:00:00,266.08,267.15,266.08,266.39,2255.0,266.08,267.15,266.08,266.39,2255.0
2021-11-05 14:30:00,266.99,267.11,266.59,266.95,3076.0,266.99,267.11,266.59,266.95,3076.0
2021-11-05 15:00:00,266.74,267.83,266.71,267.05,4976.0,266.74,267.83,266.71,267.05,4976.0
2021-11-05 15:30:00,266.86,268.42,266.86,267.81,39066.0,266.86,268.42,266.86,267.81,39066.0
2021-11-08 09:30:00,269.84,273.19,269.07,271.39,15943.0,269.84,273.19,269.07,271.39,15943.0
2021-11-08 10:00:00,272.15,272.22,270.42,271.32,7026.0,272.15,272.22,270.42,271.32,7026.0
2021-11-08 10:30:00,270.58,271.89,269.83,271.89,5587.0,270.58,271.89,269.83,271.89,5587.0
2021-11-08 11:00:00,271.31,272.1,270.54,270.54,11221.0,271.31,272.1,270.54,270.54,11221.0
2021-11-08 11:30:00,270.44,270.59,269.53,269.53,2150.0,270.44,270.59,269.53,269.53,2150.0
2021-11-08 12:00:00,269.7,269.7,268.17,268.47,3497.0,269.7,269.7,268.17,268.47,3497.0
2021-11-08 12:30:00,268.03,268.08,267.65,267.81,2417.0,268.03,268.08,267.65,267.81,2417.0
2021-11-08 13:00:00,267.82,267.82,267.53,267.78,949.0,267.82,267.82,267.53,267.78,949.0
2021-11-08 13:30:00,267.69,268.32,267.53,268.25,5401.0,267.69,268.32,267.53,268.25,5401.0
2021-11-08 14:00:00,268.35,268.44,267.42,267.5,2333.0,268.35,268.44,267.42,267.5,2333.0
2021-11-08 14:30:00,267.85,268.54,267.76,268.43,2814.0,267.85,268.54,267.76,268.43,2814.0
2021-11-08 15:00:00,268.43,268.6,267.32,267.32,3414.0,268.43,268.6,267.32,267.32,3414.0
2021-11-08 15:30:00,267.44,269.18,267.15,268.91,23829.0,267.44,269.18,267.15,268.91,23829.0
2021-11-09 09:30:00,267.8,268.96,267.8,268.18,5750.0,267.8,268.96,267.8,268.18,5750.0
2021-11-09 10:00:00,268.17,271.54,267.66,270.71,9486.0,268.17,271.54,267.66,270.71,9486.0
2021-11-09 10:30:00,270.64,271.84,269.65,270.33,15225.0,270.64,271.84,269.65,270.33,15225.0
2021-11-09 11:00:00,270.37,270.37,268.58,268.58,3052.0,270.37,270.37,268.58,268.58,3052.0
2021-11-09 11:30:00,268.7,268.84,267.84,268.28,2381.0,268.7,268.84,267.84,268.28,2381.0
2021-11-09 12:00:00,267.8,268.5,267.8,268.32,5789.0,267.8,268.5,267.8,268.32,5789.0
2021-11-09 12:30:00,268.5,270.54,268.44,270.54,3754.0,268.5,270.54,268.44,270.54,3754.0
2021-11-09 13:00:00,270.79,270.97,270.14,270.14,3091.0,270.79,270.97,270.14,270.14,3091.0
2021-11-09 13:30:00,270.24,270.46,269.0,269.23,3187.0,270.24,270.46,269.0,269.23,3187.0
2021-11-09 14:00:00,269.4,269.8,269.0,269.72,3582.0,269.4,269.8,269.0,269.72,3582.0
2021-11-09 14:30:00,269.72,270.26,269.48,269.64,3300.0,269.72,270.26,269.48,269.64,3300.0
2021-11-09 15:00:00,269.79,270.11,269.04,269.57,3415.0,269.79,270.11,269.04,269.57,3415.0
2021-11-09 15:30:00,269.55,270.44,269.21,270.23,13767.0,269.55,270.44,269.21,270.23,13767.0
2021-11-10 09:30:00,269.96,271.58,269.27,271.21,3744.0,269.96,271.58,269.27,271.21,3744.0
2021-11-10 10:00:00,271.88,271.88,269.91,270.93,3513.0,271.88,271.88,269.91,270.93,3513.0
2021-11-10 10:30:00,270.19,270.86,270.12,270.4,2603.0,270.19,270.86,270.12,270.4,2603.0
2021-11-10 11:00:00,270.04,270.15,269.4,269.69,2889.0,270.04,270.15,269.4,269.69,2889.0
2021-11-10 11:30:00,269.33,269.95,268.54,269.03,5146.0,269.33,269.95,268.54,269.03,5146.0
2021-11-10 12:00:00,268.98,269.25,267.64,267.86,4498.0,268.98,269.25,267.64,267.86,4498.0
2021-11-10 12:30:00,267.67,268.39,267.67,268.08,2522.0,267.67,268.39,267.67,268.08,2522.0
2021-11-10 13:00:00,267.51,267.92,267.1,267.13,1870.0,267.51,267.92,267.1,267.13,1870.0
2021-11-10 13:30:00,266.86,267.01,265.69,266.07,1948.0,266.86,267.01,265.69,266.07,1948.0
2021-11-10 14:00:00,265.56,265.9,265.0,265.0,2452.0,265.56,265.9,265.0,265.0,2452.0
2021-11-10 14:30:00,265.07,265.99,265.05,265.75,3659.0,265.07,265.99,265.05,265.75,3659.0
2021-11-10 15:00:00,265.82,266.7,265.42,265.51,8450.0,265.82,266.7,265.42,265.51,8450.0
2021-11-10 15:30:00,265.66,265.67,263.92,265.22,17480.0,265.66,265.67,263.92,265.22,17480.0
2021-11-11 09:30:00,265.38,268.24,263.88,267.15,8919.0,265.38,268.24,263.88,267.15,8919.0
2021-11-11 10:00:00,266.29,269.0,266.29,266.99,14086.0,266.29,269.0,266.29,266.99,14086.0
2021-11-11 10:30:00,266.54,267.81,266.41,266.84,7252.0,266.54,267.81,266.41,266.84,7252.0
2021-11-11 11:00:00,266.3,266.75,265.25,265.25,4582.0,266.3,266.75,265.25,265.25,4582.0
2021-11-11 11:30:00,265.22,266.23,264.49,264.49,5288.0,265.22,266.23,264.49,264.49,5288.0
2021-11-11 12:00:00,264.6,265.79,264.08,265.3,2230.0,264.6,265.79,264.08,265.3,2230.0
2021-11-11 12:30:00,265.89,266.36,265.53,266.07,1756.0,265.89,266.36,265.53,266.07,1756.0
2021-11-11 13:00:00,265.44,265.5,265.02,265.49,1155.0,265.44,265.5,265.02,265.49,1155.0
2021-11-11 13:30:00,265.25,266.21,265.24,266.01,3111.0,265.25,266.21,265.24,266.01,3111.0
2021-11-11 14:00:00,265.77,266.24,265.37,266.2,4205.0,265.77,266.24,265.37,266.2,4205.0
2021-11-11 14:30:00,266.19,266.77,266.19,266.77,1752.0,266.19,266.77,266.19,266.77,1752.0
2021-11-11 15:00:00,266.56,266.98,265.82,266.57,3492.0,266.56,266.98,265.82,266.57,3492.0
2021-11-11 15:30:00,266.37,267.11,266.25,266.85,19950.0,266.37,267.11,266.25,266.85,19950.0
2021-11-12 09:30:00,266.48,268.32,266.0,267.78,7379.0,266.48,268.32,266.0,267.78,7379.0
2021-11-12 10:00:00,267.73,267.74,266.01,266.41,3114.0,267.73,267.74,266.01,266.41,3114.0
2021-11-12 10:30:00,266.38,266.77,265.74,266.23,1138.0,266.38,266.77,265.74,266.23,1138.0
2021-11-12 11:00:00,266.38,266.54,265.5,265.5,2376.0,266.38,266.54,265.5,265.5,2376.0
2021-11-12 11:30:00,265.99,267.29,265.66,267.04,2630.0,265.99,267.29,265.66,267.04,2630.0
2021-11-12 12:00:00,267.18,267.3,266.22,266.79,4761.0,267.18,267.3,266.22,266.79,4761.0
2021-11-12 12:30:00,266.97,267.02,266.82,267.01,2481.0,266.97,267.02,266.82,267.01,2481.0
2021-11-12 13:00:00,266.86,266.86,266.03,266.03,1514.0,266.86,266.86,266.03,266.03,1514.0
2021-11-12 13:30:00,266.08,266.1,264.92,265.46,3692.0,266.08,266.1,264.92,265.46,3692.0
2021-11-12 14:00:00,265.34,265.34,264.16,264.26,2938.0,265.34,265.34,264.16,264.26,2938.0
2021-11-12 14:30:00,264.34,264.88,264.34,264.88,3114.0,264.34,264.88,264.34,264.88,3114.0
2021-11-12 15:00:00,264.78,265.76,264.69,265.6,4938.0,264.78,265.76,264.69,265.6,4938.0
2021-11-12 15:30:00,265.63,265.83,264.24,264.47,10680.0,265.63,265.83,264.24,264.47,10680.0
2021-11-15 09:30:00,266.45,267.25,264.58,266.18,8126.0,266.45,267.25,264.58,266.18,8126.0
2021-11-15 10:00:00,265.92,267.09,265.45,266.49,2500.0,265.92,267.09,265.45,266.49,2500.0
2021-11-15 10:30:00,266.39,266.39,265.03,265.05,2979.0,266.39,266.39,265.03,265.05,2979.0
2021-11-15 11:00:00,265.61,266.24,265.6,266.24,3802.0,265.61,266.24,265.6,266.24,3802.0
2021-11-15 11:30:00,266.19,266.38,264.48,264.77,6026.0,266.19,266.38,264.48,264.77,6026.0
2021-11-15 12:00:00,264.68,265.41,264.54,265.15,3744.0,264.68,265.41,264.54,265.15,3744.0
2021-11-15 12:30:00,265.38,265.71,265.05,265.71,4862.0,265.38,265.71,265.05,265.71,4862.0
2021-11-15 13:00:00,265.69,266.31,265.35,266.17,2331.0,265.69,266.31,265.35,266.17,2331.0
2021-11-15 13:30:00,265.75,266.47,265.19,266.47,6158.0,265.75,266.47,265.19,266.47,6158.0
2021-11-15 14:00:00,266.28,266.44,265.97,266.44,1970.0,266.28,266.44,265.97,266.44,1970.0
2021-11-15 14:30:00,266.44,266.86,266.44,266.68,2602.0,266.44,266.86,266.44,266.68,2602.0
2021-11-15 15:00:00,266.58,266.72,265.21,265.22,2703.0,266.58,266.72,265.21,265.22,2703.0
2021-11-15 15:30:00,265.19,266.26,264.64,266.22,12111.0,265.19,266.26,264.64,266.22,12111.0
2021-11-16 09:30:00,266.22,269.51,266.05,268.74,4396.0,266.22,269.51,266.05,268.74,4396.0
2021-11-16 10:00:00,268.94,269.01,267.84,267.84,2850.0,268.94,269.01,267.84,267.84,2850.0
2021-11-16 10:30:00,268.0,269.0,267.95,268.86,2974.0,268.0,269.0,267.95,268.86,2974.0
2021-11-16 11:00:00,269.39,269.94,268.51,269.24,3632.0,269.39,269.94,268.51,269.24,3632.0
2021-11-16 11:30:00,269.01,270.09,269.01,269.8,2127.0,269.01,270.09,269.01,269.8,2127.0
2021-11-16 12:00:00,269.48,270.09,268.17,269.0,4519.0,269.48,270.09,268.17,269.0,4519.0
2021-11-16 12:30:00,269.17,269.77,268.69,269.77,2501.0,269.17,269.77,268.69,269.77,2501.0
2021-11-16 13:00:00,269.92,270.05,269.65,269.99,1535.0,269.92,270.05,269.65,269.99,1535.0
2021-11-16 13:30:00,269.63,269.63,268.95,268.95,2205.0,269.63,269.63,268.95,268.95,2205.0
2021-11-16 14:00:00,269.01,269.13,268.48,268.74,1901.0,269.01,269.13,268.48,268.74,1901.0
2021-11-16 14:30:00,268.58,268.7,266.82,266.9,7156.0,268.58,268.7,266.82,266.9,7156.0
2021-11-16 15:00:00,266.92,267.43,266.03,266.05,6098.0,266.92,267.43,266.03,266.05,6098.0
2021-11-16 15:30:00,265.91,266.99,265.85,265.9,32155.0,265.91,266.99,265.85,265.9,32155.0
2021-11-17 09:30:00,264.62,264.62,260.65,260.65,6429.0,264.62,264.62,260.65,260.65,6429.0
2021-11-17 10:00:00,260.0,261.94,259.07,259.72,5872.0,260.0,261.94,259.07,259.72,5872.0
2021-11-17 10:30:00,260.13,260.82,258.69,258.69,3108.0,260.13,260.82,258.69,258.69,3108.0
2021-11-17 11:00:00,258.66,259.54,258.29,258.93,4661.0,258.66,259.54,258.29,258.93,4661.0
2021-11-17 11:30:00,258.52,259.46,258.24,258.86,6434.0,258.52,259.46,258.24,258.86,6434.0
2021-11-17 12:00:00,259.08,259.09,256.52,256.52,3502.0,259.08,259.09,256.52,256.52,3502.0
2021-11-17 12:30:00,256.69,257.82,256.56,257.82,5381.0,256.69,257.82,256.56,257.82,5381.0
2021-11-17 13:00:00,257.95,258.7,257.95,258.38,2010.0,257.95,258.7,257.95,258.38,2010.0
2021-11-17 13:30:00,258.37,259.11,258.18,259.11,4501.0,258.37,259.11,258.18,259.11,4501.0
2021-11-17 14:00:00,259.11,259.13,257.97,258.21,2705.0,259.11,259.13,257.97,258.21,2705.0
2021-11-17 14:30:00,258.26,259.57,258.26,259.16,4885.0,258.26,259.57,258.26,259.16,4885.0
2021-11-17 15:00:00,259.19,260.43,259.07,260.13,4414.0,259.19,260.43,259.07,260.13,4414.0
2021-11-17 15:30:00,260.09,261.12,259.52,260.98,28072.0,260.09,261.12,259.52,260.98,28072.0
2021-11-18 09:30:00,261.76,261.76,258.06,259.23,9125.0,261.76,261.76,258.06,259.23,9125.0
2021-11-18 10:00:00,259.3,260.56,259.08,259.37,3661.0,259.3,260.56,259.08,259.37,3661.0
2021-11-18 10:30:00,259.39,261.3,259.39,260.75,5983.0,259.39,261.3,259.39,260.75,5983.0
2021-11-18 11:00:00,260.75,262.55,260.75,262.3,2296.0,260.75,262.55,260.75,262.3,2296.0
2021-11-18 11:30:00,262.12,262.28,259.94,260.08,7726.0,262.12,262.28,259.94,260.08,7726.0
2021-11-18 12:00:00,259.87,260.76,259.15,260.48,9828.0,259.87,260.76,259.15,260.48,9828.0
2021-11-18 12:30:00,260.23,260.23,258.84,259.4,5764.0,260.23,260.23,258.84,259.4,5764.0
2021-11-18 13:00:00,259.09,260.0,259.08,259.24,5045.0,259.09,260.0,259.08,259.24,5045.0
2021-11-18 13:30:00,259.23,259.85,259.15,259.6,5797.0,259.23,259.85,259.15,259.6,5797.0
2021-11-18 14:00:00,259.29,260.16,259.29,259.48,6659.0,259.29,260.16,259.29,259.48,6659.0
2021-11-18 14:30:00,259.24,259.88,259.01,259.28,9633.0,259.24,259.88,259.01,259.28,9633.0
2021-11-18 15:00:00,259.59,260.48,259.37,259.86,11197.0,259.59,260.48,259.37,259.86,11197.0
2021-11-18 15:30:00,259.92,260.56,259.44,259.7,27155.0,259.92,260.56,259.44,259.7,27155.0
2021-11-19 09:30:00,257.96,259.53,257.07,258.41,4330.0,257.96,259.53,257.07,258.41,4330.0
2021-11-19 10:00:00,258.91,259.54,258.0,259.0,4786.0,258.91,259.54,258.0,259.0,4786.0
2021-11-19 10:30:00,259.58,260.86,259.18,260.5,3245.0,259.58,260.86,259.18,260.5,3245.0
2021-11-19 11:00:00,260.76,261.29,260.49,261.29,3565.0,260.76,261.29,260.49,261.29,3565.0
2021-11-19 11:30:00,261.29,261.66,260.69,260.91,5473.0,261.29,261.66,260.69,260.91,5473.0
2021-11-19 12:00:00,260.68,262.45,260.66,261.89,3259.0,260.68,262.45,260.66,261.89,3259.0
2021-11-19 12:30:00,262.17,262.65,261.91,262.18,4946.0,262.17,262.65,261.91,262.18,4946.0
2021-11-19 13:00:00,262.39,262.4,261.15,261.15,4140.0,262.39,262.4,261.15,261.15,4140.0
2021-11-19 13:30:00,260.96,261.31,260.55,260.91,3013.0,260.96,261.31,260.55,260.91,3013.0
2021-11-19 14:00:00,261.34,261.42,261.21,261.38,2877.0,261.34,261.42,261.21,261.38,2877.0
2021-11-19 14:30:00,261.69,261.69,261.0,261.0,3057.0,261.69,261.69,261.0,261.0,3057.0
2021-11-19 15:00:00,261.1,261.74,260.83,260.94,4005.0,261.1,261.74,260.83,260.94,4005.0
2021-11-19 15:30:00,260.93,261.02,260.04,260.16,15440.0,260.93,261.02,260.04,260.16,15440.0
2021-11-22 09:30:00,261.72,263.45,260.95,263.45,3599.0,261.72,263.45,260.95,263.45,3599.0
2021-11-22 10:00:00,263.86,263.86,261.62,261.63,3428.0,263.86,263.86,261.62,261.63,3428.0
2021-11-22 10:30:00,261.95,261.96,261.19,261.41,854.0,261.95,261.96,261.19,261.41,854.0
2021-11-22 11:00:00,261.96,262.77,261.95,262.38,1858.0,261.96,262.77,261.95,262.38,1858.0
2021-11-22 11:30:00,262.1,262.1,259.0,259.0,2023.0,262.1,262.1,259.0,259.0,2023.0
2021-11-22 12:00:00,259.0,259.65,258.44,259.65,2227.0,259.0,259.65,258.44,259.65,2227.0
2021-11-22 12:30:00,258.98,260.37,258.98,260.05,2116.0,258.98,260.37,258.98,260.05,2116.0
2021-11-22 13:00:00,259.89,260.29,259.19,259.44,1870.0,259.89,260.29,259.19,259.44,1870.0
2021-11-22 13:30:00,259.93,260.73,259.58,259.63,2146.0,259.93,260.73,259.58,259.63,2146.0
2021-11-22 14:00:00,259.28,260.01,259.28,259.73,1399.0,259.28,260.01,259.28,259.73,1399.0
2021-11-22 14:30:00,260.12,260.83,260.12,260.79,3238.0,260.12,260.83,260.12,260.79,3238.0
2021-11-22 15:00:00,260.66,261.5,260.42,261.38,3951.0,260.66,261.5,260.42,261.38,3951.0
2021-11-22 15:30:00,260.62,261.06,257.63,257.83,19663.0,260.62,261.06,257.63,257.83,19663.0
2021-11-23 09:30:00,257.81,263.52,257.81,262.74,5490.0,257.81,263.52,257.81,262.74,5490.0
2021-11-23 10:00:00,262.77,264.73,262.74,263.74,6535.0,262.77,264.73,262.74,263.74,6535.0
2021-11-23 10:30:00,263.51,263.89,260.62,260.62,3387.0,263.51,263.89,260.62,260.62,3387.0
2021-11-23 11:00:00,260.29,261.85,260.29,261.8,1199.0,260.29,261.85,260.29,261.8,1199.0
2021-11-23 11:30:00,262.27,262.27,260.32,261.51,1925.0,262.27,262.27,260.32,261.51,1925.0
2021-11-23 12:00:00,260.91,261.6,260.33,261.08,4267.0,260.91,261.6,260.33,261.08,4267.0
2021-11-23 12:30:00,260.81,261.32,260.68,260.68,2517.0,260.81,261.32,260.68,260.68,2517.0
2021-11-23 13:00:00,260.54,260.54,259.61,260.07,2042.0,260.54,260.54,259.61,260.07,2042.0
2021-11-23 13:30:00,260.17,260.88,260.0,260.0,3376.0,260.17,260.88,260.0,260.0,3376.0
2021-11-23 14:00:00,260.37,261.66,259.99,261.66,5495.0,260.37,261.66,259.99,261.66,5495.0
2021-11-23 14:30:00,261.28,261.41,260.81,261.35,5018.0,261.28,261.41,260.81,261.35,5018.0
2021-11-23 15:00:00,261.4,261.83,260.86,260.98,7037.0,261.4,261.83,260.86,260.98,7037.0
2021-11-23 15:30:00,260.82,261.47,260.11,260.72,37579.0,260.82,261.47,260.11,260.72,37579.0
2021-11-24 09:30:00,260.32,263.05,260.13,262.68,5438.0,260.32,263.05,260.13,262.68,5438.0
2021-11-24 10:00:00,263.96,265.28,263.36,265.23,8957.0,263.96,265.28,263.36,265.23,8957.0
2021-11-24 10:30:00,265.36,266.92,264.9,265.14,4355.0,265.36,266.92,264.9,265.14,4355.0
2021-11-24 11:00:00,265.1,265.44,263.78,265.13,13046.0,265.1,265.44,263.78,265.13,13046.0
2021-11-24 11:30:00,265.0,265.48,264.15,264.16,4300.0,265.0,265.48,264.15,264.16,4300.0
2021-11-24 12:00:00,264.15,264.54,263.01,263.01,2068.0,264.15,264.54,263.01,263.01,2068.0
2021-11-24 12:30:00,263.64,265.58,263.41,265.58,2097.0,263.64,265.58,263.41,265.58,2097.0
2021-11-24 13:00:00,265.58,266.76,265.28,266.36,7389.0,265.58,266.76,265.28,266.36,7389.0
2021-11-24 13:30:00,266.1,266.8,265.55,266.02,22615.0,266.1,266.8,265.55,266.02,22615.0
2021-11-24 14:00:00,266.03,266.03,264.1,264.1,9287.0,266.03,266.03,264.1,264.1,9287.0
2021-11-24 14:30:00,264.31,265.75,264.29,265.48,5796.0,264.31,265.75,264.29,265.48,5796.0
2021-11-24 15:00:00,265.08,265.9,265.08,265.65,3318.0,265.08,265.9,265.08,265.65,3318.0
2021-11-24 15:30:00,265.73,266.08,264.95,264.96,16756.0,265.73,266.08,264.95,264.96,16756.0
2021-11-26 09:30:00,254.73,256.65,251.28,252.56,11064.0,254.73,256.65,251.28,252.56,11064.0
2021-11-26 10:00:00,252.21,252.24,248.31,250.01,15148.0,252.21,252.24,248.31,250.01,15148.0
2021-11-26 10:30:00,250.02,250.23,245.07,245.07,20240.0,250.02,250.23,245.07,245.07,20240.0
2021-11-26 11:00:00,245.03,246.27,241.9,243.35,24295.0,245.03,246.27,241.9,243.35,24295.0
2021-11-26 11:30:00,243.12,244.8,241.63,243.67,37736.0,243.12,244.8,241.63,243.67,37736.0
2021-11-26 12:00:00,244.0,247.19,243.66,247.18,11139.0,244.0,247.19,243.66,247.18,11139.0
2021-11-26 12:30:00,247.05,248.12,245.26,247.68,64015.0,247.05,248.12,245.26,247.68,64015.0
2021-11-29 09:30:00,251.6,252.78,249.28,250.77,5460.0,251.6,252.78,249.28,250.77,5460.0
2021-11-29 10:00:00,250.74,251.12,246.94,247.28,6477.0,250.74,251.12,246.94,247.28,6477.0
2021-11-29 10:30:00,247.49,247.73,246.43,247.04,15245.0,247.49,247.73,246.43,247.04,15245.0
2021-11-29 11:00:00,247.04,247.6,245.47,245.81,9631.0,247.04,247.6,245.47,245.81,9631.0
2021-11-29 11:30:00,246.11,247.99,245.99,247.72,6439.0,246.11,247.99,245.99,247.72,6439.0
2021-11-29 12:00:00,247.72,249.64,247.72,249.63,9945.0,247.72,249.64,247.72,249.63,9945.0
2021-11-29 12:30:00,249.63,251.24,249.62,251.22,4765.0,249.63,251.24,249.62,251.22,4765.0
2021-11-29 13:00:00,251.64,252.02,251.07,252.02,9510.0,251.64,252.02,251.07,252.02,9510.0
2021-11-29 13:30:00,252.02,252.06,250.25,250.85,22216.0,252.02,252.06,250.25,250.85,22216.0
2021-11-29 14:00:00,250.55,250.55,248.44,248.91,6396.0,250.55,250.55,248.44,248.91,6396.0
2021-11-29 14:30:00,248.97,250.11,248.55,250.11,8251.0,248.97,250.11,248.55,250.11,8251.0
2021-11-29 15:00:00,249.99,250.23,249.0,249.37,12987.0,249.99,250.23,249.0,249.37,12987.0
2021-11-29 15:30:00,249.02,250.8,248.6,249.14,43941.0,249.02,250.8,248.6,249.14,43941.0
2021-11-30 09:30:00,245.18,246.49,244.67,245.98,8803.0,245.18,246.49,244.67,245.98,8803.0
2021-11-30 10:00:00,245.31,245.31,241.36,242.5,12887.0,245.31,245.31,241.36,242.5,12887.0
2021-11-30 10:30:00,242.26,243.86,240.07,240.07,12907.0,242.26,243.86,240.07,240.07,12907.0
2021-11-30 11:00:00,240.03,242.28,240.03,240.55,5496.0,240.03,242.28,240.03,240.55,5496.0
2021-11-30 11:30:00,240.58,240.58,236.55,237.6,16067.0,240.58,240.58,236.55,237.6,16067.0
2021-11-30 12:00:00,237.43,237.95,236.3,237.07,8564.0,237.43,237.95,236.3,237.07,8564.0
2021-11-30 12:30:00,236.57,237.33,235.77,235.77,9633.0,236.57,237.33,235.77,235.77,9633.0
2021-11-30 13:00:00,235.94,236.14,234.42,235.51,10219.0,235.94,236.14,234.42,235.51,10219.0
2021-11-30 13:30:00,235.67,237.0,235.67,236.77,4921.0,235.67,237.0,235.67,236.77,4921.0
2021-11-30 14:00:00,236.63,238.0,236.32,237.48,5698.0,236.63,238.0,236.32,237.48,5698.0
2021-11-30 14:30:00,237.25,237.4,235.16,235.52,8055.0,237.25,237.4,235.16,235.52,8055.0
2021-11-30 15:00:00,235.75,236.91,235.7,235.93,8532.0,235.75,236.91,235.7,235.93,8532.0
2021-11-30 15:30:00,236.01,236.8,233.37,234.79,66851.0,236.01,236.8,233.37,234.79,66851.0
2021-12-01 09:30:00,240.69,240.69,238.05,239.91,49083.0,240.69,240.69,238.05,239.91,49083.0
2021-12-01 10:00:00,240.19,244.62,239.8,244.33,96568.0,240.19,244.62,239.8,244.33,96568.0
2021-12-01 10:30:00,244.09,244.27,240.58,241.92,48554.0,244.09,244.27,240.58,241.92,48554.0
2021-12-01 11:00:00,242.36,242.56,241.19,241.85,43102.0,242.36,242.56,241.19,241.85,43102.0
2021-12-01 11:30:00,241.7,241.7,237.42,238.21,11683.0,241.7,241.7,237.42,238.21,11683.0
2021-12-01 12:00:00,238.38,239.87,237.57,239.24,20527.0,238.38,239.87,237.57,239.24,20527.0
2021-12-01 12:30:00,239.24,239.39,235.41,235.41,22953.0,239.24,239.39,235.41,235.41,22953.0
2021-12-01 13:00:00,235.22,235.62,233.54,234.54,18694.0,235.22,235.62,233.54,234.54,18694.0
2021-12-01 13:30:00,234.4,235.72,231.91,233.53,20144.0,234.4,235.72,231.91,233.53,20144.0
2021-12-01 14:00:00,233.27,234.07,231.02,232.66,38386.0,233.27,234.07,231.02,232.66,38386.0
2021-12-01 14:30:00,232.67,233.63,231.58,232.41,22001.0,232.67,233.63,231.58,232.41,22001.0
2021-12-01 15:00:00,232.28,232.74,229.78,231.61,23355.0,232.28,232.74,229.78,231.61,23355.0
2021-12-01 15:30:00,231.09,233.51,229.11,229.11,52766.0,231.09,233.51,229.11,229.11,52766.0
2021-12-02 09:30:00,229.84,237.57,229.84,237.31,19066.0,229.84,237.57,229.84,237.31,19066.0
2021-12-02 10:00:00,237.35,239.7,236.6,239.27,19922.0,237.35,239.7,236.6,239.27,19922.0
2021-12-02 10:30:00,239.56,240.0,236.43,238.87,29553.0,239.56,240.0,236.43,238.87,29553.0
2021-12-02 11:00:00,238.91,240.29,237.12,240.29,19496.0,238.91,240.29,237.12,240.29,19496.0
2021-12-02 11:30:00,240.5,240.96,237.77,238.87,26596.0,240.5,240.96,237.77,238.87,26596.0
2021-12-02 12:00:00,238.27,242.27,238.23,242.27,10083.0,238.27,242.27,238.23,242.27,10083.0
2021-12-02 12:30:00,242.43,243.08,241.6,242.95,25567.0,242.43,243.08,241.6,242.95,25567.0
2021-12-02 13:00:00,242.6,242.93,238.99,239.65,20513.0,242.6,242.93,238.99,239.65,20513.0
2021-12-02 13:30:00,239.48,240.65,239.27,240.23,14878.0,239.48,240.65,239.27,240.23,14878.0
2021-12-02 14:00:00,240.23,240.59,239.52,240.25,16049.0,240.23,240.59,239.52,240.25,16049.0
2021-12-02 14:30:00,240.15,240.9,239.08,239.94,12026.0,240.15,240.9,239.08,239.94,12026.0
2021-12-02 15:00:00,240.23,242.45,240.18,241.44,25913.0,240.23,242.45,240.18,241.44,25913.0
2021-12-02 15:30:00,241.71,243.3,240.52,241.61,78023.0,241.71,243.3,240.52,241.61,78023.0
2021-12-03 09:30:00,242.11,244.51,242.11,243.42,10305.0,242.11,244.51,242.11,243.42,10305.0
2021-12-03 10:00:00,243.52,245.5,243.18,244.04,13136.0,243.52,245.5,243.18,244.04,13136.0
2021-12-03 10:30:00,244.25,244.25,239.0,240.53,11989.0,244.25,244.25,239.0,240.53,11989.0
2021-12-03 11:00:00,240.15,240.94,238.82,240.94,6189.0,240.15,240.94,238.82,240.94,6189.0
2021-12-03 11:30:00,240.63,241.62,238.56,239.03,7763.0,240.63,241.62,238.56,239.03,7763.0
2021-12-03 12:00:00,238.53,241.51,238.4,240.66,5417.0,238.53,241.51,238.4,240.66,5417.0
2021-12-03 12:30:00,240.17,241.41,239.89,240.05,5129.0,240.17,241.41,239.89,240.05,5129.0
2021-12-03 13:00:00,239.81,240.81,239.6,240.3,6910.0,239.81,240.81,239.6,240.3,6910.0
2021-12-03 13:30:00,240.04,240.32,238.66,239.21,13998.0,240.04,240.32,238.66,239.21,13998.0
2021-12-03 14:00:00,239.3,240.59,238.7,240.19,9409.0,239.3,240.59,238.7,240.19,9409.0
2021-12-03 14:30:00,240.41,240.95,239.32,239.87,9530.0,240.41,240.95,239.32,239.87,9530.0
2021-12-03 15:00:00,239.71,241.29,239.54,241.29,7678.0,239.71,241.29,239.54,241.29,7678.0
2021-12-03 15:30:00,240.87,241.7,238.63,240.61,28963.0,240.87,241.7,238.63,240.61,28963.0
2021-12-06 09:30:00,244.68,247.78,242.23,247.18,13891.0,244.68,247.78,242.23,247.18,13891.0
2021-12-06 10:00:00,247.14,247.22,245.43,247.0,10017.0,247.14,247.22,245.43,247.0,10017.0
2021-12-06 10:30:00,246.77,249.11,246.34,249.11,10499.0,246.77,249.11,246.34,249.11,10499.0
2021-12-06 11:00:00,248.68,248.95,247.45,248.43,7437.0,248.68,248.95,247.45,248.43,7437.0
2021-12-06 11:30:00,248.99,249.61,247.88,249.61,13999.0,248.99,249.61,247.88,249.61,13999.0
2021-12-06 12:00:00,249.37,250.86,249.11,250.86,10589.0,249.37,250.86,249.11,250.86,10589.0
2021-12-06 12:30:00,250.49,253.47,250.44,253.47,13346.0,250.49,253.47,250.44,253.47,13346.0
2021-12-06 13:00:00,253.7,254.76,253.18,254.5,16730.0,253.7,254.76,253.18,254.5,16730.0
2021-12-06 13:30:00,254.55,255.62,253.71,255.07,14329.0,254.55,255.62,253.71,255.07,14329.0
2021-12-06 14:00:00,255.08,255.08,253.15,253.9,7574.0,255.08,255.08,253.15,253.9,7574.0
2021-12-06 14:30:00,253.61,253.75,251.64,251.64,9314.0,253.61,253.75,251.64,251.64,9314.0
2021-12-06 15:00:00,251.54,252.06,250.72,251.4,26504.0,251.54,252.06,250.72,251.4,26504.0
2021-12-06 15:30:00,251.67,253.52,251.41,251.88,73110.0,251.67,253.52,251.41,251.88,73110.0
2021-12-07 09:30:00,254.64,257.18,254.38,255.8,9630.0,254.64,257.18,254.38,255.8,9630.0
2021-12-07 10:00:00,255.68,256.69,254.75,256.25,6493.0,255.68,256.69,254.75,256.25,6493.0
2021-12-07 10:30:00,256.25,257.58,256.0,256.94,11274.0,256.25,257.58,256.0,256.94,11274.0
2021-12-07 11:00:00,256.83,257.04,256.2,257.03,7234.0,256.83,257.04,256.2,257.03,7234.0
2021-12-07 11:30:00,257.03,257.58,257.01,257.11,3298.0,257.03,257.58,257.01,257.11,3298.0
2021-12-07 12:00:00,257.11,258.71,257.11,258.05,5541.0,257.11,258.71,257.11,258.05,5541.0
2021-12-07 12:30:00,258.52,258.85,258.13,258.13,1632.0,258.52,258.85,258.13,258.13,1632.0
2021-12-07 13:00:00,258.6,259.9,258.38,259.34,3950.0,258.6,259.9,258.38,259.34,3950.0
2021-12-07 13:30:00,259.62,260.09,259.12,259.12,7665.0,259.62,260.09,259.12,259.12,7665.0
2021-12-07 14:00:00,259.0,260.63,259.0,260.4,5798.0,259.0,260.63,259.0,260.4,5798.0
2021-12-07 14:30:00,260.4,260.42,258.88,259.07,4133.0,260.4,260.42,258.88,259.07,4133.0
2021-12-07 15:00:00,259.07,259.29,257.55,257.73,11362.0,259.07,259.29,257.55,257.73,11362.0
2021-12-07 15:30:00,257.73,257.88,255.45,256.63,52249.0,257.73,257.88,255.45,256.63,52249.0
2021-12-08 09:30:00,258.13,260.91,256.27,259.51,8662.0,258.13,260.91,256.27,259.51,8662.0
2021-12-08 10:00:00,258.93,260.49,258.14,258.14,6129.0,258.93,260.49,258.14,258.14,6129.0
2021-12-08 10:30:00,258.13,260.89,257.54,260.55,10960.0,258.13,260.89,257.54,260.55,10960.0
2021-12-08 11:00:00,260.31,263.21,259.99,263.11,17130.0,260.31,263.21,259.99,263.11,17130.0
2021-12-08 11:30:00,263.21,263.76,261.86,263.56,10173.0,263.21,263.76,261.86,263.56,10173.0
2021-12-08 12:00:00,263.74,263.91,262.78,263.05,13922.0,263.74,263.91,262.78,263.05,13922.0
2021-12-08 12:30:00,263.05,263.2,262.14,262.79,4976.0,263.05,263.2,262.14,262.79,4976.0
2021-12-08 13:00:00,262.62,262.71,261.68,261.9,5093.0,262.62,262.71,261.68,261.9,5093.0
2021-12-08 13:30:00,261.87,262.33,261.12,261.29,8041.0,261.87,262.33,261.12,261.29,8041.0
2021-12-08 14:00:00,261.23,261.43,260.64,261.0,6234.0,261.23,261.43,260.64,261.0,6234.0
2021-12-08 14:30:00,261.16,261.59,260.39,260.96,4145.0,261.16,261.59,260.39,260.96,4145.0
2021-12-08 15:00:00,260.85,261.33,260.39,261.19,5814.0,260.85,261.33,260.39,261.19,5814.0
2021-12-08 15:30:00,261.45,261.45,260.21,260.39,28213.0,261.45,261.45,260.21,260.39,28213.0
2021-12-09 09:30:00,256.55,260.33,256.55,260.25,6661.0,256.55,260.33,256.55,260.25,6661.0
2021-12-09 10:00:00,260.95,262.86,260.95,261.08,11291.0,260.95,262.86,260.95,261.08,11291.0
2021-12-09 10:30:00,260.63,262.77,260.63,261.9,19081.0,260.63,262.77,260.63,261.9,19081.0
2021-12-09 11:00:00,261.9,261.9,259.84,260.26,3439.0,261.9,261.9,259.84,260.26,3439.0
2021-12-09 11:30:00,260.86,261.2,260.02,261.1,3676.0,260.86,261.2,260.02,261.1,3676.0
2021-12-09 12:00:00,261.16,262.09,260.51,261.64,7419.0,261.16,262.09,260.51,261.64,7419.0
2021-12-09 12:30:00,261.61,262.05,261.56,261.82,3390.0,261.61,262.05,261.56,261.82,3390.0
2021-12-09 13:00:00,261.82,261.82,261.18,261.21,3593.0,261.82,261.82,261.18,261.21,3593.0
2021-12-09 13:30:00,261.25,261.83,260.72,261.18,6306.0,261.25,261.83,260.72,261.18,6306.0
2021-12-09 14:00:00,260.93,261.09,260.47,260.53,4374.0,260.93,261.09,260.47,260.53,4374.0
2021-12-09 14:30:00,260.73,261.25,260.16,260.61,4107.0,260.73,261.25,260.16,260.61,4107.0
2021-12-09 15:00:00,260.92,261.05,259.43,260.19,6044.0,260.92,261.05,259.43,260.19,6044.0
2021-12-09 15:30:00,260.42,261.48,259.14,259.16,26762.0,260.42,261.48,259.14,259.16,26762.0
2021-12-10 09:30:00,261.93,263.38,260.04,260.41,5521.0,261.93,263.38,260.04,260.41,5521.0
2021-12-10 10:00:00,260.41,261.54,259.39,260.89,3300.0,260.41,261.54,259.39,260.89,3300.0
2021-12-10 10:30:00,260.85,260.93,259.38,260.65,4169.0,260.85,260.93,259.38,260.65,4169.0
2021-12-10 11:00:00,260.64,260.77,257.4,259.09,4565.0,260.64,260.77,257.4,259.09,4565.0
2021-12-10 11:30:00,259.56,259.68,259.0,259.0,2309.0,259.56,259.68,259.0,259.0,2309.0
2021-12-10 12:00:00,259.36,259.47,259.05,259.1,1715.0,259.36,259.47,259.05,259.1,1715.0
2021-12-10 12:30:00,259.23,259.23,258.19,258.19,2421.0,259.23,259.23,258.19,258.19,2421.0
2021-12-10 13:00:00,258.46,259.0,257.21,257.95,5851.0,258.46,259.0,257.21,257.95,5851.0
2021-12-10 13:30:00,257.95,258.47,257.27,258.47,3662.0,257.95,258.47,257.27,258.47,3662.0
2021-12-10 14:00:00,258.91,259.25,258.21,259.1,2459.0,258.91,259.25,258.21,259.1,2459.0
2021-12-10 14:30:00,259.53,259.53,258.73,258.73,3342.0,259.53,259.53,258.73,258.73,3342.0
2021-12-10 15:00:00,258.6,259.95,258.41,259.95,2873.0,258.6,259.95,258.41,259.95,2873.0
2021-12-10 15:30:00,260.22,260.46,259.22,260.1,23426.0,260.22,260.46,259.22,260.1,23426.0
2021-12-13 09:30:00,257.73,258.99,253.3,255.19,16956.0,257.73,258.99,253.3,255.19,16956.0
2021-12-13 10:00:00,255.48,256.22,254.02,254.49,9413.0,255.48,256.22,254.02,254.49,9413.0
2021-12-13 10:30:00,254.93,255.84,253.9,253.9,10718.0,254.93,255.84,253.9,253.9,10718.0
2021-12-13 11:00:00,253.81,253.81,251.29,251.48,5273.0,253.81,253.81,251.29,251.48,5273.0
2021-12-13 11:30:00,251.55,252.99,251.0,252.74,4602.0,251.55,252.99,251.0,252.74,4602.0
2021-12-13 12:00:00,253.04,255.36,252.75,255.04,4759.0,253.04,255.36,252.75,255.04,4759.0
2021-12-13 12:30:00,255.01,255.49,254.72,255.39,8240.0,255.01,255.49,254.72,255.39,8240.0
2021-12-13 13:00:00,255.46,257.35,255.29,257.15,10789.0,255.46,257.35,255.29,257.15,10789.0
2021-12-13 13:30:00,257.09,258.02,256.97,257.74,8050.0,257.09,258.02,256.97,257.74,8050.0
2021-12-13 14:00:00,257.74,258.91,257.04,257.97,4498.0,257.74,258.91,257.04,257.97,4498.0
2021-12-13 14:30:00,257.8,258.77,257.78,258.5,11760.0,257.8,258.77,257.78,258.5,11760.0
2021-12-13 15:00:00,258.5,259.31,257.7,258.87,11281.0,258.5,259.31,257.7,258.87,11281.0
2021-12-13 15:30:00,258.84,260.09,256.73,257.64,39135.0,258.84,260.09,256.73,257.64,39135.0
2021-12-14 09:30:00,256.21,259.41,256.21,259.4,12105.0,256.21,259.41,256.21,259.4,12105.0
2021-12-14 10:00:00,259.72,261.89,258.5,261.48,18113.0,259.72,261.89,258.5,261.48,18113.0
2021-12-14 10:30:00,261.32,261.49,258.16,258.38,22090.0,261.32,261.49,258.16,258.38,22090.0
2021-12-14 11:00:00,258.38,258.63,255.68,255.72,15548.0,258.38,258.63,255.68,255.72,15548.0
2021-12-14 11:30:00,255.99,256.99,255.25,255.96,10926.0,255.99,256.99,255.25,255.96,10926.0
2021-12-14 12:00:00,255.72,255.93,254.61,255.88,6425.0,255.72,255.93,254.61,255.88,6425.0
2021-12-14 12:30:00,255.88,256.25,255.38,255.39,14514.0,255.88,256.25,255.38,255.39,14514.0
2021-12-14 13:00:00,255.36,256.23,255.02,255.51,5372.0,255.36,256.23,255.02,255.51,5372.0
2021-12-14 13:30:00,255.26,255.94,254.15,254.16,6297.0,255.26,255.94,254.15,254.16,6297.0
2021-12-14 14:00:00,254.32,255.39,253.96,255.19,8883.0,254.32,255.39,253.96,255.19,8883.0
2021-12-14 14:30:00,255.22,255.86,254.6,254.6,8066.0,255.22,255.86,254.6,254.6,8066.0
2021-12-14 15:00:00,255.48,256.6,255.09,255.48,6271.0,255.48,256.6,255.09,255.48,6271.0
2021-12-14 15:30:00,255.9,256.23,253.68,254.89,36498.0,255.9,256.23,253.68,254.89,36498.0
2021-12-15 09:30:00,253.42,255.18,253.3,254.34,9657.0,253.42,255.18,253.3,254.34,9657.0
2021-12-15 10:00:00,253.24,255.89,253.24,253.54,5547.0,253.24,255.89,253.24,253.54,5547.0
2021-12-15 10:30:00,253.1,255.6,251.91,254.89,16386.0,253.1,255.6,251.91,254.89,16386.0
2021-12-15 11:00:00,254.94,256.15,254.28,254.4,5585.0,254.94,256.15,254.28,254.4,5585.0
2021-12-15 11:30:00,254.14,254.24,252.56,253.32,7011.0,254.14,254.24,252.56,253.32,7011.0
2021-12-15 12:00:00,253.72,254.25,252.94,253.25,12526.0,253.72,254.25,252.94,253.25,12526.0
2021-12-15 12:30:00,253.24,254.0,253.02,253.75,10219.0,253.24,254.0,253.02,253.75,10219.0
2021-12-15 13:00:00,253.75,254.25,253.41,253.61,7548.0,253.75,254.25,253.41,253.61,7548.0
2021-12-15 13:30:00,253.9,253.98,251.76,251.76,10664.0,253.9,253.98,251.76,251.76,10664.0
2021-12-15 14:00:00,251.15,254.5,250.92,252.4,28954.0,251.15,254.5,250.92,252.4,28954.0
2021-12-15 14:30:00,251.89,253.1,251.48,251.67,13445.0,251.89,253.1,251.48,251.67,13445.0
2021-12-15 15:00:00,252.1,256.0,251.47,255.25,29577.0,252.1,256.0,251.47,255.25,29577.0
2021-12-15 15:30:00,255.65,257.44,254.96,256.74,60433.0,255.65,257.44,254.96,256.74,60433.0
2021-12-16 09:30:00,257.9,262.38,257.33,259.03,11830.0,257.9,262.38,257.33,259.03,11830.0
2021-12-16 10:00:00,259.69,263.14,257.97,262.49,13236.0,259.69,263.14,257.97,262.49,13236.0
2021-12-16 10:30:00,262.04,262.37,259.46,261.86,8389.0,262.04,262.37,259.46,261.86,8389.0
2021-12-16 11:00:00,261.8,262.34,259.94,260.83,8122.0,261.8,262.34,259.94,260.83,8122.0
2021-12-16 11:30:00,260.75,261.65,259.2,259.2,9290.0,260.75,261.65,259.2,259.2,9290.0
2021-12-16 12:00:00,259.58,259.95,259.07,259.4,3831.0,259.58,259.95,259.07,259.4,3831.0
2021-12-16 12:30:00,259.23,259.44,258.05,258.18,12911.0,259.23,259.44,258.05,258.18,12911.0
2021-12-16 13:00:00,258.49,259.05,257.64,259.05,3940.0,258.49,259.05,257.64,259.05,3940.0
2021-12-16 13:30:00,258.86,258.88,258.06,258.07,6191.0,258.86,258.88,258.06,258.07,6191.0
2021-12-16 14:00:00,257.73,257.94,256.38,257.0,6221.0,257.73,257.94,256.38,257.0,6221.0
2021-12-16 14:30:00,256.72,256.94,254.09,254.31,14677.0,256.72,256.94,254.09,254.31,14677.0
2021-12-16 15:00:00,253.96,254.93,253.37,254.88,15605.0,253.96,254.93,253.37,254.88,15605.0
2021-12-16 15:30:00,255.18,255.39,253.07,254.71,41656.0,255.18,255.39,253.07,254.71,41656.0
2021-12-17 09:30:00,253.79,254.33,249.09,249.43,68293.0,253.79,254.33,249.09,249.43,68293.0
2021-12-17 10:00:00,250.41,250.41,247.1,247.1,24676.0,250.41,250.41,247.1,247.1,24676.0
2021-12-17 10:30:00,247.5,253.28,247.47,252.05,12532.0,247.5,253.28,247.47,252.05,12532.0
2021-12-17 11:00:00,252.05,253.22,252.0,252.8,8467.0,252.05,253.22,252.0,252.8,8467.0
2021-12-17 11:30:00,252.47,253.07,250.79,251.64,11506.0,252.47,253.07,250.79,251.64,11506.0
2021-12-17 12:00:00,251.17,251.77,250.05,250.39,6705.0,251.17,251.77,250.05,250.39,6705.0
2021-12-17 12:30:00,250.38,251.96,250.08,251.87,8444.0,250.38,251.96,250.08,251.87,8444.0
2021-12-17 13:00:00,251.87,252.82,251.46,252.44,7033.0,251.87,252.82,251.46,252.44,7033.0
2021-12-17 13:30:00,252.65,253.44,252.28,253.27,6417.0,252.65,253.44,252.28,253.27,6417.0
2021-12-17 14:00:00,253.48,253.75,251.85,252.0,7918.0,253.48,253.75,251.85,252.0,7918.0
2021-12-17 14:30:00,252.01,252.05,250.61,251.34,14575.0,252.01,252.05,250.61,251.34,14575.0
2021-12-17 15:00:00,251.58,252.39,250.89,250.99,13817.0,251.58,252.39,250.89,250.99,13817.0
2021-12-17 15:30:00,251.19,251.76,248.08,249.02,63932.0,251.19,251.76,248.08,249.02,63932.0
2021-12-20 09:30:00,243.75,245.0,237.37,239.28,15949.0,243.75,245.0,237.37,239.28,15949.0
2021-12-20 10:00:00,239.96,241.9,239.04,239.75,30948.0,239.96,241.9,239.04,239.75,30948.0
2021-12-20 10:30:00,239.25,241.43,238.73,241.43,11778.0,239.25,241.43,238.73,241.43,11778.0
2021-12-20 11:00:00,240.97,241.52,239.48,240.24,11517.0,240.97,241.52,239.48,240.24,11517.0
2021-12-20 11:30:00,239.7,239.75,238.88,239.75,12996.0,239.7,239.75,238.88,239.75,12996.0
2021-12-20 12:00:00,239.53,240.0,237.53,237.7,13777.0,239.53,240.0,237.53,237.7,13777.0
2021-12-20 12:30:00,237.01,237.74,236.39,236.91,16942.0,237.01,237.74,236.39,236.91,16942.0
2021-12-20 13:00:00,236.9,237.76,236.02,237.03,12898.0,236.9,237.76,236.02,237.03,12898.0
2021-12-20 13:30:00,236.92,237.97,236.76,237.61,11437.0,236.92,237.97,236.76,237.61,11437.0
2021-12-20 14:00:00,237.83,238.11,236.88,237.16,22301.0,237.83,238.11,236.88,237.16,22301.0
2021-12-20 14:30:00,236.9,237.75,235.84,237.65,18054.0,236.9,237.75,235.84,237.65,18054.0
2021-12-20 15:00:00,237.57,239.28,237.52,239.12,19307.0,237.57,239.28,237.52,239.12,19307.0
2021-12-20 15:30:00,238.95,239.56,237.82,239.26,65935.0,238.95,239.56,237.82,239.26,65935.0
2021-12-21 09:30:00,243.33,247.85,242.41,247.85,39718.0,243.33,247.85,242.41,247.85,39718.0
2021-12-21 10:00:00,247.85,249.6,247.0,247.52,28781.0,247.85,249.6,247.0,247.52,28781.0
2021-12-21 10:30:00,247.52,249.55,246.94,248.82,15467.0,247.52,249.55,246.94,248.82,15467.0
2021-12-21 11:00:00,248.75,249.16,248.14,248.83,12184.0,248.75,249.16,248.14,248.83,12184.0
2021-12-21 11:30:00,248.67,249.32,248.33,248.87,4835.0,248.67,249.32,248.33,248.87,4835.0
2021-12-21 12:00:00,248.9,249.77,248.88,249.33,7666.0,248.9,249.77,248.88,249.33,7666.0
2021-12-21 12:30:00,249.23,251.04,249.09,250.57,10736.0,249.23,251.04,249.09,250.57,10736.0
2021-12-21 13:00:00,250.57,251.56,250.03,251.06,7039.0,250.57,251.56,250.03,251.06,7039.0
2021-12-21 13:30:00,251.11,252.32,251.1,252.32,7870.0,251.11,252.32,251.1,252.32,7870.0
2021-12-21 14:00:00,252.32,253.22,251.58,252.1,10421.0,252.32,253.22,251.58,252.1,10421.0
2021-12-21 14:30:00,252.16,253.58,251.9,253.28,17885.0,252.16,253.58,251.9,253.28,17885.0
2021-12-21 15:00:00,253.34,254.23,252.92,253.4,13768.0,253.34,254.23,252.92,253.4,13768.0
2021-12-21 15:30:00,253.4,254.42,253.13,253.95,54402.0,253.4,254.42,253.13,253.95,54402.0
2021-12-22 09:30:00,251.96,257.08,251.79,256.86,16892.0,251.96,257.08,251.79,256.86,16892.0
2021-12-22 10:00:00,256.08,257.49,255.01,256.97,6836.0,256.08,257.49,255.01,256.97,6836.0
2021-12-22 10:30:00,256.36,258.1,256.14,257.81,9851.0,256.36,258.1,256.14,257.81,9851.0
2021-12-22 11:00:00,257.93,258.26,257.2,258.25,4243.0,257.93,258.26,257.2,258.25,4243.0
2021-12-22 11:30:00,258.87,259.73,258.75,258.86,5311.0,258.87,259.73,258.75,258.86,5311.0
2021-12-22 12:00:00,258.82,260.15,258.82,259.76,10383.0,258.82,260.15,258.82,259.76,10383.0
2021-12-22 12:30:00,259.54,260.06,259.21,259.72,11542.0,259.54,260.06,259.21,259.72,11542.0
2021-12-22 13:00:00,260.05,260.94,259.99,260.25,5106.0,260.05,260.94,259.99,260.25,5106.0
2021-12-22 13:30:00,260.54,260.85,260.05,260.06,6100.0,260.54,260.85,260.05,260.06,6100.0
2021-12-22 14:00:00,259.82,259.83,259.23,259.23,6630.0,259.82,259.83,259.23,259.23,6630.0
2021-12-22 14:30:00,259.22,259.69,258.79,259.51,5932.0,259.22,259.69,258.79,259.51,5932.0
2021-12-22 15:00:00,259.54,259.96,259.04,259.88,9864.0,259.54,259.96,259.04,259.88,9864.0
2021-12-22 15:30:00,260.17,260.94,259.6,260.32,22691.0,260.17,260.94,259.6,260.32,22691.0
2021-12-23 09:30:00,259.49,262.42,259.48,262.13,10632.0,259.49,262.42,259.48,262.13,10632.0
2021-12-23 10:00:00,261.21,263.65,261.21,263.65,7319.0,261.21,263.65,261.21,263.65,7319.0
2021-12-23 10:30:00,263.0,264.49,262.34,264.49,6183.0,263.0,264.49,262.34,264.49,6183.0
2021-12-23 11:00:00,264.29,264.9,263.47,264.0,11489.0,264.29,264.9,263.47,264.0,11489.0
2021-12-23 11:30:00,263.76,263.76,262.59,262.94,5183.0,263.76,263.76,262.59,262.94,5183.0
2021-12-23 12:00:00,262.88,264.08,262.69,264.08,2927.0,262.88,264.08,262.69,264.08,2927.0
2021-12-23 12:30:00,264.09,264.09,263.88,263.88,1444.0,264.09,264.09,263.88,263.88,1444.0
2021-12-23 13:00:00,263.75,263.77,262.94,263.68,5456.0,263.75,263.77,262.94,263.68,5456.0
2021-12-23 13:30:00,263.85,264.31,263.26,263.97,5003.0,263.85,264.31,263.26,263.97,5003.0
2021-12-23 14:00:00,263.97,264.51,263.85,263.86,5551.0,263.97,264.51,263.85,263.86,5551.0
2021-12-23 14:30:00,263.85,264.69,263.85,264.53,6545.0,263.85,264.69,263.85,264.53,6545.0
2021-12-23 15:00:00,264.68,265.06,264.51,265.06,6893.0,264.68,265.06,264.51,265.06,6893.0
2021-12-23 15:30:00,265.02,266.18,264.69,264.99,23293.0,265.02,266.18,264.69,264.99,23293.0
2021-12-27 09:30:00,265.41,266.39,264.3,264.75,4017.0,265.41,266.39,264.3,264.75,4017.0
2021-12-27 10:00:00,265.34,265.81,264.83,265.78,3363.0,265.34,265.81,264.83,265.78,3363.0
2021-12-27 10:30:00,266.46,266.54,265.5,265.61,6210.0,266.46,266.54,265.5,265.61,6210.0
2021-12-27 11:00:00,265.97,265.97,265.13,265.16,9138.0,265.97,265.97,265.13,265.16,9138.0
2021-12-27 11:30:00,265.46,266.31,265.22,266.04,7587.0,265.46,266.31,265.22,266.04,7587.0
2021-12-27 12:00:00,266.04,266.61,265.97,266.36,5076.0,266.04,266.61,265.97,266.36,5076.0
2021-12-27 12:30:00,266.5,266.5,266.0,266.35,3140.0,266.5,266.5,266.0,266.35,3140.0
2021-12-27 13:00:00,266.37,266.4,266.13,266.13,3695.0,266.37,266.4,266.13,266.13,3695.0
2021-12-27 13:30:00,266.13,266.53,265.86,266.26,4691.0,266.13,266.53,265.86,266.26,4691.0
2021-12-27 14:00:00,266.1,266.69,265.95,266.13,5541.0,266.1,266.69,265.95,266.13,5541.0
2021-12-27 14:30:00,266.18,266.22,264.94,264.94,6568.0,266.18,266.22,264.94,264.94,6568.0
2021-12-27 15:00:00,264.95,265.23,264.33,265.23,7168.0,264.95,265.23,264.33,265.23,7168.0
2021-12-27 15:30:00,265.47,267.75,265.35,267.74,27076.0,265.47,267.75,265.35,267.74,27076.0
2021-12-28 09:30:00,266.67,269.36,266.65,269.36,5497.0,266.67,269.36,266.65,269.36,5497.0
2021-12-28 10:00:00,270.0,270.47,268.8,268.8,2007.0,270.0,270.47,268.8,268.8,2007.0
2021-12-28 10:30:00,269.14,269.39,268.23,268.38,3600.0,269.14,269.39,268.23,268.38,3600.0
2021-12-28 11:00:00,268.39,269.88,268.39,269.04,12257.0,268.39,269.88,268.39,269.04,12257.0
2021-12-28 11:30:00,269.17,270.66,268.79,270.66,2131.0,269.17,270.66,268.79,270.66,2131.0
2021-12-28 12:00:00,270.82,270.83,269.89,269.89,2650.0,270.82,270.83,269.89,269.89,2650.0
2021-12-28 12:30:00,269.62,270.13,269.04,269.07,3931.0,269.62,270.13,269.04,269.07,3931.0
2021-12-28 13:00:00,269.1,269.58,268.81,269.58,2083.0,269.1,269.58,268.81,269.58,2083.0
2021-12-28 13:30:00,269.48,269.48,268.83,268.98,1600.0,269.48,269.48,268.83,268.98,1600.0
2021-12-28 14:00:00,268.8,269.26,268.24,269.26,2520.0,268.8,269.26,268.24,269.26,2520.0
2021-12-28 14:30:00,269.22,269.53,268.94,269.1,3287.0,269.22,269.53,268.94,269.1,3287.0
2021-12-28 15:00:00,269.11,269.6,269.07,269.49,3529.0,269.11,269.6,269.07,269.49,3529.0
2021-12-28 15:30:00,269.67,270.06,268.58,268.83,10986.0,269.67,270.06,268.58,268.83,10986.0
2021-12-29 09:30:00,269.01,269.67,268.45,269.1,2818.0,269.01,269.67,268.45,269.1,2818.0
2021-12-29 10:00:00,268.03,269.84,267.61,269.84,5155.0,268.03,269.84,267.61,269.84,5155.0
2021-12-29 10:30:00,269.84,270.87,268.64,270.79,6340.0,269.84,270.87,268.64,270.79,6340.0
2021-12-29 11:00:00,270.46,271.32,270.38,270.92,4048.0,270.46,271.32,270.38,270.92,4048.0
2021-12-29 11:30:00,270.9,272.66,270.9,272.34,3083.0,270.9,272.66,270.9,272.34,3083.0
2021-12-29 12:00:00,272.15,272.55,271.72,271.99,3664.0,272.15,272.55,271.72,271.99,3664.0
2021-12-29 12:30:00,271.99,272.58,271.91,272.14,1741.0,271.99,272.58,271.91,272.14,1741.0
2021-12-29 13:00:00,272.22,272.9,271.99,271.99,6320.0,272.22,272.9,271.99,271.99,6320.0
2021-12-29 13:30:00,271.95,272.02,271.28,272.02,6799.0,271.95,272.02,271.28,272.02,6799.0
2021-12-29 14:00:00,272.68,272.97,272.3,272.6,3611.0,272.68,272.97,272.3,272.6,3611.0
2021-12-29 14:30:00,272.6,272.6,271.97,272.09,3749.0,272.6,272.6,271.97,272.09,3749.0
2021-12-29 15:00:00,271.93,273.45,271.92,273.45,7260.0,271.93,273.45,271.92,273.45,7260.0
2021-12-29 15:30:00,273.46,273.65,272.37,272.63,28410.0,273.46,273.65,272.37,272.63,28410.0
2021-12-30 09:30:00,271.85,274.29,271.85,273.64,6534.0,271.85,274.29,271.85,273.64,6534.0
2021-12-30 10:00:00,273.58,275.58,273.32,275.17,12428.0,273.58,275.58,273.32,275.17,12428.0
2021-12-30 10:30:00,275.16,275.34,274.05,274.25,9143.0,275.16,275.34,274.05,274.25,9143.0
2021-12-30 11:00:00,274.03,274.58,273.47,273.47,2768.0,274.03,274.58,273.47,273.47,2768.0
2021-12-30 11:30:00,273.5,273.56,272.99,272.99,785.0,273.5,273.56,272.99,272.99,785.0
2021-12-30 12:00:00,273.28,273.29,271.86,272.12,2119.0,273.28,273.29,271.86,272.12,2119.0
2021-12-30 12:30:00,272.13,273.04,272.07,273.04,5190.0,272.13,273.04,272.07,273.04,5190.0
2021-12-30 13:00:00,273.05,274.02,273.04,273.99,6441.0,273.05,274.02,273.04,273.99,6441.0
2021-12-30 13:30:00,273.97,274.59,273.88,274.43,5984.0,273.97,274.59,273.88,274.43,5984.0
2021-12-30 14:00:00,274.05,274.47,273.71,274.2,3486.0,274.05,274.47,273.71,274.2,3486.0
2021-12-30 14:30:00,274.04,274.85,273.74,274.01,2983.0,274.04,274.85,273.74,274.01,2983.0
2021-12-30 15:00:00,273.96,274.0,272.72,272.81,6086.0,273.96,274.0,272.72,272.81,6086.0
2021-12-30 15:30:00,273.06,273.29,271.59,271.83,21000.0,273.06,273.29,271.59,271.83,21000.0
2021-12-31 09:30:00,271.3,272.93,270.13,272.2,10004.0,271.3,272.93,270.13,272.2,10004.0
2021-12-31 10:00:00,272.09,272.31,271.29,271.61,4042.0,272.09,272.31,271.29,271.61,4042.0
2021-12-31 10:30:00,271.11,271.85,270.83,271.35,7014.0,271.11,271.85,270.83,271.35,7014.0
2021-12-31 11:00:00,271.68,272.42,271.03,272.04,6113.0,271.68,272.42,271.03,272.04,6113.0
2021-12-31 11:30:00,272.23,273.02,271.92,272.17,5395.0,272.23,273.02,271.92,272.17,5395.0
2021-12-31 12:00:00,272.06,272.1,271.18,271.32,6125.0,272.06,272.1,271.18,271.32,6125.0
2021-12-31 12:30:00,271.26,271.37,270.58,271.02,7503.0,271.26,271.37,270.58,271.02,7503.0
2021-12-31 13:00:00,270.79,271.33,270.41,270.77,11094.0,270.79,271.33,270.41,270.77,11094.0
2021-12-31 13:30:00,270.81,271.0,270.24,270.85,7693.0,270.81,271.0,270.24,270.85,7693.0
2021-12-31 14:00:00,270.94,271.31,270.28,270.64,7424.0,270.94,271.31,270.28,270.64,7424.0
2021-12-31 14:30:00,270.54,270.8,270.31,270.7,7167.0,270.54,270.8,270.31,270.7,7167.0
2021-12-31 15:00:00,270.85,271.16,270.54,270.73,8353.0,270.85,271.16,270.54,270.73,8353.0
2021-12-31 15:30:00,270.61,271.12,268.82,269.29,33767.0,270.61,271.12,268.82,269.29,33767.0
2022-01-03 09:30:00,271.81,272.86,270.54,271.56,5570.0,271.81,272.86,270.54,271.56,5570.0
2022-01-03 10:00:00,272.07,272.44,270.64,271.73,5727.0,272.07,272.44,270.64,271.73,5727.0
2022-01-03 10:30:00,271.15,271.15,267.46,267.47,10669.0,271.15,271.15,267.46,267.47,10669.0
2022-01-03 11:00:00,267.95,268.94,266.91,268.94,7199.0,267.95,268.94,266.91,268.94,7199.0
2022-01-03 11:30:00,268.99,268.99,266.79,267.69,12055.0,268.99,268.99,266.79,267.69,12055.0
2022-01-03 12:00:00,267.99,268.66,266.89,267.25,7660.0,267.99,268.66,266.89,267.25,7660.0
2022-01-03 12:30:00,266.95,267.79,266.18,266.18,12099.0,266.95,267.79,266.18,266.18,12099.0
2022-01-03 13:00:00,266.35,266.67,265.76,265.8,9878.0,266.35,266.67,265.76,265.8,9878.0
2022-01-03 13:30:00,265.91,266.58,264.96,266.58,4078.0,265.91,266.58,264.96,266.58,4078.0
2022-01-03 14:00:00,266.57,266.58,265.46,265.85,8786.0,266.57,266.58,265.46,265.85,8786.0
2022-01-03 14:30:00,265.84,267.56,265.3,267.56,16614.0,265.84,267.56,265.3,267.56,16614.0
2022-01-03 15:00:00,267.54,268.79,267.03,268.78,8102.0,267.54,268.79,267.03,268.78,8102.0
2022-01-03 15:30:00,268.56,268.76,266.9,267.64,17001.0,268.56,268.76,266.9,267.64,17001.0
2022-01-04 09:30:00,269.87,271.67,266.97,270.47,4874.0,269.87,271.67,266.97,270.47,4874.0
2022-01-04 10:00:00,270.47,271.97,269.51,270.02,4442.0,270.47,271.97,269.51,270.02,4442.0
2022-01-04 10:30:00,270.34,272.36,270.33,271.56,6356.0,270.34,272.36,270.33,271.56,6356.0
2022-01-04 11:00:00,271.44,272.4,269.5,272.27,13079.0,271.44,272.4,269.5,272.27,13079.0
2022-01-04 11:30:00,272.27,273.79,271.82,273.04,6673.0,272.27,273.79,271.82,273.04,6673.0
2022-01-04 12:00:00,273.26,273.77,272.4,272.63,4573.0,273.26,273.77,272.4,272.63,4573.0
2022-01-04 12:30:00,272.9,275.0,272.69,274.31,6733.0,272.9,275.0,272.69,274.31,6733.0
2022-01-04 13:00:00,274.5,274.97,274.08,274.16,3497.0,274.5,274.97,274.08,274.16,3497.0
2022-01-04 13:30:00,274.26,274.48,273.48,273.86,5674.0,274.26,274.48,273.48,273.86,5674.0
2022-01-04 14:00:00,273.81,274.81,273.72,273.85,3590.0,273.81,274.81,273.72,273.85,3590.0
2022-01-04 14:30:00,273.85,275.77,273.85,275.55,3616.0,273.85,275.77,273.85,275.55,3616.0
2022-01-04 15:00:00,275.56,275.66,273.84,274.22,5609.0,275.56,275.66,273.84,274.22,5609.0
2022-01-04 15:30:00,274.34,275.15,273.98,274.36,27707.0,274.34,275.15,273.98,274.36,27707.0
2022-01-05 09:30:00,275.37,275.37,272.72,273.33,5772.0,275.37,275.37,272.72,273.33,5772.0
2022-01-05 10:00:00,274.38,275.25,273.19,275.21,3145.0,274.38,275.25,273.19,275.21,3145.0
2022-01-05 10:30:00,274.87,274.96,273.67,274.28,3743.0,274.87,274.96,273.67,274.28,3743.0
2022-01-05 11:00:00,273.81,274.45,273.58,274.29,2576.0,273.81,274.45,273.58,274.29,2576.0
2022-01-05 11:30:00,274.37,274.66,272.65,272.95,4864.0,274.37,274.66,272.65,272.95,4864.0
2022-01-05 12:00:00,273.13,273.39,272.07,273.05,3640.0,273.13,273.39,272.07,273.05,3640.0
2022-01-05 12:30:00,272.75,273.09,271.77,272.03,3462.0,272.75,273.09,271.77,272.03,3462.0
2022-01-05 13:00:00,271.99,271.99,270.46,271.2,2851.0,271.99,271.99,270.46,271.2,2851.0
2022-01-05 13:30:00,271.56,271.57,270.18,270.85,4730.0,271.56,271.57,270.18,270.85,4730.0
2022-01-05 14:00:00,269.82,271.07,266.28,266.28,9746.0,269.82,271.07,266.28,266.28,9746.0
2022-01-05 14:30:00,266.92,267.07,264.74,265.23,11341.0,266.92,267.07,264.74,265.23,11341.0
2022-01-05 15:00:00,264.65,265.24,263.02,263.4,12172.0,264.65,265.24,263.02,263.4,12172.0
2022-01-05 15:30:00,263.09,264.23,261.52,262.05,54459.0,263.09,264.23,261.52,262.05,54459.0
2022-01-06 09:30:00,263.68,264.84,261.2,261.21,20555.0,263.68,264.84,261.2,261.21,20555.0
2022-01-06 10:00:00,261.32,261.37,258.28,260.15,9157.0,261.32,261.37,258.28,260.15,9157.0
2022-01-06 10:30:00,260.18,261.91,260.02,261.19,2706.0,260.18,261.91,260.02,261.19,2706.0
2022-01-06 11:00:00,260.95,263.38,260.95,261.77,2946.0,260.95,263.38,260.95,261.77,2946.0
2022-01-06 11:30:00,261.73,262.61,261.73,262.08,3781.0,261.73,262.61,261.73,262.08,3781.0
2022-01-06 12:00:00,262.34,262.63,261.35,262.05,6456.0,262.34,262.63,261.35,262.05,6456.0
2022-01-06 12:30:00,261.91,263.86,260.85,263.21,14884.0,261.91,263.86,260.85,263.21,14884.0
2022-01-06 13:00:00,263.21,263.24,261.19,261.7,2903.0,263.21,263.24,261.19,261.7,2903.0
2022-01-06 13:30:00,261.55,261.83,260.1,261.2,4132.0,261.55,261.83,260.1,261.2,4132.0
2022-01-06 14:00:00,260.88,261.54,260.21,260.57,5719.0,260.88,261.54,260.21,260.57,5719.0
2022-01-06 14:30:00,260.76,261.4,260.13,261.25,5506.0,260.76,261.4,260.13,261.25,5506.0
2022-01-06 15:00:00,261.12,261.12,259.41,260.2,8165.0,261.12,261.12,259.41,260.2,8165.0
2022-01-06 15:30:00,260.54,260.6,258.68,258.99,47277.0,260.54,260.6,258.68,258.99,47277.0
2022-01-07 09:30:00,257.75,259.96,256.66,259.71,8616.0,257.75,259.96,256.66,259.71,8616.0
2022-01-07 10:00:00,259.38,261.25,258.46,260.21,18508.0,259.38,261.25,258.46,260.21,18508.0
2022-01-07 10:30:00,260.21,260.45,255.97,256.6,24747.0,260.21,260.45,255.97,256.6,24747.0
2022-01-07 11:00:00,256.88,257.78,256.48,257.78,6078.0,256.88,257.78,256.48,257.78,6078.0
2022-01-07 11:30:00,257.81,259.35,257.4,258.8,3614.0,257.81,259.35,257.4,258.8,3614.0
2022-01-07 12:00:00,258.8,259.32,257.92,258.26,11833.0,258.8,259.32,257.92,258.26,11833.0
2022-01-07 12:30:00,258.5,258.5,257.7,257.92,2869.0,258.5,258.5,257.7,257.92,2869.0
2022-01-07 13:00:00,257.91,258.37,257.42,257.72,5266.0,257.91,258.37,257.42,257.72,5266.0
2022-01-07 13:30:00,257.66,258.64,257.32,258.18,7726.0,257.66,258.64,257.32,258.18,7726.0
2022-01-07 14:00:00,258.23,258.5,256.94,257.57,3121.0,258.23,258.5,256.94,257.57,3121.0
2022-01-07 14:30:00,257.3,258.34,257.26,258.31,3256.0,257.3,258.34,257.26,258.31,3256.0
2022-01-07 15:00:00,258.43,258.67,257.18,258.61,9005.0,258.43,258.67,257.18,258.61,9005.0
2022-01-07 15:30:00,258.61,259.16,257.59,257.59,24635.0,258.61,259.16,257.59,257.59,24635.0
2022-01-10 09:30:00,255.75,258.44,254.26,255.29,10214.0,255.75,258.44,254.26,255.29,10214.0
2022-01-10 10:00:00,255.91,256.03,253.97,253.97,9853.0,255.91,256.03,253.97,253.97,9853.0
2022-01-10 10:30:00,253.65,254.06,252.07,253.05,13862.0,253.65,254.06,252.07,253.05,13862.0
2022-01-10 11:00:00,252.83,254.35,252.79,253.62,7187.0,252.83,254.35,252.79,253.62,7187.0
2022-01-10 11:30:00,253.4,253.57,250.38,250.39,10804.0,253.4,253.57,250.38,250.39,10804.0
2022-01-10 12:00:00,250.55,250.81,249.34,249.96,11022.0,250.55,250.81,249.34,249.96,11022.0
2022-01-10 12:30:00,249.74,249.84,247.86,249.42,7896.0,249.74,249.84,247.86,249.42,7896.0
2022-01-10 13:00:00,249.78,250.07,249.53,249.91,5674.0,249.78,250.07,249.53,249.91,5674.0
2022-01-10 13:30:00,249.91,251.08,249.69,251.08,4993.0,249.91,251.08,249.69,251.08,4993.0
2022-01-10 14:00:00,251.29,252.35,251.29,251.46,6938.0,251.29,252.35,251.29,251.46,6938.0
2022-01-10 14:30:00,251.45,252.17,250.86,251.32,6327.0,251.45,252.17,250.86,251.32,6327.0
2022-01-10 15:00:00,251.51,251.95,250.31,250.37,16595.0,251.51,251.95,250.31,250.37,16595.0
2022-01-10 15:30:00,250.47,253.22,250.44,252.9,41172.0,250.47,253.22,250.44,252.9,41172.0
2022-01-11 09:30:00,252.9,252.9,248.32,249.43,7671.0,252.9,252.9,248.32,249.43,7671.0
2022-01-11 10:00:00,249.01,250.24,248.65,249.89,5821.0,249.01,250.24,248.65,249.89,5821.0
2022-01-11 10:30:00,249.68,250.25,249.04,249.12,7258.0,249.68,250.25,249.04,249.12,7258.0
2022-01-11 11:00:00,249.2,252.75,249.19,251.97,7035.0,249.2,252.75,249.19,251.97,7035.0
2022-01-11 11:30:00,251.91,253.5,251.91,253.5,2039.0,251.91,253.5,251.91,253.5,2039.0
2022-01-11 12:00:00,253.5,256.07,253.5,255.94,9530.0,253.5,256.07,253.5,255.94,9530.0
2022-01-11 12:30:00,256.82,258.07,256.54,257.83,19336.0,256.82,258.07,256.54,257.83,19336.0
2022-01-11 13:00:00,257.57,258.98,257.39,258.81,2969.0,257.57,258.98,257.39,258.81,2969.0
2022-01-11 13:30:00,258.92,259.69,258.88,259.3,6010.0,258.92,259.69,258.88,259.3,6010.0
2022-01-11 14:00:00,259.44,259.49,258.18,258.18,5691.0,259.44,259.49,258.18,258.18,5691.0
2022-01-11 14:30:00,258.21,258.84,257.84,258.81,18142.0,258.21,258.84,257.84,258.81,18142.0
2022-01-11 15:00:00,259.0,259.9,258.85,259.88,3908.0,259.0,259.9,258.85,259.88,3908.0
2022-01-11 15:30:00,259.92,260.26,259.06,260.23,23994.0,259.92,260.26,259.06,260.23,23994.0
2022-01-12 09:30:00,263.15,266.14,262.53,263.26,6220.0,263.15,266.14,262.53,263.26,6220.0
2022-01-12 10:00:00,263.26,264.34,261.47,261.47,4794.0,263.26,264.34,261.47,261.47,4794.0
2022-01-12 10:30:00,261.94,263.11,260.94,261.72,6609.0,261.94,263.11,260.94,261.72,6609.0
2022-01-12 11:00:00,262.22,262.3,259.22,260.56,5167.0,262.22,262.3,259.22,260.56,5167.0
2022-01-12 11:30:00,260.83,261.25,259.95,259.95,8030.0,260.83,261.25,259.95,259.95,8030.0
2022-01-12 12:00:00,260.29,260.63,259.14,260.02,2982.0,260.29,260.63,259.14,260.02,2982.0
2022-01-12 12:30:00,260.11,261.24,260.01,261.1,3320.0,260.11,261.24,260.01,261.1,3320.0
2022-01-12 13:00:00,261.0,261.36,260.62,260.95,2688.0,261.0,261.36,260.62,260.95,2688.0
2022-01-12 13:30:00,260.7,262.72,260.56,262.6,6835.0,260.7,262.72,260.56,262.6,6835.0
2022-01-12 14:00:00,262.3,262.74,261.28,262.34,4760.0,262.3,262.74,261.28,262.34,4760.0
2022-01-12 14:30:00,262.53,262.99,262.07,262.96,5290.0,262.53,262.99,262.07,262.96,5290.0
2022-01-12 15:00:00,262.96,262.96,261.85,262.55,8285.0,262.96,262.96,261.85,262.55,8285.0
2022-01-12 15:30:00,262.43,263.82,262.35,262.55,29965.0,262.43,263.82,262.35,262.55,29965.0
2022-01-13 09:30:00,262.18,265.02,262.18,265.02,1401.0,262.18,265.02,262.18,265.02,1401.0
2022-01-13 10:00:00,265.56,266.29,262.17,262.18,2964.0,265.56,266.29,262.17,262.18,2964.0
2022-01-13 10:30:00,262.58,262.89,261.27,261.45,1704.0,262.58,262.89,261.27,261.45,1704.0
2022-01-13 11:00:00,261.75,263.2,261.75,263.15,2612.0,261.75,263.2,261.75,263.15,2612.0
2022-01-13 11:30:00,263.76,265.77,263.76,265.77,4424.0,263.76,265.77,263.76,265.77,4424.0
2022-01-13 12:00:00,265.79,265.91,263.59,263.61,6785.0,265.79,265.91,263.59,263.61,6785.0
2022-01-13 12:30:00,264.21,264.76,263.49,264.04,6389.0,264.21,264.76,263.49,264.04,6389.0
2022-01-13 13:00:00,263.79,265.08,263.71,264.81,2677.0,263.79,265.08,263.71,264.81,2677.0
2022-01-13 13:30:00,265.01,265.02,264.41,264.89,2499.0,265.01,265.02,264.41,264.89,2499.0
2022-01-13 14:00:00,264.66,265.24,264.09,264.91,7093.0,264.66,265.24,264.09,264.91,7093.0
2022-01-13 14:30:00,264.52,264.52,262.37,262.63,4367.0,264.52,264.52,262.37,262.63,4367.0
2022-01-13 15:00:00,262.62,262.62,261.12,261.84,3457.0,262.62,262.62,261.12,261.84,3457.0
2022-01-13 15:30:00,261.86,262.13,259.63,260.92,20866.0,261.86,262.13,259.63,260.92,20866.0
2022-01-14 09:30:00,257.63,258.49,256.01,258.42,5689.0,257.63,258.49,256.01,258.42,5689.0
2022-01-14 10:00:00,257.62,258.24,256.5,257.5,3710.0,257.62,258.24,256.5,257.5,3710.0
2022-01-14 10:30:00,256.81,256.81,255.42,255.88,5912.0,256.81,256.81,255.42,255.88,5912.0
2022-01-14 11:00:00,256.0,256.24,252.06,253.52,4428.0,256.0,256.24,252.06,253.52,4428.0
2022-01-14 11:30:00,253.66,254.22,252.89,252.89,5232.0,253.66,254.22,252.89,252.89,5232.0
2022-01-14 12:00:00,252.62,252.94,251.58,252.7,4548.0,252.62,252.94,251.58,252.7,4548.0
2022-01-14 12:30:00,252.68,252.68,250.91,251.6,3652.0,252.68,252.68,250.91,251.6,3652.0
2022-01-14 13:00:00,250.79,251.76,250.5,251.24,2111.0,250.79,251.76,250.5,251.24,2111.0
2022-01-14 13:30:00,251.65,252.72,251.19,252.72,2532.0,251.65,252.72,251.19,252.72,2532.0
2022-01-14 14:00:00,252.39,253.22,252.11,253.03,2856.0,252.39,253.22,252.11,253.03,2856.0
2022-01-14 14:30:00,253.38,254.87,253.38,254.58,5199.0,253.38,254.87,253.38,254.58,5199.0
2022-01-14 15:00:00,254.73,255.41,253.69,254.8,7220.0,254.73,255.41,253.69,254.8,7220.0
2022-01-14 15:30:00,254.95,256.02,254.31,254.69,31940.0,254.95,256.02,254.31,254.69,31940.0
2022-01-18 09:30:00,252.74,254.37,248.11,249.05,22679.0,252.74,254.37,248.11,249.05,22679.0
2022-01-18 10:00:00,249.62,250.64,248.67,250.47,4017.0,249.62,250.64,248.67,250.47,4017.0
2022-01-18 10:30:00,249.8,250.76,249.63,249.64,4091.0,249.8,250.76,249.63,249.64,4091.0
2022-01-18 11:00:00,249.63,250.58,248.63,250.23,2877.0,249.63,250.58,248.63,250.23,2877.0
2022-01-18 11:30:00,249.64,250.92,248.96,250.53,3120.0,249.64,250.92,248.96,250.53,3120.0
2022-01-18 12:00:00,250.53,250.53,248.8,250.06,4300.0,250.53,250.53,248.8,250.06,4300.0
2022-01-18 12:30:00,249.89,250.09,248.43,248.43,7458.0,249.89,250.09,248.43,248.43,7458.0
2022-01-18 13:00:00,248.45,249.71,247.25,249.31,7433.0,248.45,249.71,247.25,249.31,7433.0
2022-01-18 13:30:00,249.2,250.77,249.2,250.4,5810.0,249.2,250.77,249.2,250.4,5810.0
2022-01-18 14:00:00,250.17,250.57,249.47,250.2,9749.0,250.17,250.57,249.47,250.2,9749.0
2022-01-18 14:30:00,250.74,252.99,250.74,252.16,7416.0,250.74,252.99,250.74,252.16,7416.0
2022-01-18 15:00:00,252.16,252.56,250.42,251.18,10815.0,252.16,252.56,250.42,251.18,10815.0
2022-01-18 15:30:00,251.39,251.48,248.98,250.05,38167.0,251.39,251.48,248.98,250.05,38167.0
2022-01-19 09:30:00,250.77,252.54,250.77,252.1,3934.0,250.77,252.54,250.77,252.1,3934.0
2022-01-19 10:00:00,251.02,252.05,248.55,249.74,6568.0,251.02,252.05,248.55,249.74,6568.0
2022-01-19 10:30:00,249.74,250.07,247.53,248.94,4324.0,249.74,250.07,247.53,248.94,4324.0
2022-01-19 11:00:00,248.83,249.32,247.62,247.75,3198.0,248.83,249.32,247.62,247.75,3198.0
2022-01-19 11:30:00,247.93,248.7,246.66,248.7,4210.0,247.93,248.7,246.66,248.7,4210.0
2022-01-19 12:00:00,248.7,249.94,248.63,249.71,3692.0,248.7,249.94,248.63,249.71,3692.0
2022-01-19 12:30:00,249.78,250.32,249.46,250.12,5617.0,249.78,250.32,249.46,250.12,5617.0
2022-01-19 13:00:00,249.9,250.11,249.46,249.46,4635.0,249.9,250.11,249.46,249.46,4635.0
2022-01-19 13:30:00,249.31,249.55,248.6,248.89,4953.0,249.31,249.55,248.6,248.89,4953.0
2022-01-19 14:00:00,249.09,249.09,247.2,247.3,3907.0,249.09,249.09,247.2,247.3,3907.0
2022-01-19 14:30:00,247.02,247.75,246.64,247.24,5068.0,247.02,247.75,246.64,247.24,5068.0
2022-01-19 15:00:00,247.0,247.64,246.25,246.25,7000.0,247.0,247.64,246.25,246.25,7000.0
2022-01-19 15:30:00,246.23,246.4,243.07,243.28,42443.0,246.23,246.4,243.07,243.28,42443.0
2022-01-20 09:30:00,244.52,247.98,243.37,247.98,14980.0,244.52,247.98,243.37,247.98,14980.0
2022-01-20 10:00:00,248.88,251.19,248.88,250.13,5548.0,248.88,251.19,248.88,250.13,5548.0
2022-01-20 10:30:00,250.55,253.66,250.55,253.54,6604.0,250.55,253.66,250.55,253.54,6604.0
2022-01-20 11:00:00,254.08,254.45,252.74,253.76,7014.0,254.08,254.45,252.74,253.76,7014.0
2022-01-20 11:30:00,254.15,254.59,253.09,253.9,5536.0,254.15,254.59,253.09,253.9,5536.0
2022-01-20 12:00:00,254.05,255.23,253.47,255.05,11408.0,254.05,255.23,253.47,255.05,11408.0
2022-01-20 12:30:00,255.22,255.22,254.21,254.25,9996.0,255.22,255.22,254.21,254.25,9996.0
2022-01-20 13:00:00,254.47,254.64,253.79,253.86,14316.0,254.47,254.64,253.79,253.86,14316.0
2022-01-20 13:30:00,253.79,254.42,253.42,253.82,4966.0,253.79,254.42,253.42,253.82,4966.0
2022-01-20 14:00:00,254.13,254.22,252.54,252.73,6060.0,254.13,254.22,252.54,252.73,6060.0
2022-01-20 14:30:00,252.22,252.48,251.52,251.55,4120.0,252.22,252.48,251.52,251.55,4120.0
2022-01-20 15:00:00,251.49,251.49,247.68,247.71,14852.0,251.49,251.49,247.68,247.71,14852.0
2022-01-20 15:30:00,247.56,247.56,244.26,244.51,47067.0,247.56,247.56,244.26,244.51,47067.0
2022-01-21 09:30:00,243.57,246.2,243.57,244.0,8759.0,243.57,246.2,243.57,244.0,8759.0
2022-01-21 10:00:00,244.63,246.09,243.16,245.53,5367.0,244.63,246.09,243.16,245.53,5367.0
2022-01-21 10:30:00,245.67,250.07,245.67,249.92,10351.0,245.67,250.07,245.67,249.92,10351.0
2022-01-21 11:00:00,249.35,251.02,249.17,251.02,7795.0,249.35,251.02,249.17,251.02,7795.0
2022-01-21 11:30:00,251.37,251.62,249.99,250.49,11525.0,251.37,251.62,249.99,250.49,11525.0
2022-01-21 12:00:00,250.32,250.34,248.35,249.27,3229.0,250.32,250.34,248.35,249.27,3229.0
2022-01-21 12:30:00,248.96,250.24,248.56,249.38,4352.0,248.96,250.24,248.56,249.38,4352.0
2022-01-21 13:00:00,249.37,250.39,248.6,249.36,20700.0,249.37,250.39,248.6,249.36,20700.0
2022-01-21 13:30:00,249.52,251.16,249.52,250.31,3360.0,249.52,251.16,249.52,250.31,3360.0
2022-01-21 14:00:00,250.31,250.6,249.17,249.44,3534.0,250.31,250.6,249.17,249.44,3534.0
2022-01-21 14:30:00,249.11,249.36,246.93,246.95,5629.0,249.11,249.36,246.93,246.95,5629.0
2022-01-21 15:00:00,246.52,246.9,245.46,245.65,10960.0,246.52,246.9,245.46,245.65,10960.0
2022-01-21 15:30:00,245.87,248.33,245.71,245.73,48957.0,245.87,248.33,245.71,245.73,48957.0
2022-01-24 09:30:00,239.46,239.67,236.67,237.74,15943.0,239.46,239.67,236.67,237.74,15943.0
2022-01-24 10:00:00,238.3,239.05,235.27,239.05,7032.0,238.3,239.05,235.27,239.05,7032.0
2022-01-24 10:30:00,239.06,241.07,238.12,239.39,14968.0,239.06,241.07,238.12,239.39,14968.0
2022-01-24 11:00:00,239.16,240.2,238.23,240.04,46229.0,239.16,240.2,238.23,240.04,46229.0
2022-01-24 11:30:00,240.35,241.02,237.99,239.95,7996.0,240.35,241.02,237.99,239.95,7996.0
2022-01-24 12:00:00,239.99,240.78,237.56,238.14,5060.0,239.99,240.78,237.56,238.14,5060.0
2022-01-24 12:30:00,238.3,241.02,237.7,240.65,3890.0,238.3,241.02,237.7,240.65,3890.0
2022-01-24 13:00:00,240.56,243.58,240.48,242.38,5798.0,240.56,243.58,240.48,242.38,5798.0
2022-01-24 13:30:00,242.4,245.54,242.27,245.3,7572.0,242.4,245.54,242.27,245.3,7572.0
2022-01-24 14:00:00,245.59,246.52,242.24,243.01,8412.0,245.59,246.52,242.24,243.01,8412.0
2022-01-24 14:30:00,243.09,243.42,241.69,243.2,13211.0,243.09,243.42,241.69,243.2,13211.0
2022-01-24 15:00:00,242.88,246.74,242.88,246.54,9916.0,242.88,246.74,242.88,246.54,9916.0
2022-01-24 15:30:00,246.33,250.47,245.98,249.25,29927.0,246.33,250.47,245.98,249.25,29927.0
2022-01-25 09:30:00,243.94,244.0,239.32,240.51,9275.0,243.94,244.0,239.32,240.51,9275.0
2022-01-25 10:00:00,240.26,241.57,238.37,241.43,7108.0,240.26,241.57,238.37,241.43,7108.0
2022-01-25 10:30:00,241.35,243.4,240.58,240.86,15112.0,241.35,243.4,240.58,240.86,15112.0
2022-01-25 11:00:00,240.77,243.8,240.6,243.8,59924.0,240.77,243.8,240.6,243.8,59924.0
2022-01-25 11:30:00,243.61,243.61,240.45,241.56,3747.0,243.61,243.61,240.45,241.56,3747.0
2022-01-25 12:00:00,241.29,241.86,240.08,241.47,8126.0,241.29,241.86,240.08,241.47,8126.0
2022-01-25 12:30:00,241.11,241.11,237.54,238.22,7766.0,241.11,241.11,237.54,238.22,7766.0
2022-01-25 13:00:00,238.07,241.38,237.52,240.98,10164.0,238.07,241.38,237.52,240.98,10164.0
2022-01-25 13:30:00,241.17,243.21,241.08,242.96,6357.0,241.17,243.21,241.08,242.96,6357.0
2022-01-25 14:00:00,242.89,245.07,242.6,244.82,7041.0,242.89,245.07,242.6,244.82,7041.0
2022-01-25 14:30:00,244.81,246.81,243.35,246.22,9874.0,244.81,246.81,243.35,246.22,9874.0
2022-01-25 15:00:00,246.39,246.53,242.54,242.55,34836.0,246.39,246.53,242.54,242.55,34836.0
2022-01-25 15:30:00,242.24,243.25,240.17,241.01,44272.0,242.24,243.25,240.17,241.01,44272.0
2022-01-26 09:30:00,245.99,247.62,242.5,247.27,8051.0,245.99,247.62,242.5,247.27,8051.0
2022-01-26 10:00:00,247.36,248.1,245.61,245.61,11452.0,247.36,248.1,245.61,245.61,11452.0
2022-01-26 10:30:00,245.62,247.13,245.18,246.92,4902.0,245.62,247.13,245.18,246.92,4902.0
2022-01-26 11:00:00,246.31,248.92,246.14,248.03,4539.0,246.31,248.92,246.14,248.03,4539.0
2022-01-26 11:30:00,248.62,249.27,247.85,249.27,2890.0,248.62,249.27,247.85,249.27,2890.0
2022-01-26 12:00:00,249.27,249.5,247.66,247.66,5501.0,249.27,249.5,247.66,247.66,5501.0
2022-01-26 12:30:00,247.96,248.93,247.36,248.45,3524.0,247.96,248.93,247.36,248.45,3524.0
2022-01-26 13:00:00,248.39,249.34,247.54,248.65,5684.0,248.39,249.34,247.54,248.65,5684.0
2022-01-26 13:30:00,248.62,249.12,248.36,249.12,2553.0,248.62,249.12,248.36,249.12,2553.0
2022-01-26 14:00:00,249.68,250.85,247.11,249.34,3268.0,249.68,250.85,247.11,249.34,3268.0
2022-01-26 14:30:00,249.05,249.5,243.97,244.63,6847.0,249.05,249.5,243.97,244.63,6847.0
2022-01-26 15:00:00,244.47,244.47,239.49,241.59,9739.0,244.47,244.47,239.49,241.59,9739.0
2022-01-26 15:30:00,242.19,242.89,239.61,240.89,33872.0,242.19,242.89,239.61,240.89,33872.0
2022-01-27 09:30:00,243.85,247.45,242.62,246.79,7352.0,243.85,247.45,242.62,246.79,7352.0
2022-01-27 10:00:00,246.17,246.9,244.08,244.08,4600.0,246.17,246.9,244.08,244.08,4600.0
2022-01-27 10:30:00,243.97,244.82,243.06,244.82,3977.0,243.97,244.82,243.06,244.82,3977.0
2022-01-27 11:00:00,245.15,246.44,240.16,240.16,6794.0,245.15,246.44,240.16,240.16,6794.0
2022-01-27 11:30:00,240.78,241.58,240.0,240.81,7631.0,240.78,241.58,240.0,240.81,7631.0
2022-01-27 12:00:00,240.82,240.82,238.72,239.14,4735.0,240.82,240.82,238.72,239.14,4735.0
2022-01-27 12:30:00,239.01,239.76,238.15,238.92,10037.0,239.01,239.76,238.15,238.92,10037.0
2022-01-27 13:00:00,238.83,239.16,237.09,238.14,12187.0,238.83,239.16,237.09,238.14,12187.0
2022-01-27 13:30:00,238.69,239.72,238.11,239.09,5800.0,238.69,239.72,238.11,239.09,5800.0
2022-01-27 14:00:00,240.5,240.5,237.57,237.73,4224.0,240.5,240.5,237.57,237.73,4224.0
2022-01-27 14:30:00,237.44,239.65,236.85,237.52,6293.0,237.44,239.65,236.85,237.52,6293.0
2022-01-27 15:00:00,237.9,239.14,236.32,237.87,11292.0,237.9,239.14,236.32,237.87,11292.0
2022-01-27 15:30:00,238.52,239.57,237.42,237.55,32396.0,238.52,239.57,237.42,237.55,32396.0
2022-01-28 09:30:00,237.59,237.69,235.18,235.31,5787.0,237.59,237.69,235.18,235.31,5787.0
2022-01-28 10:00:00,236.29,238.56,235.82,236.34,15205.0,236.29,238.56,235.82,236.34,15205.0
2022-01-28 10:30:00,236.34,236.55,233.53,236.55,3573.0,236.34,236.55,233.53,236.55,3573.0
2022-01-28 11:00:00,236.55,238.31,235.74,237.46,4830.0,236.55,238.31,235.74,237.46,4830.0
2022-01-28 11:30:00,236.72,239.06,236.72,239.06,1500.0,236.72,239.06,236.72,239.06,1500.0
2022-01-28 12:00:00,238.93,240.53,238.93,239.47,4454.0,238.93,240.53,238.93,239.47,4454.0
2022-01-28 12:30:00,239.76,239.76,236.51,237.34,6430.0,239.76,239.76,236.51,237.34,6430.0
2022-01-28 13:00:00,237.58,238.73,237.27,237.86,13388.0,237.58,238.73,237.27,237.86,13388.0
2022-01-28 13:30:00,238.26,239.33,237.61,238.74,3907.0,238.26,239.33,237.61,238.74,3907.0
2022-01-28 14:00:00,238.77,238.92,236.49,237.38,11667.0,238.77,238.92,236.49,237.38,11667.0
2022-01-28 14:30:00,236.93,239.4,236.72,239.33,6453.0,236.93,239.4,236.72,239.33,6453.0
2022-01-28 15:00:00,239.49,240.14,238.92,239.98,6546.0,239.49,240.14,238.92,239.98,6546.0
2022-01-28 15:30:00,239.56,242.99,238.72,242.71,23810.0,239.56,242.99,238.72,242.71,23810.0
2022-01-31 09:30:00,242.2,246.56,241.96,245.27,7462.0,242.2,246.56,241.96,245.27,7462.0
2022-01-31 10:00:00,245.52,247.1,245.01,247.1,10140.0,245.52,247.1,245.01,247.1,10140.0
2022-01-31 10:30:00,246.9,247.84,245.99,247.17,8387.0,246.9,247.84,245.99,247.17,8387.0
2022-01-31 11:00:00,246.83,248.39,246.09,247.84,9783.0,246.83,248.39,246.09,247.84,9783.0
2022-01-31 11:30:00,248.15,249.22,247.71,248.89,5992.0,248.15,249.22,247.71,248.89,5992.0
2022-01-31 12:00:00,248.99,249.99,248.86,249.19,6184.0,248.99,249.99,248.86,249.19,6184.0
2022-01-31 12:30:00,249.58,250.32,249.36,250.06,3033.0,249.58,250.32,249.36,250.06,3033.0
2022-01-31 13:00:00,249.65,249.92,249.0,249.45,2768.0,249.65,249.92,249.0,249.45,2768.0
2022-01-31 13:30:00,249.24,249.92,248.86,248.87,15818.0,249.24,249.92,248.86,248.87,15818.0
2022-01-31 14:00:00,249.27,250.76,249.0,250.76,6812.0,249.27,250.76,249.0,250.76,6812.0
2022-01-31 14:30:00,250.76,251.48,250.17,250.74,7269.0,250.76,251.48,250.17,250.74,7269.0
2022-01-31 15:00:00,250.74,251.03,248.72,249.65,17330.0,250.74,251.03,248.72,249.65,17330.0
2022-01-31 15:30:00,249.6,251.02,249.25,250.8,44496.0,249.6,251.02,249.25,250.8,44496.0
2022-02-01 09:30:00,251.92,253.69,251.58,252.84,10093.0,251.92,253.69,251.58,252.84,10093.0
2022-02-01 10:00:00,253.19,253.19,248.88,250.73,6708.0,253.19,253.19,248.88,250.73,6708.0
2022-02-01 10:30:00,250.44,251.21,248.74,250.6,3881.0,250.44,251.21,248.74,250.6,3881.0
2022-02-01 11:00:00,250.76,251.31,249.76,250.12,4713.0,250.76,251.31,249.76,250.12,4713.0
2022-02-01 11:30:00,249.63,252.39,249.46,251.96,4044.0,249.63,252.39,249.46,251.96,4044.0
2022-02-01 12:00:00,251.66,251.66,250.22,251.21,4149.0,251.66,251.66,250.22,251.21,4149.0
2022-02-01 12:30:00,250.87,252.63,250.25,252.31,7310.0,250.87,252.63,250.25,252.31,7310.0
2022-02-01 13:00:00,252.31,253.28,251.8,252.44,9317.0,252.31,253.28,251.8,252.44,9317.0
2022-02-01 13:30:00,252.34,252.58,251.62,252.58,3146.0,252.34,252.58,251.62,252.58,3146.0
2022-02-01 14:00:00,252.43,252.45,251.71,252.44,3850.0,252.43,252.45,251.71,252.44,3850.0
2022-02-01 14:30:00,252.18,252.4,251.8,251.83,4261.0,252.18,252.4,251.8,251.83,4261.0
2022-02-01 15:00:00,251.8,253.3,251.8,253.3,7671.0,251.8,253.3,251.8,253.3,7671.0
2022-02-01 15:30:00,253.31,253.56,252.08,252.18,17278.0,253.31,253.56,252.08,252.18,17278.0
2022-02-02 09:30:00,253.08,256.08,252.24,255.66,6465.0,253.08,256.08,252.24,255.66,6465.0
2022-02-02 10:00:00,255.29,255.49,253.14,253.52,4921.0,255.29,255.49,253.14,253.52,4921.0
2022-02-02 10:30:00,253.21,255.96,252.36,255.26,4446.0,253.21,255.96,252.36,255.26,4446.0
2022-02-02 11:00:00,254.99,255.66,253.4,255.11,3428.0,254.99,255.66,253.4,255.11,3428.0
2022-02-02 11:30:00,254.43,254.97,253.39,254.15,3756.0,254.43,254.97,253.39,254.15,3756.0
2022-02-02 12:00:00,254.49,256.0,254.41,255.91,2450.0,254.49,256.0,254.41,255.91,2450.0
2022-02-02 12:30:00,255.8,256.21,255.39,256.18,1850.0,255.8,256.21,255.39,256.18,1850.0
2022-02-02 13:00:00,256.23,257.08,255.65,256.0,12585.0,256.23,257.08,255.65,256.0,12585.0
2022-02-02 13:30:00,256.25,257.59,255.95,257.33,3801.0,256.25,257.59,255.95,257.33,3801.0
2022-02-02 14:00:00,257.67,257.83,256.58,257.02,6097.0,257.67,257.83,256.58,257.02,6097.0
2022-02-02 14:30:00,256.9,257.52,256.77,256.77,3714.0,256.9,257.52,256.77,256.77,3714.0
2022-02-02 15:00:00,256.67,257.42,255.26,255.76,9355.0,256.67,257.42,255.26,255.76,9355.0
2022-02-02 15:30:00,255.78,256.11,254.19,254.64,35337.0,255.78,256.11,254.19,254.64,35337.0
2022-02-03 09:30:00,252.37,255.53,252.37,253.47,3294.0,252.37,255.53,252.37,253.47,3294.0
2022-02-03 10:00:00,253.35,254.92,252.35,254.55,3961.0,253.35,254.92,252.35,254.55,3961.0
2022-02-03 10:30:00,254.6,256.3,254.6,256.3,2967.0,254.6,256.3,254.6,256.3,2967.0
2022-02-03 11:00:00,256.3,256.89,255.74,255.8,2074.0,256.3,256.89,255.74,255.8,2074.0
2022-02-03 11:30:00,255.82,256.35,255.21,255.41,10817.0,255.82,256.35,255.21,255.41,10817.0
2022-02-03 12:00:00,255.41,255.41,253.73,254.77,2059.0,255.41,255.41,253.73,254.77,2059.0
2022-02-03 12:30:00,254.77,255.38,254.32,255.38,1900.0,254.77,255.38,254.32,255.38,1900.0
2022-02-03 13:00:00,255.37,255.84,254.11,255.72,15394.0,255.37,255.84,254.11,255.72,15394.0
2022-02-03 13:30:00,255.01,255.92,254.59,255.92,2736.0,255.01,255.92,254.59,255.92,2736.0
2022-02-03 14:00:00,255.68,256.3,255.32,255.89,4283.0,255.68,256.3,255.32,255.89,4283.0
2022-02-03 14:30:00,255.84,256.26,255.16,255.93,7985.0,255.84,256.26,255.16,255.93,7985.0
2022-02-03 15:00:00,256.08,257.41,255.69,256.72,6736.0,256.08,257.41,255.69,256.72,6736.0
2022-02-03 15:30:00,256.67,256.92,253.66,253.66,29647.0,256.67,256.92,253.66,253.66,29647.0
2022-02-04 09:30:00,253.68,255.4,251.96,252.9,4296.0,253.68,255.4,251.96,252.9,4296.0
2022-02-04 10:00:00,252.94,253.2,250.89,251.97,4110.0,252.94,253.2,250.89,251.97,4110.0
2022-02-04 10:30:00,251.88,251.88,247.93,248.22,6269.0,251.88,251.88,247.93,248.22,6269.0
2022-02-04 11:00:00,247.57,249.49,247.29,249.49,4625.0,247.57,249.49,247.29,249.49,4625.0
2022-02-04 11:30:00,249.18,250.8,249.18,250.33,7257.0,249.18,250.8,249.18,250.33,7257.0
2022-02-04 12:00:00,249.84,250.64,249.71,250.4,1406.0,249.84,250.64,249.71,250.4,1406.0
2022-02-04 12:30:00,250.74,251.49,250.15,251.18,1912.0,250.74,251.49,250.15,251.18,1912.0
2022-02-04 13:00:00,251.91,253.1,251.74,252.61,2687.0,251.91,253.1,251.74,252.61,2687.0
2022-02-04 13:30:00,252.61,253.79,252.32,253.09,2956.0,252.61,253.79,252.32,253.09,2956.0
2022-02-04 14:00:00,253.09,253.09,251.82,252.51,2890.0,253.09,253.09,251.82,252.51,2890.0
2022-02-04 14:30:00,252.6,253.6,252.6,253.52,3769.0,252.6,253.6,252.6,253.52,3769.0
2022-02-04 15:00:00,253.8,254.74,253.78,253.78,5094.0,253.8,254.74,253.78,253.78,5094.0
2022-02-04 15:30:00,254.11,254.31,250.54,250.71,28815.0,254.11,254.31,250.54,250.71,28815.0
2022-02-07 09:30:00,250.19,251.57,248.34,248.96,6624.0,250.19,251.57,248.34,248.96,6624.0
2022-02-07 10:00:00,250.06,251.4,249.85,250.91,4063.0,250.06,251.4,249.85,250.91,4063.0
2022-02-07 10:30:00,250.43,251.4,250.43,251.17,3439.0,250.43,251.4,250.43,251.17,3439.0
2022-02-07 11:00:00,251.36,251.36,249.98,250.6,2715.0,251.36,251.36,249.98,250.6,2715.0
2022-02-07 11:30:00,250.58,250.58,248.24,249.21,3571.0,250.58,250.58,248.24,249.21,3571.0
2022-02-07 12:00:00,248.87,249.04,248.2,248.2,4446.0,248.87,249.04,248.2,248.2,4446.0
2022-02-07 12:30:00,248.44,249.6,248.42,249.56,3365.0,248.44,249.6,248.42,249.56,3365.0
2022-02-07 13:00:00,249.47,251.22,249.47,251.01,4226.0,249.47,251.22,249.47,251.01,4226.0
2022-02-07 13:30:00,251.59,251.89,251.38,251.81,2815.0,251.59,251.89,251.38,251.81,2815.0
2022-02-07 14:00:00,251.66,252.7,251.34,252.58,4475.0,251.66,252.7,251.34,252.58,4475.0
2022-02-07 14:30:00,252.55,253.24,252.55,252.94,2221.0,252.55,253.24,252.55,252.94,2221.0
2022-02-07 15:00:00,252.97,253.92,252.4,252.4,6547.0,252.97,253.92,252.4,252.4,6547.0
2022-02-07 15:30:00,252.62,252.97,250.17,250.71,35301.0,252.62,252.97,250.17,250.71,35301.0
2022-02-08 09:30:00,250.43,252.28,250.43,251.6,7039.0,250.43,252.28,250.43,251.6,7039.0
2022-02-08 10:00:00,250.63,251.75,250.13,250.26,16351.0,250.63,251.75,250.13,250.26,16351.0
2022-02-08 10:30:00,250.46,252.66,250.46,252.66,6230.0,250.46,252.66,250.46,252.66,6230.0
2022-02-08 11:00:00,252.64,253.69,252.19,253.63,8380.0,252.64,253.69,252.19,253.63,8380.0
2022-02-08 11:30:00,253.76,254.56,253.74,254.17,15249.0,253.76,254.56,253.74,254.17,15249.0
2022-02-08 12:00:00,254.59,254.67,253.48,253.8,9479.0,254.59,254.67,253.48,253.8,9479.0
2022-02-08 12:30:00,253.97,254.16,253.5,253.51,14603.0,253.97,254.16,253.5,253.51,14603.0
2022-02-08 13:00:00,253.44,253.78,253.01,253.41,5574.0,253.44,253.78,253.01,253.41,5574.0
2022-02-08 13:30:00,253.45,253.78,253.12,253.42,11700.0,253.45,253.78,253.12,253.42,11700.0
2022-02-08 14:00:00,253.25,254.91,253.07,253.25,14966.0,253.25,254.91,253.07,253.25,14966.0
2022-02-08 14:30:00,252.9,253.29,252.41,252.76,6126.0,252.9,253.29,252.41,252.76,6126.0
2022-02-08 15:00:00,252.4,254.08,252.34,253.62,17376.0,252.4,254.08,252.34,253.62,17376.0
2022-02-08 15:30:00,253.83,254.07,252.27,253.01,62207.0,253.83,254.07,252.27,253.01,62207.0
2022-02-09 09:30:00,256.4,262.26,256.0,260.56,11814.0,256.4,262.26,256.0,260.56,11814.0
2022-02-09 10:00:00,260.42,262.22,260.42,260.96,7476.0,260.42,262.22,260.42,260.96,7476.0
2022-02-09 10:30:00,261.45,261.63,258.74,259.92,8765.0,261.45,261.63,258.74,259.92,8765.0
2022-02-09 11:00:00,259.77,259.77,258.47,259.32,11679.0,259.77,259.77,258.47,259.32,11679.0
2022-02-09 11:30:00,259.28,260.66,259.12,259.7,13250.0,259.28,260.66,259.12,259.7,13250.0
2022-02-09 12:00:00,259.54,261.34,259.54,261.33,3659.0,259.54,261.34,259.54,261.33,3659.0
2022-02-09 12:30:00,261.01,262.26,260.87,262.26,3656.0,261.01,262.26,260.87,262.26,3656.0
2022-02-09 13:00:00,262.28,262.94,261.87,262.58,3496.0,262.28,262.94,261.87,262.58,3496.0
2022-02-09 13:30:00,262.69,262.79,261.97,262.16,3175.0,262.69,262.79,261.97,262.16,3175.0
2022-02-09 14:00:00,261.99,262.58,261.46,261.77,8235.0,261.99,262.58,261.46,261.77,8235.0
2022-02-09 14:30:00,261.79,261.94,261.33,261.33,6636.0,261.79,261.94,261.33,261.33,6636.0
2022-02-09 15:00:00,261.48,262.32,261.03,262.28,7245.0,261.48,262.32,261.03,262.28,7245.0
2022-02-09 15:30:00,262.28,262.81,262.0,262.1,18346.0,262.28,262.81,262.0,262.1,18346.0
2022-02-10 09:30:00,257.0,263.25,256.53,261.72,10966.0,257.0,263.25,256.53,261.72,10966.0
2022-02-10 10:00:00,261.72,263.16,260.23,262.94,8208.0,261.72,263.16,260.23,262.94,8208.0
2022-02-10 10:30:00,263.14,264.4,262.08,262.26,10357.0,263.14,264.4,262.08,262.26,10357.0
2022-02-10 11:00:00,263.05,263.22,261.66,261.94,6304.0,263.05,263.22,261.66,261.94,6304.0
2022-02-10 11:30:00,261.36,263.46,261.24,263.1,3247.0,261.36,263.46,261.24,263.1,3247.0
2022-02-10 12:00:00,263.1,264.13,262.97,264.13,2134.0,263.1,264.13,262.97,264.13,2134.0
2022-02-10 12:30:00,264.3,264.3,261.89,262.22,3428.0,264.3,264.3,261.89,262.22,3428.0
2022-02-10 13:00:00,262.22,262.89,260.84,261.55,2839.0,262.22,262.89,260.84,261.55,2839.0
2022-02-10 13:30:00,260.54,260.7,258.78,260.27,4932.0,260.54,260.7,258.78,260.27,4932.0
2022-02-10 14:00:00,260.04,260.44,257.35,258.79,5568.0,260.04,260.44,257.35,258.79,5568.0
2022-02-10 14:30:00,258.79,259.32,257.14,257.95,6183.0,258.79,259.32,257.14,257.95,6183.0
2022-02-10 15:00:00,257.6,258.26,256.76,257.22,14728.0,257.6,258.26,256.76,257.22,14728.0
2022-02-10 15:30:00,257.18,257.72,255.66,257.39,50677.0,257.18,257.72,255.66,257.39,50677.0
2022-02-11 09:30:00,259.33,260.04,256.64,256.65,14127.0,259.33,260.04,256.64,256.65,14127.0
2022-02-11 10:00:00,256.91,260.12,256.91,260.1,2514.0,256.91,260.12,256.91,260.1,2514.0
2022-02-11 10:30:00,260.1,260.21,259.07,259.27,2738.0,260.1,260.21,259.07,259.27,2738.0
2022-02-11 11:00:00,259.57,260.86,259.44,260.46,2804.0,259.57,260.86,259.44,260.46,2804.0
2022-02-11 11:30:00,260.57,260.58,259.07,259.9,3359.0,260.57,260.58,259.07,259.9,3359.0
2022-02-11 12:00:00,260.24,260.43,258.99,259.12,2158.0,260.24,260.43,258.99,259.12,2158.0
2022-02-11 12:30:00,259.36,259.54,258.23,259.02,6689.0,259.36,259.54,258.23,259.02,6689.0
2022-02-11 13:00:00,259.03,259.03,257.97,257.97,1806.0,259.03,259.03,257.97,257.97,1806.0
2022-02-11 13:30:00,256.75,256.75,252.7,253.45,11425.0,256.75,256.75,252.7,253.45,11425.0
2022-02-11 14:00:00,253.45,255.34,252.55,252.79,4409.0,253.45,255.34,252.55,252.79,4409.0
2022-02-11 14:30:00,253.18,254.87,252.67,253.24,20428.0,253.18,254.87,252.67,253.24,20428.0
2022-02-11 15:00:00,253.64,254.86,251.86,252.76,15887.0,253.64,254.86,251.86,252.76,15887.0
2022-02-11 15:30:00,252.43,253.5,250.4,252.03,43118.0,252.43,253.5,250.4,252.03,43118.0
2022-02-14 09:30:00,251.6,254.02,250.72,252.09,7922.0,251.6,254.02,250.72,252.09,7922.0
2022-02-14 10:00:00,251.12,251.66,247.5,248.98,5621.0,251.12,251.66,247.5,248.98,5621.0
2022-02-14 10:30:00,248.98,248.98,247.3,247.7,3648.0,248.98,248.98,247.3,247.7,3648.0
2022-02-14 11:00:00,247.52,248.59,246.92,247.89,5160.0,247.52,248.59,246.92,247.89,5160.0
2022-02-14 11:30:00,248.38,248.67,246.56,247.39,5777.0,248.38,248.67,246.56,247.39,5777.0
2022-02-14 12:00:00,247.43,249.18,247.08,249.18,3107.0,247.43,249.18,247.08,249.18,3107.0
2022-02-14 12:30:00,249.44,249.83,249.02,249.29,3224.0,249.44,249.83,249.02,249.29,3224.0
2022-02-14 13:00:00,249.33,249.35,248.04,248.06,2354.0,249.33,249.35,248.04,248.06,2354.0
2022-02-14 13:30:00,247.47,247.87,244.52,244.97,17952.0,247.47,247.87,244.52,244.97,17952.0
2022-02-14 14:00:00,244.68,245.27,242.75,245.27,5437.0,244.68,245.27,242.75,245.27,5437.0
2022-02-14 14:30:00,245.09,245.09,243.76,244.81,5293.0,245.09,245.09,243.76,244.81,5293.0
2022-02-14 15:00:00,245.26,245.76,244.28,245.61,5440.0,245.26,245.76,244.28,245.61,5440.0
2022-02-14 15:30:00,245.43,246.83,243.9,244.75,18786.0,245.43,246.83,243.9,244.75,18786.0
2022-02-15 09:30:00,246.58,252.69,246.58,251.64,5737.0,246.58,252.69,246.58,251.64,5737.0
2022-02-15 10:00:00,251.78,253.11,249.57,250.57,28774.0,251.78,253.11,249.57,250.57,28774.0
2022-02-15 10:30:00,250.6,252.0,249.93,250.99,15635.0,250.6,252.0,249.93,250.99,15635.0
2022-02-15 11:00:00,250.99,251.18,249.81,250.08,2130.0,250.99,251.18,249.81,250.08,2130.0
2022-02-15 11:30:00,250.32,251.06,250.32,250.95,2806.0,250.32,251.06,250.32,250.95,2806.0
2022-02-15 12:00:00,250.82,250.82,248.65,248.77,7450.0,250.82,250.82,248.65,248.77,7450.0
2022-02-15 12:30:00,249.47,250.61,248.77,249.83,4422.0,249.47,250.61,248.77,249.83,4422.0
2022-02-15 13:00:00,249.83,250.24,249.52,250.0,4155.0,249.83,250.24,249.52,250.0,4155.0
2022-02-15 13:30:00,250.0,250.23,249.29,250.18,4099.0,250.0,250.23,249.29,250.18,4099.0
2022-02-15 14:00:00,250.02,250.08,249.45,249.96,5607.0,250.02,250.08,249.45,249.96,5607.0
2022-02-15 14:30:00,249.89,250.0,249.48,249.75,5641.0,249.89,250.0,249.48,249.75,5641.0
2022-02-15 15:00:00,250.0,251.35,249.55,250.19,16056.0,250.0,251.35,249.55,250.19,16056.0
2022-02-15 15:30:00,250.2,250.88,248.95,249.89,31217.0,250.2,250.88,248.95,249.89,31217.0
2022-02-16 09:30:00,249.04,251.0,248.54,248.65,4444.0,249.04,251.0,248.54,248.65,4444.0
2022-02-16 10:00:00,249.97,252.08,249.93,250.36,17721.0,249.97,252.08,249.93,250.36,17721.0
2022-02-16 10:30:00,250.65,252.33,250.44,251.21,7737.0,250.65,252.33,250.44,251.21,7737.0
2022-02-16 11:00:00,250.39,252.41,249.87,252.41,24289.0,250.39,252.41,249.87,252.41,24289.0
2022-02-16 11:30:00,252.25,252.58,251.2,252.17,13862.0,252.25,252.58,251.2,252.17,13862.0
2022-02-16 12:00:00,252.72,252.72,250.45,250.77,32404.0,252.72,252.72,250.45,250.77,32404.0
2022-02-16 12:30:00,251.21,251.23,249.62,251.15,11914.0,251.21,251.23,249.62,251.15,11914.0
2022-02-16 13:00:00,250.98,251.98,250.02,250.02,7336.0,250.98,251.98,250.02,250.02,7336.0
2022-02-16 13:30:00,250.13,251.64,249.89,251.1,8375.0,250.13,251.64,249.89,251.1,8375.0
2022-02-16 14:00:00,251.34,252.0,250.02,251.38,22134.0,251.34,252.0,250.02,251.38,22134.0
2022-02-16 14:30:00,251.64,253.77,251.1,253.16,44072.0,251.64,253.77,251.1,253.16,44072.0
2022-02-16 15:00:00,253.34,254.05,251.47,252.23,15151.0,253.34,254.05,251.47,252.23,15151.0
2022-02-16 15:30:00,252.02,253.38,250.94,252.75,47345.0,252.02,253.38,250.94,252.75,47345.0
2022-02-17 09:30:00,248.53,249.7,246.58,247.23,9553.0,248.53,249.7,246.58,247.23,9553.0
2022-02-17 10:00:00,246.68,246.9,245.37,245.72,12736.0,246.68,246.9,245.37,245.72,12736.0
2022-02-17 10:30:00,245.56,246.61,245.21,245.98,5444.0,245.56,246.61,245.21,245.98,5444.0
2022-02-17 11:00:00,246.18,247.44,246.18,247.44,2311.0,246.18,247.44,246.18,247.44,2311.0
2022-02-17 11:30:00,247.63,248.56,247.4,248.2,2473.0,247.63,248.56,247.4,248.2,2473.0
2022-02-17 12:00:00,248.68,248.77,247.51,248.47,3319.0,248.68,248.77,247.51,248.47,3319.0
2022-02-17 12:30:00,248.25,248.94,248.23,248.44,2226.0,248.25,248.94,248.23,248.44,2226.0
2022-02-17 13:00:00,248.13,249.0,247.97,248.01,7089.0,248.13,249.0,247.97,248.01,7089.0
2022-02-17 13:30:00,247.72,247.73,246.06,246.06,6286.0,247.72,247.73,246.06,246.06,6286.0
2022-02-17 14:00:00,246.22,246.27,244.83,244.83,6166.0,246.22,246.27,244.83,244.83,6166.0
2022-02-17 14:30:00,244.84,246.32,244.79,245.81,8738.0,244.84,246.32,244.79,245.81,8738.0
2022-02-17 15:00:00,245.78,246.6,244.92,245.59,11136.0,245.78,246.6,244.92,245.59,11136.0
2022-02-17 15:30:00,245.82,246.02,244.66,244.97,27660.0,245.82,246.02,244.66,244.97,27660.0
2022-02-18 09:30:00,244.35,249.56,244.35,249.18,3854.0,244.35,249.56,244.35,249.18,3854.0
2022-02-18 10:00:00,249.18,249.22,246.86,246.86,3934.0,249.18,249.22,246.86,246.86,3934.0
2022-02-18 10:30:00,246.86,246.86,245.02,245.03,6273.0,246.86,246.86,245.02,245.03,6273.0
2022-02-18 11:00:00,245.02,245.18,243.33,244.84,3721.0,245.02,245.18,243.33,244.84,3721.0
2022-02-18 11:30:00,245.0,245.06,243.83,243.85,5149.0,245.0,245.06,243.83,243.85,5149.0
2022-02-18 12:00:00,244.15,245.13,243.8,244.73,3099.0,244.15,245.13,243.8,244.73,3099.0
2022-02-18 12:30:00,244.73,245.0,243.49,244.42,4660.0,244.73,245.0,243.49,244.42,4660.0
2022-02-18 13:00:00,244.25,245.0,243.45,244.11,9093.0,244.25,245.0,243.45,244.11,9093.0
2022-02-18 13:30:00,244.26,245.49,243.98,245.43,8460.0,244.26,245.49,243.98,245.43,8460.0
2022-02-18 14:00:00,245.36,245.44,244.4,245.21,6837.0,245.36,245.44,244.4,245.21,6837.0
2022-02-18 14:30:00,245.09,245.53,242.81,244.29,21218.0,245.09,245.53,242.81,244.29,21218.0
2022-02-18 15:00:00,244.65,244.73,242.76,243.02,8026.0,244.65,244.73,242.76,243.02,8026.0
2022-02-18 15:30:00,242.86,244.58,242.22,242.67,17695.0,242.86,244.58,242.22,242.67,17695.0
2022-02-22 09:30:00,240.51,246.06,238.58,245.35,12394.0,240.51,246.06,238.58,245.35,12394.0
2022-02-22 10:00:00,244.69,245.82,242.71,245.74,4610.0,244.69,245.82,242.71,245.74,4610.0
2022-02-22 10:30:00,244.62,245.59,244.18,245.09,7205.0,244.62,245.59,244.18,245.09,7205.0
2022-02-22 11:00:00,245.41,246.69,244.41,245.51,6698.0,245.41,246.69,244.41,245.51,6698.0
2022-02-22 11:30:00,245.94,246.63,244.85,244.95,5957.0,245.94,246.63,244.85,244.95,5957.0
2022-02-22 12:00:00,245.41,246.12,244.97,244.98,5318.0,245.41,246.12,244.97,244.98,5318.0
2022-02-22 12:30:00,244.7,245.14,244.13,244.37,3573.0,244.7,245.14,244.13,244.37,3573.0
2022-02-22 13:00:00,244.33,245.04,243.78,244.19,4303.0,244.33,245.04,243.78,244.19,4303.0
2022-02-22 13:30:00,244.07,244.69,243.18,243.38,15326.0,244.07,244.69,243.18,243.38,15326.0
2022-02-22 14:00:00,243.14,244.86,242.34,244.06,8789.0,243.14,244.86,242.34,244.06,8789.0
2022-02-22 14:30:00,244.49,247.13,244.28,246.5,5366.0,244.49,247.13,244.28,246.5,5366.0
2022-02-22 15:00:00,246.61,247.84,246.59,247.13,4214.0,246.61,247.84,246.59,247.13,4214.0
2022-02-22 15:30:00,246.77,247.04,244.97,245.13,26829.0,246.77,247.04,244.97,245.13,26829.0
2022-02-23 09:30:00,247.01,249.08,244.77,246.39,3918.0,247.01,249.08,244.77,246.39,3918.0
2022-02-23 10:00:00,246.33,246.33,242.43,243.39,6846.0,246.33,246.33,242.43,243.39,6846.0
2022-02-23 10:30:00,243.05,244.13,242.48,242.5,10669.0,243.05,244.13,242.48,242.5,10669.0
2022-02-23 11:00:00,242.17,242.76,240.64,240.65,7262.0,242.17,242.76,240.64,240.65,7262.0
2022-02-23 11:30:00,240.75,242.24,240.75,241.51,3478.0,240.75,242.24,240.75,241.51,3478.0
2022-02-23 12:00:00,241.7,242.84,241.33,242.51,3917.0,241.7,242.84,241.33,242.51,3917.0
2022-02-23 12:30:00,242.28,242.28,239.8,240.08,5563.0,242.28,242.28,239.8,240.08,5563.0
2022-02-23 13:00:00,239.94,239.94,238.14,238.46,9355.0,239.94,239.94,238.14,238.46,9355.0
2022-02-23 13:30:00,238.45,238.81,237.06,237.06,4775.0,238.45,238.81,237.06,237.06,4775.0
2022-02-23 14:00:00,237.73,238.01,235.85,236.47,6303.0,237.73,238.01,235.85,236.47,6303.0
2022-02-23 14:30:00,236.23,237.23,235.74,236.9,5002.0,236.23,237.23,235.74,236.9,5002.0
2022-02-23 15:00:00,236.69,236.75,235.41,236.49,4360.0,236.69,236.75,235.41,236.49,4360.0
2022-02-23 15:30:00,236.29,236.39,234.28,234.97,31478.0,236.29,236.39,234.28,234.97,31478.0
2022-02-24 09:30:00,227.01,229.31,224.16,228.74,13279.0,227.01,229.31,224.16,228.74,13279.0
2022-02-24 10:00:00,228.15,229.35,224.92,227.05,15483.0,228.15,229.35,224.92,227.05,15483.0
2022-02-24 10:30:00,227.21,228.58,227.08,227.87,7470.0,227.21,228.58,227.08,227.87,7470.0
2022-02-24 11:00:00,227.72,229.35,226.38,227.24,9918.0,227.72,229.35,226.38,227.24,9918.0
2022-02-24 11:30:00,228.1,230.7,227.15,230.7,25291.0,228.1,230.7,227.15,230.7,25291.0
2022-02-24 12:00:00,230.68,230.68,227.37,228.31,6954.0,230.68,230.68,227.37,228.31,6954.0
2022-02-24 12:30:00,228.25,231.05,227.89,229.9,9554.0,228.25,231.05,227.89,229.9,9554.0
2022-02-24 13:00:00,229.9,230.43,229.12,229.25,6373.0,229.9,230.43,229.12,229.25,6373.0
2022-02-24 13:30:00,229.28,231.39,229.28,230.42,12373.0,229.28,231.39,229.28,230.42,12373.0
2022-02-24 14:00:00,230.5,232.5,229.64,232.5,14955.0,230.5,232.5,229.64,232.5,14955.0
2022-02-24 14:30:00,232.8,235.04,232.8,234.46,14577.0,232.8,235.04,232.8,234.46,14577.0
2022-02-24 15:00:00,234.55,236.01,233.82,233.91,8949.0,234.55,236.01,233.82,233.91,8949.0
2022-02-24 15:30:00,234.18,236.6,234.06,234.52,48407.0,234.18,236.6,234.06,234.52,48407.0
2022-02-25 09:30:00,234.73,240.78,234.73,236.57,17654.0,234.73,240.78,234.73,236.57,17654.0
2022-02-25 10:00:00,237.17,239.66,236.65,239.14,11809.0,237.17,239.66,236.65,239.14,11809.0
2022-02-25 10:30:00,239.15,240.38,238.43,238.59,25472.0,239.15,240.38,238.43,238.59,25472.0
2022-02-25 11:00:00,238.64,242.27,238.24,241.96,7940.0,238.64,242.27,238.24,241.96,7940.0
2022-02-25 11:30:00,241.81,242.32,240.78,242.32,5966.0,241.81,242.32,240.78,242.32,5966.0
2022-02-25 12:00:00,242.25,243.03,241.55,242.49,9324.0,242.25,243.03,241.55,242.49,9324.0
2022-02-25 12:30:00,242.52,243.12,241.27,241.75,8669.0,242.52,243.12,241.27,241.75,8669.0
2022-02-25 13:00:00,241.93,242.38,241.26,241.8,9194.0,241.93,242.38,241.26,241.8,9194.0
2022-02-25 13:30:00,241.98,243.53,241.98,242.62,24661.0,241.98,243.53,241.98,242.62,24661.0
2022-02-25 14:00:00,242.39,243.44,241.81,243.44,19018.0,242.39,243.44,241.81,243.44,19018.0
2022-02-25 14:30:00,243.04,244.03,242.78,243.83,21994.0,243.04,244.03,242.78,243.83,21994.0
2022-02-25 15:00:00,243.6,244.59,243.26,243.32,18388.0,243.6,244.59,243.26,243.32,18388.0
2022-02-25 15:30:00,243.56,244.23,242.08,244.19,54502.0,243.56,244.23,242.08,244.19,54502.0
2022-02-28 09:30:00,237.94,246.2,237.94,243.51,17986.0,237.94,246.2,237.94,243.51,17986.0
2022-02-28 10:00:00,243.51,245.37,241.29,245.37,32770.0,243.51,245.37,241.29,245.37,32770.0
2022-02-28 10:30:00,245.37,246.53,242.56,246.53,16423.0,245.37,246.53,242.56,246.53,16423.0
2022-02-28 11:00:00,246.52,249.45,246.52,248.45,22092.0,246.52,249.45,246.52,248.45,22092.0
2022-02-28 11:30:00,248.45,248.49,246.44,246.93,12317.0,248.45,248.49,246.44,246.93,12317.0
2022-02-28 12:00:00,246.79,247.78,242.61,242.79,10065.0,246.79,247.78,242.61,242.79,10065.0
2022-02-28 12:30:00,242.67,243.03,239.36,242.17,14489.0,242.67,243.03,239.36,242.17,14489.0
2022-02-28 13:00:00,242.14,243.62,241.54,243.62,17088.0,242.14,243.62,241.54,243.62,17088.0
2022-02-28 13:30:00,243.92,245.46,243.22,244.57,10344.0,243.92,245.46,243.22,244.57,10344.0
2022-02-28 14:00:00,244.64,244.64,241.92,242.74,8610.0,244.64,244.64,241.92,242.74,8610.0
2022-02-28 14:30:00,242.71,244.59,242.55,244.12,10161.0,242.71,244.59,242.55,244.12,10161.0
2022-02-28 15:00:00,244.29,245.48,243.17,244.89,16277.0,244.29,245.48,243.17,244.89,16277.0
2022-02-28 15:30:00,244.89,246.65,242.74,246.2,88914.0,244.89,246.65,242.74,246.2,88914.0
2022-03-01 09:30:00,246.94,247.45,243.1,244.62,12040.0,246.94,247.45,243.1,244.62,12040.0
2022-03-01 10:00:00,245.04,250.61,244.7,248.54,42976.0,245.04,250.61,244.7,248.54,42976.0
2022-03-01 10:30:00,248.59,249.19,247.03,247.45,15951.0,248.59,249.19,247.03,247.45,15951.0
2022-03-01 11:00:00,247.55,249.38,246.94,246.95,8690.0,247.55,249.38,246.94,246.95,8690.0
2022-03-01 11:30:00,246.48,246.61,243.8,244.03,10059.0,246.48,246.61,243.8,244.03,10059.0
2022-03-01 12:00:00,243.55,246.62,243.55,245.95,21334.0,243.55,246.62,243.55,245.95,21334.0
2022-03-01 12:30:00,246.16,247.43,244.66,246.59,5832.0,246.16,247.43,244.66,246.59,5832.0
2022-03-01 13:00:00,246.31,246.85,245.11,245.23,12727.0,246.31,246.85,245.11,245.23,12727.0
2022-03-01 13:30:00,245.36,247.18,245.15,246.58,11938.0,245.36,247.18,245.15,246.58,11938.0
2022-03-01 14:00:00,246.28,246.98,245.59,246.54,27656.0,246.28,246.98,245.59,246.54,27656.0
2022-03-01 14:30:00,246.4,248.55,246.4,247.98,6842.0,246.4,248.55,246.4,247.98,6842.0
2022-03-01 15:00:00,247.61,250.19,247.27,248.56,25678.0,247.61,250.19,247.27,248.56,25678.0
2022-03-01 15:30:00,248.56,249.06,244.96,245.9,66830.0,248.56,249.06,244.96,245.9,66830.0
2022-03-02 09:30:00,247.93,250.87,247.93,249.33,9462.0,247.93,250.87,247.93,249.33,9462.0
2022-03-02 10:00:00,249.95,250.31,247.21,248.29,21548.0,249.95,250.31,247.21,248.29,21548.0
2022-03-02 10:30:00,248.36,248.84,246.99,247.88,10835.0,248.36,248.84,246.99,247.88,10835.0
2022-03-02 11:00:00,247.75,249.98,247.07,249.98,8771.0,247.75,249.98,247.07,249.98,8771.0
2022-03-02 11:30:00,250.62,250.67,248.48,248.95,8879.0,250.62,250.67,248.48,248.95,8879.0
2022-03-02 12:00:00,248.97,249.21,246.97,247.15,7262.0,248.97,249.21,246.97,247.15,7262.0
2022-03-02 12:30:00,247.65,248.11,246.28,247.19,7961.0,247.65,248.11,246.28,247.19,7961.0
2022-03-02 13:00:00,247.38,247.87,246.9,247.28,7181.0,247.38,247.87,246.9,247.28,7181.0
2022-03-02 13:30:00,247.86,248.94,247.24,248.0,6757.0,247.86,248.94,247.24,248.0,6757.0
2022-03-02 14:00:00,247.97,248.34,246.6,246.95,10473.0,247.97,248.34,246.6,246.95,10473.0
2022-03-02 14:30:00,246.75,247.8,246.41,246.75,9021.0,246.75,247.8,246.41,246.75,9021.0
2022-03-02 15:00:00,246.76,247.54,246.25,247.5,13098.0,246.76,247.54,246.25,247.5,13098.0
2022-03-02 15:30:00,247.08,248.14,246.39,247.0,53269.0,247.08,248.14,246.39,247.0,53269.0
2022-03-03 09:30:00,249.28,250.79,245.76,246.44,4663.0,249.28,250.79,245.76,246.44,4663.0
2022-03-03 10:00:00,246.36,246.96,243.05,244.41,12764.0,246.36,246.96,243.05,244.41,12764.0
2022-03-03 10:30:00,244.07,244.23,240.3,240.31,19545.0,244.07,244.23,240.3,240.31,19545.0
2022-03-03 11:00:00,240.54,241.61,239.56,240.81,14577.0,240.54,241.61,239.56,240.81,14577.0
2022-03-03 11:30:00,241.0,242.02,240.15,240.54,11386.0,241.0,242.02,240.15,240.54,11386.0
2022-03-03 12:00:00,240.5,241.62,239.28,239.29,8501.0,240.5,241.62,239.28,239.29,8501.0
2022-03-03 12:30:00,239.49,242.0,239.49,240.81,6180.0,239.49,242.0,239.49,240.81,6180.0
2022-03-03 13:00:00,241.41,241.78,240.61,240.8,13399.0,241.41,241.78,240.61,240.8,13399.0
2022-03-03 13:30:00,240.78,241.73,240.31,240.86,12668.0,240.78,241.73,240.31,240.86,12668.0
2022-03-03 14:00:00,241.5,241.5,238.4,238.47,15906.0,241.5,241.5,238.4,238.47,15906.0
2022-03-03 14:30:00,238.75,238.75,237.1,237.21,13230.0,238.75,238.75,237.1,237.21,13230.0
2022-03-03 15:00:00,237.21,237.66,235.61,237.66,51893.0,237.21,237.66,235.61,237.66,51893.0
2022-03-03 15:30:00,237.86,239.57,237.18,239.35,46771.0,237.86,239.57,237.18,239.35,46771.0
2022-03-04 09:30:00,235.52,237.46,230.54,232.33,11303.0,235.52,237.46,230.54,232.33,11303.0
2022-03-04 10:00:00,232.14,233.04,227.3,228.49,18813.0,232.14,233.04,227.3,228.49,18813.0
2022-03-04 10:30:00,227.97,228.32,225.57,226.29,14928.0,227.97,228.32,225.57,226.29,14928.0
2022-03-04 11:00:00,225.91,226.01,223.89,223.97,19150.0,225.91,226.01,223.89,223.97,19150.0
2022-03-04 11:30:00,223.74,225.32,222.84,224.4,9513.0,223.74,225.32,222.84,224.4,9513.0
2022-03-04 12:00:00,224.14,226.83,223.41,225.44,9062.0,224.14,226.83,223.41,225.44,9062.0
2022-03-04 12:30:00,225.0,225.31,224.48,224.64,4914.0,225.0,225.31,224.48,224.64,4914.0
2022-03-04 13:00:00,225.15,226.19,224.14,224.2,5264.0,225.15,226.19,224.14,224.2,5264.0
2022-03-04 13:30:00,224.2,225.0,223.77,224.01,5383.0,224.2,225.0,223.77,224.01,5383.0
2022-03-04 14:00:00,224.09,224.25,223.01,223.57,7751.0,224.09,224.25,223.01,223.57,7751.0
2022-03-04 14:30:00,223.57,223.9,221.07,221.32,13291.0,223.57,223.9,221.07,221.32,13291.0
2022-03-04 15:00:00,221.68,222.2,220.28,221.93,11449.0,221.68,222.2,220.28,221.93,11449.0
2022-03-04 15:30:00,221.95,223.5,221.27,223.35,38334.0,221.95,223.5,221.27,223.35,38334.0
2022-03-07 09:30:00,222.52,222.52,218.6,220.91,12204.0,222.52,222.52,218.6,220.91,12204.0
2022-03-07 10:00:00,220.31,223.25,219.28,220.4,10356.0,220.31,223.25,219.28,220.4,10356.0
2022-03-07 10:30:00,220.48,221.03,219.68,220.21,47876.0,220.48,221.03,219.68,220.21,47876.0
2022-03-07 11:00:00,220.2,222.56,220.15,221.02,11933.0,220.2,222.56,220.15,221.02,11933.0
2022-03-07 11:30:00,220.97,221.33,217.29,218.23,28484.0,220.97,221.33,217.29,218.23,28484.0
2022-03-07 12:00:00,217.82,219.66,217.36,218.81,6499.0,217.82,219.66,217.36,218.81,6499.0
2022-03-07 12:30:00,218.81,220.19,218.32,219.59,7691.0,218.81,220.19,218.32,219.59,7691.0
2022-03-07 13:00:00,219.87,220.17,218.1,218.22,16110.0,219.87,220.17,218.1,218.22,16110.0
2022-03-07 13:30:00,218.28,219.64,216.99,216.99,7897.0,218.28,219.64,216.99,216.99,7897.0
2022-03-07 14:00:00,217.15,217.56,216.15,216.31,11265.0,217.15,217.56,216.15,216.31,11265.0
2022-03-07 14:30:00,216.21,216.31,214.82,215.12,18450.0,216.21,216.31,214.82,215.12,18450.0
2022-03-07 15:00:00,215.13,215.72,213.66,215.51,17161.0,215.13,215.72,213.66,215.51,17161.0
2022-03-07 15:30:00,215.07,215.07,212.97,213.4,52320.0,215.07,215.07,212.97,213.4,52320.0
2022-03-08 09:30:00,215.56,215.56,211.64,214.45,9645.0,215.56,215.56,211.64,214.45,9645.0
2022-03-08 10:00:00,214.59,214.59,211.01,211.29,17767.0,214.59,214.59,211.01,211.29,17767.0
2022-03-08 10:30:00,211.16,213.64,210.16,213.13,24387.0,211.16,213.64,210.16,213.13,24387.0
2022-03-08 11:00:00,213.12,213.43,210.99,211.34,12717.0,213.12,213.43,210.99,211.34,12717.0
2022-03-08 11:30:00,210.64,211.9,209.5,211.36,8932.0,210.64,211.9,209.5,211.36,8932.0
2022-03-08 12:00:00,211.42,216.18,211.42,215.14,20045.0,211.42,216.18,211.42,215.14,20045.0
2022-03-08 12:30:00,215.61,215.87,214.33,214.65,25322.0,215.61,215.87,214.33,214.65,25322.0
2022-03-08 13:00:00,215.65,217.59,215.14,215.14,12598.0,215.65,217.59,215.14,215.14,12598.0
2022-03-08 13:30:00,214.91,214.91,212.98,213.22,7439.0,214.91,214.91,212.98,213.22,7439.0
2022-03-08 14:00:00,212.46,213.57,211.07,213.44,12178.0,212.46,213.57,211.07,213.44,12178.0
2022-03-08 14:30:00,214.45,216.48,213.41,215.79,15485.0,214.45,216.48,213.41,215.79,15485.0
2022-03-08 15:00:00,215.59,216.5,214.02,214.02,9192.0,215.59,216.5,214.02,214.02,9192.0
2022-03-08 15:30:00,214.03,214.03,212.17,212.52,29683.0,214.03,214.03,212.17,212.52,29683.0
2022-03-09 09:30:00,219.55,220.76,217.43,217.98,15414.0,219.55,220.76,217.43,217.98,15414.0
2022-03-09 10:00:00,217.91,220.21,217.9,220.19,8693.0,217.91,220.21,217.9,220.19,8693.0
2022-03-09 10:30:00,220.24,222.1,219.54,221.18,12386.0,220.24,222.1,219.54,221.18,12386.0
2022-03-09 11:00:00,221.18,221.82,220.45,221.31,5247.0,221.18,221.82,220.45,221.31,5247.0
2022-03-09 11:30:00,221.16,222.4,220.97,221.91,8975.0,221.16,222.4,220.97,221.91,8975.0
2022-03-09 12:00:00,221.81,222.48,221.59,222.34,3848.0,221.81,222.48,221.59,222.34,3848.0
2022-03-09 12:30:00,222.44,223.22,222.25,223.01,2604.0,222.44,223.22,222.25,223.01,2604.0
2022-03-09 13:00:00,222.94,223.97,221.62,223.97,5528.0,222.94,223.97,221.62,223.97,5528.0
2022-03-09 13:30:00,223.74,223.85,222.17,222.32,7166.0,223.74,223.85,222.17,222.32,7166.0
2022-03-09 14:00:00,222.54,223.48,221.52,221.95,6197.0,222.54,223.48,221.52,221.95,6197.0
2022-03-09 14:30:00,222.23,222.52,221.51,221.58,6554.0,222.23,222.52,221.51,221.58,6554.0
2022-03-09 15:00:00,221.41,222.59,221.35,222.5,9811.0,221.41,222.59,221.35,222.5,9811.0
2022-03-09 15:30:00,222.65,223.37,220.83,221.61,27472.0,222.65,223.37,220.83,221.61,27472.0
2022-03-10 09:30:00,216.28,222.41,216.26,222.08,16021.0,216.28,222.41,216.26,222.08,16021.0
2022-03-10 10:00:00,221.42,222.66,219.38,219.42,27527.0,221.42,222.66,219.38,219.42,27527.0
2022-03-10 10:30:00,218.71,220.55,217.57,218.38,9753.0,218.71,220.55,217.57,218.38,9753.0
2022-03-10 11:00:00,218.14,220.72,218.08,220.4,18572.0,218.14,220.72,218.08,220.4,18572.0
2022-03-10 11:30:00,220.39,220.65,218.17,218.59,20156.0,220.39,220.65,218.17,218.59,20156.0
2022-03-10 12:00:00,218.62,219.49,217.75,218.86,6119.0,218.62,219.49,217.75,218.86,6119.0
2022-03-10 12:30:00,218.86,218.86,217.45,217.96,3990.0,218.86,218.86,217.45,217.96,3990.0
2022-03-10 13:00:00,217.79,218.27,216.28,216.47,5574.0,217.79,218.27,216.28,216.47,5574.0
2022-03-10 13:30:00,216.39,217.83,215.95,216.99,4368.0,216.39,217.83,215.95,216.99,4368.0
2022-03-10 14:00:00,217.07,217.83,216.96,217.49,4668.0,217.07,217.83,216.96,217.49,4668.0
2022-03-10 14:30:00,217.66,218.34,217.23,217.88,7107.0,217.66,218.34,217.23,217.88,7107.0
2022-03-10 15:00:00,217.71,218.27,217.0,217.58,17978.0,217.71,218.27,217.0,217.58,17978.0
2022-03-10 15:30:00,217.67,219.24,217.04,218.67,49223.0,217.67,219.24,217.04,218.67,49223.0
2022-03-11 09:30:00,222.66,223.6,220.86,223.5,6621.0,222.66,223.6,220.86,223.5,6621.0
2022-03-11 10:00:00,222.58,222.8,221.34,222.33,5669.0,222.58,222.8,221.34,222.33,5669.0
2022-03-11 10:30:00,222.27,224.91,221.56,224.73,13433.0,222.27,224.91,221.56,224.73,13433.0
2022-03-11 11:00:00,224.37,224.53,223.18,223.55,8673.0,224.37,224.53,223.18,223.55,8673.0
2022-03-11 11:30:00,223.81,224.22,223.02,223.76,11717.0,223.81,224.22,223.02,223.76,11717.0
2022-03-11 12:00:00,223.33,225.2,223.26,224.96,15477.0,223.33,225.2,223.26,224.96,15477.0
2022-03-11 12:30:00,224.78,225.93,224.77,225.83,14925.0,224.78,225.93,224.77,225.83,14925.0
2022-03-11 13:00:00,226.02,226.59,225.25,225.99,16469.0,226.02,226.59,225.25,225.99,16469.0
2022-03-11 13:30:00,225.52,225.95,222.49,222.49,9410.0,225.52,225.95,222.49,222.49,9410.0
2022-03-11 14:00:00,222.25,224.1,222.24,224.02,8539.0,222.25,224.1,222.24,224.02,8539.0
2022-03-11 14:30:00,224.11,224.14,223.0,223.28,5250.0,224.11,224.14,223.0,223.28,5250.0
2022-03-11 15:00:00,223.08,223.3,222.65,222.98,5753.0,223.08,223.3,222.65,222.98,5753.0
2022-03-11 15:30:00,222.81,224.17,222.49,223.67,37746.0,222.81,224.17,222.49,223.67,37746.0
2022-03-14 09:30:00,225.64,231.28,225.64,230.52,20234.0,225.64,231.28,225.64,230.52,20234.0
2022-03-14 10:00:00,230.44,232.82,229.98,232.31,9072.0,230.44,232.82,229.98,232.31,9072.0
2022-03-14 10:30:00,231.94,232.46,231.18,231.9,7326.0,231.94,232.46,231.18,231.9,7326.0
2022-03-14 11:00:00,231.97,232.22,229.48,229.87,26540.0,231.97,232.22,229.48,229.87,26540.0
2022-03-14 11:30:00,229.75,230.47,227.77,228.53,22572.0,229.75,230.47,227.77,228.53,22572.0
2022-03-14 12:00:00,228.55,229.74,228.35,228.47,17904.0,228.55,229.74,228.35,228.47,17904.0
2022-03-14 12:30:00,228.54,228.78,224.65,224.65,15749.0,228.54,228.78,224.65,224.65,15749.0
2022-03-14 13:00:00,224.56,225.75,224.54,224.56,16619.0,224.56,225.75,224.54,224.56,16619.0
2022-03-14 13:30:00,224.1,224.71,222.54,222.78,10983.0,224.1,224.71,222.54,222.78,10983.0
2022-03-14 14:00:00,222.68,224.1,222.34,224.05,8261.0,222.68,224.1,222.34,224.05,8261.0
2022-03-14 14:30:00,224.03,224.75,223.85,224.24,9346.0,224.03,224.75,223.85,224.24,9346.0
2022-03-14 15:00:00,224.26,224.98,223.63,223.72,15412.0,224.26,224.98,223.63,223.72,15412.0
2022-03-14 15:30:00,223.2,223.61,222.14,223.24,43748.0,223.2,223.61,222.14,223.24,43748.0
2022-03-15 09:30:00,225.73,227.01,224.17,225.14,25606.0,225.73,227.01,224.17,225.14,25606.0
2022-03-15 10:00:00,224.92,227.09,223.88,226.55,10938.0,224.92,227.09,223.88,226.55,10938.0
2022-03-15 10:30:00,227.0,227.59,225.73,225.81,9667.0,227.0,227.59,225.73,225.81,9667.0
2022-03-15 11:00:00,225.99,226.71,225.0,225.43,10709.0,225.99,226.71,225.0,225.43,10709.0
2022-03-15 11:30:00,225.31,225.97,223.69,224.21,5311.0,225.31,225.97,223.69,224.21,5311.0
2022-03-15 12:00:00,224.17,224.19,223.1,223.1,5206.0,224.17,224.19,223.1,223.1,5206.0
2022-03-15 12:30:00,223.36,223.51,221.75,221.75,6129.0,223.36,223.51,221.75,221.75,6129.0
2022-03-15 13:00:00,222.12,222.58,221.92,222.09,4478.0,222.12,222.58,221.92,222.09,4478.0
2022-03-15 13:30:00,221.83,222.41,221.43,221.83,5805.0,221.83,222.41,221.43,221.83,5805.0
2022-03-15 14:00:00,222.02,222.49,221.14,221.5,10250.0,222.02,222.49,221.14,221.5,10250.0
2022-03-15 14:30:00,221.36,223.95,221.36,223.32,11870.0,221.36,223.95,221.36,223.32,11870.0
2022-03-15 15:00:00,223.29,224.19,222.85,223.68,34845.0,223.29,224.19,222.85,223.68,34845.0
2022-03-15 15:30:00,224.01,224.12,222.94,223.57,29874.0,224.01,224.12,222.94,223.57,29874.0
2022-03-16 09:30:00,228.21,231.43,225.0,229.93,22146.0,228.21,231.43,225.0,229.93,22146.0
2022-03-16 10:00:00,229.63,234.99,228.8,234.62,11814.0,229.63,234.99,228.8,234.62,11814.0
2022-03-16 10:30:00,234.42,235.12,231.87,232.56,7146.0,234.42,235.12,231.87,232.56,7146.0
2022-03-16 11:00:00,232.81,233.42,231.96,233.07,7768.0,232.81,233.42,231.96,233.07,7768.0
2022-03-16 11:30:00,233.33,233.35,232.0,233.03,7878.0,233.33,233.35,232.0,233.03,7878.0
2022-03-16 12:00:00,233.06,234.95,233.06,234.95,4702.0,233.06,234.95,233.06,234.95,4702.0
2022-03-16 12:30:00,235.2,236.08,234.35,235.05,9755.0,235.2,236.08,234.35,235.05,9755.0
2022-03-16 13:00:00,235.26,235.26,233.29,233.81,7583.0,235.26,235.26,233.29,233.81,7583.0
2022-03-16 13:30:00,233.9,234.76,233.69,234.76,7390.0,233.9,234.76,233.69,234.76,7390.0
2022-03-16 14:00:00,234.07,234.4,230.25,230.49,42129.0,234.07,234.4,230.25,230.49,42129.0
2022-03-16 14:30:00,230.49,236.55,228.98,236.22,52105.0,230.49,236.55,228.98,236.22,52105.0
2022-03-16 15:00:00,235.41,237.67,235.35,236.46,22478.0,235.41,237.67,235.35,236.46,22478.0
2022-03-16 15:30:00,236.05,238.34,235.53,237.5,72673.0,236.05,238.34,235.53,237.5,72673.0
2022-03-17 09:30:00,233.39,236.12,233.39,235.48,6765.0,233.39,236.12,233.39,235.48,6765.0
2022-03-17 10:00:00,235.24,235.66,233.24,234.71,8786.0,235.24,235.66,233.24,234.71,8786.0
2022-03-17 10:30:00,234.77,235.22,233.93,234.9,8527.0,234.77,235.22,233.93,234.9,8527.0
2022-03-17 11:00:00,235.01,235.71,233.31,235.18,5013.0,235.01,235.71,233.31,235.18,5013.0
2022-03-17 11:30:00,234.94,235.25,234.53,235.15,5712.0,234.94,235.25,234.53,235.15,5712.0
2022-03-17 12:00:00,235.53,236.27,235.17,235.84,5521.0,235.53,236.27,235.17,235.84,5521.0
2022-03-17 12:30:00,235.67,236.04,234.75,235.73,4721.0,235.67,236.04,234.75,235.73,4721.0
2022-03-17 13:00:00,235.65,235.83,234.95,235.67,2634.0,235.65,235.83,234.95,235.67,2634.0
2022-03-17 13:30:00,235.57,236.55,234.74,235.16,11900.0,235.57,236.55,234.74,235.16,11900.0
2022-03-17 14:00:00,235.09,235.26,234.18,234.7,14950.0,235.09,235.26,234.18,234.7,14950.0
2022-03-17 14:30:00,234.81,235.22,233.88,234.89,7181.0,234.81,235.22,233.88,234.89,7181.0
2022-03-17 15:00:00,234.71,236.23,234.69,236.08,19117.0,234.71,236.23,234.69,236.08,19117.0
2022-03-17 15:30:00,235.94,237.18,235.39,236.21,47719.0,235.94,237.18,235.39,236.21,47719.0
2022-03-18 09:30:00,234.71,235.66,233.87,235.55,61947.0,234.71,235.66,233.87,235.55,61947.0
2022-03-18 10:00:00,235.08,238.26,235.08,237.02,7551.0,235.08,238.26,235.08,237.02,7551.0
2022-03-18 10:30:00,236.52,236.52,234.7,235.69,4174.0,236.52,236.52,234.7,235.69,4174.0
2022-03-18 11:00:00,235.73,235.87,232.46,233.12,7095.0,235.73,235.87,232.46,233.12,7095.0
2022-03-18 11:30:00,233.65,234.62,233.31,234.62,3370.0,233.65,234.62,233.31,234.62,3370.0
2022-03-18 12:00:00,234.63,235.6,234.62,235.15,2962.0,234.63,235.6,234.62,235.15,2962.0
2022-03-18 12:30:00,234.91,235.81,234.9,235.45,5186.0,234.91,235.81,234.9,235.45,5186.0
2022-03-18 13:00:00,236.73,236.9,236.2,236.87,2906.0,236.73,236.9,236.2,236.87,2906.0
2022-03-18 13:30:00,236.81,236.86,235.48,235.48,5250.0,236.81,236.86,235.48,235.48,5250.0
2022-03-18 14:00:00,235.69,235.7,234.79,235.5,22763.0,235.69,235.7,234.79,235.5,22763.0
2022-03-18 14:30:00,235.6,235.99,234.11,234.59,9779.0,235.6,235.99,234.11,234.59,9779.0
2022-03-18 15:00:00,234.86,235.12,233.85,233.86,7752.0,234.86,235.12,233.85,233.86,7752.0
2022-03-18 15:30:00,234.07,234.35,232.72,233.88,34821.0,234.07,234.35,232.72,233.88,34821.0
2022-03-21 09:30:00,234.24,235.76,231.29,232.51,9347.0,234.24,235.76,231.29,232.51,9347.0
2022-03-21 10:00:00,231.5,232.71,230.94,230.95,7447.0,231.5,232.71,230.94,230.95,7447.0
2022-03-21 10:30:00,230.94,233.26,230.76,233.15,2771.0,230.94,233.26,230.76,233.15,2771.0
2022-03-21 11:00:00,233.22,233.24,231.79,233.11,5592.0,233.22,233.24,231.79,233.11,5592.0
2022-03-21 11:30:00,233.01,233.01,231.73,232.92,2177.0,233.01,233.01,231.73,232.92,2177.0
2022-03-21 12:00:00,232.53,233.54,232.49,233.54,1915.0,232.53,233.54,232.49,233.54,1915.0
2022-03-21 12:30:00,233.61,233.61,231.65,231.92,5967.0,233.61,233.61,231.65,231.92,5967.0
2022-03-21 13:00:00,231.76,232.08,230.05,230.05,6011.0,231.76,232.08,230.05,230.05,6011.0
2022-03-21 13:30:00,230.36,231.66,230.17,231.09,5800.0,230.36,231.66,230.17,231.09,5800.0
2022-03-21 14:00:00,231.23,231.28,229.76,231.09,6660.0,231.23,231.28,229.76,231.09,6660.0
2022-03-21 14:30:00,231.06,231.7,230.22,230.23,7130.0,231.06,231.7,230.22,230.23,7130.0
2022-03-21 15:00:00,230.16,230.67,229.51,230.26,18860.0,230.16,230.67,229.51,230.26,18860.0
2022-03-21 15:30:00,230.33,230.33,228.34,229.36,42252.0,230.33,230.33,228.34,229.36,42252.0
2022-03-22 09:30:00,231.59,233.54,230.49,233.54,16603.0,231.59,233.54,230.49,233.54,16603.0
2022-03-22 10:00:00,233.92,234.9,232.58,233.46,10006.0,233.92,234.9,232.58,233.46,10006.0
2022-03-22 10:30:00,233.17,233.69,232.11,232.56,19498.0,233.17,233.69,232.11,232.56,19498.0
2022-03-22 11:00:00,232.24,232.68,231.51,232.39,3514.0,232.24,232.68,231.51,232.39,3514.0
2022-03-22 11:30:00,232.01,233.02,231.49,232.81,11675.0,232.01,233.02,231.49,232.81,11675.0
2022-03-22 12:00:00,232.76,234.1,232.76,233.68,5247.0,232.76,234.1,232.76,233.68,5247.0
2022-03-22 12:30:00,233.45,234.61,233.41,234.56,3360.0,233.45,234.61,233.41,234.56,3360.0
2022-03-22 13:00:00,235.29,235.29,234.1,234.34,1907.0,235.29,235.29,234.1,234.34,1907.0
2022-03-22 13:30:00,234.05,234.35,233.51,234.13,5033.0,234.05,234.35,233.51,234.13,5033.0
2022-03-22 14:00:00,234.37,235.08,234.27,234.61,8726.0,234.37,235.08,234.27,234.61,8726.0
2022-03-22 14:30:00,234.68,234.75,234.31,234.37,4452.0,234.68,234.75,234.31,234.37,4452.0
2022-03-22 15:00:00,234.18,234.66,233.92,234.14,9301.0,234.18,234.66,233.92,234.14,9301.0
2022-03-22 15:30:00,233.82,234.64,233.52,234.15,20803.0,233.82,234.64,233.52,234.15,20803.0
2022-03-23 09:30:00,230.58,232.22,229.79,231.24,13127.0,230.58,232.22,229.79,231.24,13127.0
2022-03-23 10:00:00,230.97,232.55,230.95,232.21,3878.0,230.97,232.55,230.95,232.21,3878.0
2022-03-23 10:30:00,232.28,232.28,230.74,231.76,3568.0,232.28,232.28,230.74,231.76,3568.0
2022-03-23 11:00:00,231.82,233.0,231.72,232.13,2822.0,231.82,233.0,231.72,232.13,2822.0
2022-03-23 11:30:00,232.49,232.69,231.19,231.58,10963.0,232.49,232.69,231.19,231.58,10963.0
2022-03-23 12:00:00,231.79,232.15,230.78,231.39,6532.0,231.79,232.15,230.78,231.39,6532.0
2022-03-23 12:30:00,231.39,231.39,229.11,229.71,8333.0,231.39,231.39,229.11,229.71,8333.0
2022-03-23 13:00:00,229.62,229.62,227.52,227.68,3473.0,229.62,229.62,227.52,227.68,3473.0
2022-03-23 13:30:00,227.54,228.37,227.44,228.18,6436.0,227.54,228.37,227.44,228.18,6436.0
2022-03-23 14:00:00,227.94,228.06,227.14,228.01,4788.0,227.94,228.06,227.14,228.01,4788.0
2022-03-23 14:30:00,228.0,228.19,227.61,227.87,8504.0,228.0,228.19,227.61,227.87,8504.0
2022-03-23 15:00:00,227.76,227.9,226.87,227.85,6827.0,227.76,227.9,226.87,227.85,6827.0
2022-03-23 15:30:00,227.59,227.79,226.8,227.14,36407.0,227.59,227.79,226.8,227.14,36407.0
2022-03-24 09:30:00,227.87,229.12,225.54,227.13,2732.0,227.87,229.12,225.54,227.13,2732.0
2022-03-24 10:00:00,227.37,228.21,227.19,227.52,10895.0,227.37,228.21,227.19,227.52,10895.0
2022-03-24 10:30:00,227.79,228.88,227.79,228.47,1408.0,227.79,228.88,227.79,228.47,1408.0
2022-03-24 11:00:00,228.22,228.6,227.86,228.41,2482.0,228.22,228.6,227.86,228.41,2482.0
2022-03-24 11:30:00,228.4,229.55,228.4,229.41,4100.0,228.4,229.55,228.4,229.41,4100.0
2022-03-24 12:00:00,229.54,229.81,229.04,229.04,2747.0,229.54,229.81,229.04,229.04,2747.0
2022-03-24 12:30:00,228.3,228.99,228.21,228.75,2944.0,228.3,228.99,228.21,228.75,2944.0
2022-03-24 13:00:00,228.42,229.0,228.42,228.87,2007.0,228.42,229.0,228.42,228.87,2007.0
2022-03-24 13:30:00,228.86,228.88,228.47,228.82,2405.0,228.86,228.88,228.47,228.82,2405.0
2022-03-24 14:00:00,228.93,229.01,228.52,228.9,3000.0,228.93,229.01,228.52,228.9,3000.0
2022-03-24 14:30:00,228.9,229.33,228.84,229.18,3934.0,228.9,229.33,228.84,229.18,3934.0
2022-03-24 15:00:00,229.17,230.17,228.89,230.11,6228.0,229.17,230.17,228.89,230.11,6228.0
2022-03-24 15:30:00,230.0,231.6,229.71,231.49,30133.0,230.0,231.6,229.71,231.49,30133.0
2022-03-25 09:30:00,232.97,232.97,231.18,231.99,4302.0,232.97,232.97,231.18,231.99,4302.0
2022-03-25 10:00:00,232.49,234.03,232.49,233.74,4433.0,232.49,234.03,232.49,233.74,4433.0
2022-03-25 10:30:00,233.76,234.03,233.32,233.68,3540.0,233.76,234.03,233.32,233.68,3540.0
2022-03-25 11:00:00,233.0,233.19,231.6,231.95,3306.0,233.0,233.19,231.6,231.95,3306.0
2022-03-25 11:30:00,231.67,232.35,231.67,232.27,1931.0,231.67,232.35,231.67,232.27,1931.0
2022-03-25 12:00:00,231.83,232.03,231.53,231.7,5547.0,231.83,232.03,231.53,231.7,5547.0
2022-03-25 12:30:00,231.97,232.12,231.65,231.94,1178.0,231.97,232.12,231.65,231.94,1178.0
2022-03-25 13:00:00,231.94,232.17,231.6,231.74,2876.0,231.94,232.17,231.6,231.74,2876.0
2022-03-25 13:30:00,232.11,232.44,231.68,232.43,6471.0,232.11,232.44,231.68,232.43,6471.0
2022-03-25 14:00:00,232.67,233.57,232.67,233.5,2553.0,232.67,233.57,232.67,233.5,2553.0
2022-03-25 14:30:00,233.49,234.41,233.24,234.12,4650.0,233.49,234.41,233.24,234.12,4650.0
2022-03-25 15:00:00,233.93,234.39,233.28,233.32,5123.0,233.93,234.39,233.28,233.32,5123.0
2022-03-25 15:30:00,233.19,235.15,232.7,235.14,41953.0,233.19,235.15,232.7,235.14,41953.0
2022-03-28 09:30:00,236.06,238.59,235.5,237.92,5837.0,236.06,238.59,235.5,237.92,5837.0
2022-03-28 10:00:00,237.48,238.25,236.82,237.04,7854.0,237.48,238.25,236.82,237.04,7854.0
2022-03-28 10:30:00,237.52,237.52,235.96,237.08,9526.0,237.52,237.52,235.96,237.08,9526.0
2022-03-28 11:00:00,237.31,237.49,235.93,236.82,8364.0,237.31,237.49,235.93,236.82,8364.0
2022-03-28 11:30:00,236.78,237.73,236.43,236.7,7434.0,236.78,237.73,236.43,236.7,7434.0
2022-03-28 12:00:00,236.86,237.03,235.97,236.66,5203.0,236.86,237.03,235.97,236.66,5203.0
2022-03-28 12:30:00,236.78,237.81,236.71,237.81,5371.0,236.78,237.81,236.71,237.81,5371.0
2022-03-28 13:00:00,238.0,238.36,237.37,237.8,5125.0,238.0,238.36,237.37,237.8,5125.0
2022-03-28 13:30:00,238.08,238.53,237.87,238.38,3839.0,238.08,238.53,237.87,238.38,3839.0
2022-03-28 14:00:00,238.38,238.38,237.47,237.98,5834.0,238.38,238.38,237.47,237.98,5834.0
2022-03-28 14:30:00,237.96,239.09,237.95,238.92,8022.0,237.96,239.09,237.95,238.92,8022.0
2022-03-28 15:00:00,238.63,238.97,238.14,238.67,7808.0,238.63,238.97,238.14,238.67,7808.0
2022-03-28 15:30:00,238.54,238.55,237.03,237.2,68891.0,238.54,238.55,237.03,237.2,68891.0
2022-03-29 09:30:00,241.67,248.58,240.62,248.49,37481.0,241.67,248.58,240.62,248.49,37481.0
2022-03-29 10:00:00,248.12,249.4,247.96,248.25,54728.0,248.12,249.4,247.96,248.25,54728.0
2022-03-29 10:30:00,248.16,248.27,246.22,246.41,35919.0,248.16,248.27,246.22,246.41,35919.0
2022-03-29 11:00:00,246.42,246.8,243.98,244.85,37426.0,246.42,246.8,243.98,244.85,37426.0
2022-03-29 11:30:00,245.07,245.5,244.3,245.35,18881.0,245.07,245.5,244.3,245.35,18881.0
2022-03-29 12:00:00,245.06,246.1,244.92,245.69,3647.0,245.06,246.1,244.92,245.69,3647.0
2022-03-29 12:30:00,245.27,246.88,245.26,245.95,7870.0,245.27,246.88,245.26,245.95,7870.0
2022-03-29 13:00:00,245.83,245.83,244.17,244.68,9303.0,245.83,245.83,244.17,244.68,9303.0
2022-03-29 13:30:00,244.66,245.45,244.49,244.82,6238.0,244.66,245.45,244.49,244.82,6238.0
2022-03-29 14:00:00,244.82,246.15,244.78,245.82,37454.0,244.82,246.15,244.78,245.82,37454.0
2022-03-29 14:30:00,245.78,246.44,245.54,246.23,10679.0,245.78,246.44,245.54,246.23,10679.0
2022-03-29 15:00:00,246.34,246.94,245.74,246.54,26748.0,246.34,246.94,245.74,246.54,26748.0
2022-03-29 15:30:00,246.68,247.58,245.66,246.06,81415.0,246.68,247.58,245.66,246.06,81415.0
2022-03-30 09:30:00,244.1,246.41,243.1,245.97,4980.0,244.1,246.41,243.1,245.97,4980.0
2022-03-30 10:00:00,246.18,246.26,243.2,243.2,3366.0,246.18,246.26,243.2,243.2,3366.0
2022-03-30 10:30:00,243.57,244.04,240.98,241.28,25799.0,243.57,244.04,240.98,241.28,25799.0
2022-03-30 11:00:00,241.01,243.86,241.01,243.8,9057.0,241.01,243.86,241.01,243.8,9057.0
2022-03-30 11:30:00,243.68,244.29,243.55,243.99,4847.0,243.68,244.29,243.55,243.99,4847.0
2022-03-30 12:00:00,244.12,244.12,243.33,243.33,1729.0,244.12,244.12,243.33,243.33,1729.0
2022-03-30 12:30:00,243.67,244.36,243.67,244.15,1844.0,243.67,244.36,243.67,244.15,1844.0
2022-03-30 13:00:00,244.35,244.35,242.24,242.27,1897.0,244.35,244.35,242.24,242.27,1897.0
2022-03-30 13:30:00,242.49,242.87,242.09,242.69,1896.0,242.49,242.87,242.09,242.69,1896.0
2022-03-30 14:00:00,243.15,243.27,242.4,242.6,1597.0,243.15,243.27,242.4,242.6,1597.0
2022-03-30 14:30:00,242.81,242.85,242.29,242.29,3587.0,242.81,242.85,242.29,242.29,3587.0
2022-03-30 15:00:00,241.76,241.9,241.07,241.77,5567.0,241.76,241.9,241.07,241.77,5567.0
2022-03-30 15:30:00,241.76,243.46,241.53,243.21,41379.0,241.76,243.46,241.53,243.21,41379.0
2022-03-31 09:30:00,242.26,245.04,242.26,244.38,6049.0,242.26,245.04,242.26,244.38,6049.0
2022-03-31 10:00:00,243.82,244.21,242.46,243.04,2982.0,243.82,244.21,242.46,243.04,2982.0
2022-03-31 10:30:00,242.74,244.92,242.63,244.08,4486.0,242.74,244.92,242.63,244.08,4486.0
2022-03-31 11:00:00,243.96,244.02,243.21,243.64,3732.0,243.96,244.02,243.21,243.64,3732.0
2022-03-31 11:30:00,243.56,244.0,243.3,243.84,5752.0,243.56,244.0,243.3,243.84,5752.0
2022-03-31 12:00:00,243.79,244.39,242.59,242.78,9853.0,243.79,244.39,242.59,242.78,9853.0
2022-03-31 12:30:00,242.91,243.68,242.77,243.68,5020.0,242.91,243.68,242.77,243.68,5020.0
2022-03-31 13:00:00,243.37,244.15,243.15,244.15,5810.0,243.37,244.15,243.15,244.15,5810.0
2022-03-31 13:30:00,243.99,244.54,243.69,244.39,6308.0,243.99,244.54,243.69,244.39,6308.0
2022-03-31 14:00:00,244.13,244.23,243.28,243.55,9368.0,244.13,244.23,243.28,243.55,9368.0
2022-03-31 14:30:00,243.48,243.63,242.45,243.03,4590.0,243.48,243.63,242.45,243.03,4590.0
2022-03-31 15:00:00,243.14,244.03,243.04,243.96,13014.0,243.14,244.03,243.04,243.96,13014.0
2022-03-31 15:30:00,243.76,243.76,239.4,239.46,39575.0,243.76,243.76,239.4,239.46,39575.0
2022-04-01 09:30:00,240.67,242.49,240.03,241.52,5653.0,240.67,242.49,240.03,241.52,5653.0
2022-04-01 10:00:00,241.92,242.4,239.35,239.71,4035.0,241.92,242.4,239.35,239.71,4035.0
2022-04-01 10:30:00,240.12,240.75,239.09,239.27,7123.0,240.12,240.75,239.09,239.27,7123.0
2022-04-01 11:00:00,239.05,240.51,239.04,239.82,4459.0,239.05,240.51,239.04,239.82,4459.0
2022-04-01 11:30:00,239.41,239.63,236.44,237.15,15755.0,239.41,239.63,236.44,237.15,15755.0
2022-04-01 12:00:00,237.08,238.27,236.83,237.99,4040.0,237.08,238.27,236.83,237.99,4040.0
2022-04-01 12:30:00,237.88,238.08,236.7,236.71,4948.0,237.88,238.08,236.7,236.71,4948.0
2022-04-01 13:00:00,236.2,236.82,236.02,236.15,7250.0,236.2,236.82,236.02,236.15,7250.0
2022-04-01 13:30:00,235.95,237.27,235.77,236.81,7235.0,235.95,237.27,235.77,236.81,7235.0
2022-04-01 14:00:00,236.56,236.92,236.19,236.56,7912.0,236.56,236.92,236.19,236.56,7912.0
2022-04-01 14:30:00,236.71,237.33,235.87,235.96,9985.0,236.71,237.33,235.87,235.96,9985.0
2022-04-01 15:00:00,236.07,236.64,234.82,235.08,14054.0,236.07,236.64,234.82,235.08,14054.0
2022-04-01 15:30:00,234.96,236.81,234.58,236.6,53939.0,234.96,236.81,234.58,236.6,53939.0
2022-04-04 09:30:00,235.72,237.64,233.79,237.64,21561.0,235.72,237.64,233.79,237.64,21561.0
2022-04-04 10:00:00,237.88,237.88,236.79,236.89,16430.0,237.88,237.88,236.79,236.89,16430.0
2022-04-04 10:30:00,237.0,238.32,236.87,237.76,8418.0,237.0,238.32,236.87,237.76,8418.0
2022-04-04 11:00:00,238.08,238.85,237.36,238.85,3890.0,238.08,238.85,237.36,238.85,3890.0
2022-04-04 11:30:00,238.85,238.9,237.82,238.42,4739.0,238.85,238.9,237.82,238.42,4739.0
2022-04-04 12:00:00,238.52,238.8,238.0,238.5,22293.0,238.52,238.8,238.0,238.5,22293.0
2022-04-04 12:30:00,238.39,238.39,237.01,237.01,4695.0,238.39,238.39,237.01,237.01,4695.0
2022-04-04 13:00:00,237.07,237.49,236.7,236.7,6410.0,237.07,237.49,236.7,236.7,6410.0
2022-04-04 13:30:00,236.69,237.02,235.52,236.31,25335.0,236.69,237.02,235.52,236.31,25335.0
2022-04-04 14:00:00,236.19,238.19,236.19,238.19,12378.0,236.19,238.19,236.19,238.19,12378.0
2022-04-04 14:30:00,238.32,238.43,237.0,238.18,6785.0,238.32,238.43,237.0,238.18,6785.0
2022-04-04 15:00:00,238.18,238.47,237.83,238.27,7954.0,238.18,238.47,237.83,238.27,7954.0
2022-04-04 15:30:00,238.46,238.68,237.61,238.58,21820.0,238.46,238.68,237.61,238.58,21820.0
2022-04-05 09:30:00,234.23,237.49,230.82,233.6,25448.0,234.23,237.49,230.82,233.6,25448.0
2022-04-05 10:00:00,234.18,234.81,230.79,232.04,18146.0,234.18,234.81,230.79,232.04,18146.0
2022-04-05 10:30:00,232.43,234.59,231.91,234.58,7653.0,232.43,234.59,231.91,234.58,7653.0
2022-04-05 11:00:00,234.83,235.14,234.08,234.67,7228.0,234.83,235.14,234.08,234.67,7228.0
2022-04-05 11:30:00,235.15,236.11,234.84,234.84,4671.0,235.15,236.11,234.84,234.84,4671.0
2022-04-05 12:00:00,234.87,235.73,234.73,235.53,10200.0,234.87,235.73,234.73,235.53,10200.0
2022-04-05 12:30:00,235.65,236.22,234.53,235.14,6911.0,235.65,236.22,234.53,235.14,6911.0
2022-04-05 13:00:00,235.03,235.44,234.49,234.79,8726.0,235.03,235.44,234.49,234.79,8726.0
2022-04-05 13:30:00,234.76,234.87,233.75,233.75,9811.0,234.76,234.87,233.75,233.75,9811.0
2022-04-05 14:00:00,233.68,233.86,232.7,233.32,10825.0,233.68,233.86,232.7,233.32,10825.0
2022-04-05 14:30:00,233.16,233.26,232.17,232.19,6209.0,233.16,233.26,232.17,232.19,6209.0
2022-04-05 15:00:00,232.41,232.49,231.0,231.0,9350.0,232.41,232.49,231.0,231.0,9350.0
2022-04-05 15:30:00,230.85,230.88,229.2,229.47,36418.0,230.85,230.88,229.2,229.47,36418.0
2022-04-06 09:30:00,226.89,226.89,224.86,225.09,7413.0,226.89,226.89,224.86,225.09,7413.0
2022-04-06 10:00:00,225.56,228.03,225.24,227.73,9353.0,225.56,228.03,225.24,227.73,9353.0
2022-04-06 10:30:00,227.73,229.38,227.5,228.05,17512.0,227.73,229.38,227.5,228.05,17512.0
2022-04-06 11:00:00,228.24,229.96,228.2,229.56,32203.0,228.24,229.96,228.2,229.56,32203.0
2022-04-06 11:30:00,229.54,230.55,229.22,229.37,14457.0,229.54,230.55,229.22,229.37,14457.0
2022-04-06 12:00:00,229.41,230.05,229.03,230.0,15476.0,229.41,230.05,229.03,230.0,15476.0
2022-04-06 12:30:00,229.94,230.03,228.69,229.46,18834.0,229.94,230.03,228.69,229.46,18834.0
2022-04-06 13:00:00,229.47,231.08,229.32,230.65,8982.0,229.47,231.08,229.32,230.65,8982.0
2022-04-06 13:30:00,230.67,231.99,230.44,230.45,11931.0,230.67,231.99,230.44,230.45,11931.0
2022-04-06 14:00:00,230.05,231.46,228.15,229.14,14074.0,230.05,231.46,228.15,229.14,14074.0
2022-04-06 14:30:00,229.13,230.47,228.71,229.87,11900.0,229.13,230.47,228.71,229.87,11900.0
2022-04-06 15:00:00,229.97,230.27,228.48,228.66,14454.0,229.97,230.27,228.48,228.66,14454.0
2022-04-06 15:30:00,228.62,229.53,227.62,228.45,32659.0,228.62,229.53,227.62,228.45,32659.0
2022-04-07 09:30:00,227.05,227.5,222.03,222.03,12596.0,227.05,227.5,222.03,222.03,12596.0
2022-04-07 10:00:00,222.48,222.91,221.5,222.91,8873.0,222.48,222.91,221.5,222.91,8873.0
2022-04-07 10:30:00,222.9,223.1,220.39,220.54,11525.0,222.9,223.1,220.39,220.54,11525.0
2022-04-07 11:00:00,220.53,220.87,219.34,220.06,13760.0,220.53,220.87,219.34,220.06,13760.0
2022-04-07 11:30:00,219.69,220.68,218.06,218.3,14038.0,219.69,220.68,218.06,218.3,14038.0
2022-04-07 12:00:00,218.46,218.94,217.42,218.7,12859.0,218.46,218.94,217.42,218.7,12859.0
2022-04-07 12:30:00,218.52,219.12,217.37,218.21,9722.0,218.52,219.12,217.37,218.21,9722.0
2022-04-07 13:00:00,218.21,219.86,218.21,219.72,8821.0,218.21,219.86,218.21,219.72,8821.0
2022-04-07 13:30:00,219.81,219.81,218.96,219.35,7461.0,219.81,219.81,218.96,219.35,7461.0
2022-04-07 14:00:00,220.08,220.96,219.67,220.71,6970.0,220.08,220.96,219.67,220.71,6970.0
2022-04-07 14:30:00,220.55,220.64,219.85,220.31,13696.0,220.55,220.64,219.85,220.31,13696.0
2022-04-07 15:00:00,220.58,222.53,220.58,221.59,13014.0,220.58,222.53,220.58,221.59,13014.0
2022-04-07 15:30:00,221.59,221.95,219.65,220.95,43132.0,221.59,221.95,219.65,220.95,43132.0
2022-04-08 09:30:00,221.7,222.8,217.73,218.23,11151.0,221.7,222.8,217.73,218.23,11151.0
2022-04-08 10:00:00,218.0,219.76,217.77,219.76,10083.0,218.0,219.76,217.77,219.76,10083.0
2022-04-08 10:30:00,219.77,222.63,219.75,222.63,10385.0,219.77,222.63,219.75,222.63,10385.0
2022-04-08 11:00:00,222.66,222.78,222.03,222.03,3834.0,222.66,222.78,222.03,222.03,3834.0
2022-04-08 11:30:00,222.36,222.59,221.74,221.89,7276.0,222.36,222.59,221.74,221.89,7276.0
2022-04-08 12:00:00,221.89,222.08,221.37,221.92,8101.0,221.89,222.08,221.37,221.92,8101.0
2022-04-08 12:30:00,221.93,221.93,220.87,221.15,8710.0,221.93,221.93,220.87,221.15,8710.0
2022-04-08 13:00:00,221.14,221.73,220.69,220.7,10533.0,221.14,221.73,220.69,220.7,10533.0
2022-04-08 13:30:00,220.7,221.62,220.46,221.58,11904.0,220.7,221.62,220.46,221.58,11904.0
2022-04-08 14:00:00,221.58,221.92,219.75,220.24,13284.0,221.58,221.92,219.75,220.24,13284.0
2022-04-08 14:30:00,220.25,220.96,219.69,220.7,13388.0,220.25,220.96,219.69,220.7,13388.0
2022-04-08 15:00:00,220.65,221.52,220.65,221.41,11868.0,220.65,221.52,220.65,221.41,11868.0
2022-04-08 15:30:00,221.4,221.57,219.66,220.15,23285.0,221.4,221.57,219.66,220.15,23285.0
2022-04-11 09:30:00,218.62,224.01,218.03,223.84,14848.0,218.62,224.01,218.03,223.84,14848.0
2022-04-11 10:00:00,223.81,226.08,223.57,224.05,13390.0,223.81,226.08,223.57,224.05,13390.0
2022-04-11 10:30:00,224.29,225.82,224.29,224.86,9971.0,224.29,225.82,224.29,224.86,9971.0
2022-04-11 11:00:00,225.0,225.04,224.38,224.78,6004.0,225.0,225.04,224.38,224.78,6004.0
2022-04-11 11:30:00,224.99,225.48,224.26,224.5,5938.0,224.99,225.48,224.26,224.5,5938.0
2022-04-11 12:00:00,224.46,225.27,224.27,225.03,7723.0,224.46,225.27,224.27,225.03,7723.0
2022-04-11 12:30:00,224.83,224.96,224.48,224.59,9055.0,224.83,224.96,224.48,224.59,9055.0
2022-04-11 13:00:00,224.85,225.92,224.77,225.92,14623.0,224.85,225.92,224.77,225.92,14623.0
2022-04-11 13:30:00,225.87,226.81,225.65,226.81,7119.0,225.87,226.81,225.65,226.81,7119.0
2022-04-11 14:00:00,226.72,226.72,225.53,226.09,7417.0,226.72,226.72,225.53,226.09,7417.0
2022-04-11 14:30:00,226.11,226.5,225.73,226.24,8525.0,226.11,226.5,225.73,226.24,8525.0
2022-04-11 15:00:00,226.21,226.44,225.26,225.55,12270.0,226.21,226.44,225.26,225.55,12270.0
2022-04-11 15:30:00,225.44,225.56,224.3,224.67,38002.0,225.44,225.56,224.3,224.67,38002.0
2022-04-12 09:30:00,226.44,228.84,224.5,228.15,10843.0,226.44,228.84,224.5,228.15,10843.0
2022-04-12 10:00:00,228.15,229.68,227.58,227.58,7480.0,228.15,229.68,227.58,227.58,7480.0
2022-04-12 10:30:00,227.58,227.98,226.45,226.56,7496.0,227.58,227.98,226.45,226.56,7496.0
2022-04-12 11:00:00,226.71,227.28,226.33,226.94,7439.0,226.71,227.28,226.33,226.94,7439.0
2022-04-12 11:30:00,226.86,227.04,225.47,225.77,6148.0,226.86,227.04,225.47,225.77,6148.0
2022-04-12 12:00:00,225.76,225.76,224.76,224.77,5369.0,225.76,225.76,224.76,224.77,5369.0
2022-04-12 12:30:00,224.76,224.94,223.79,224.5,5999.0,224.76,224.94,223.79,224.5,5999.0
2022-04-12 13:00:00,224.5,225.31,224.47,224.49,6049.0,224.5,225.31,224.47,224.49,6049.0
2022-04-12 13:30:00,224.5,224.69,223.49,223.8,11730.0,224.5,224.69,223.49,223.8,11730.0
2022-04-12 14:00:00,223.68,224.23,222.23,223.06,5617.0,223.68,224.23,222.23,223.06,5617.0
2022-04-12 14:30:00,223.08,223.74,222.7,223.06,9369.0,223.08,223.74,222.7,223.06,9369.0
2022-04-12 15:00:00,222.84,223.59,222.13,223.24,17635.0,222.84,223.59,222.13,223.24,17635.0
2022-04-12 15:30:00,223.28,223.38,222.26,222.37,22253.0,223.28,223.38,222.26,222.37,22253.0
2022-04-13 09:30:00,221.99,225.67,221.99,224.76,8678.0,221.99,225.67,221.99,224.76,8678.0
2022-04-13 10:00:00,224.17,225.14,223.99,224.17,9742.0,224.17,225.14,223.99,224.17,9742.0
2022-04-13 10:30:00,224.0,225.66,223.71,225.65,8452.0,224.0,225.66,223.71,225.65,8452.0
2022-04-13 11:00:00,225.55,227.52,225.27,227.0,9735.0,225.55,227.52,225.27,227.0,9735.0
2022-04-13 11:30:00,226.98,227.21,226.23,226.28,8746.0,226.98,227.21,226.23,226.28,8746.0
2022-04-13 12:00:00,226.61,227.3,226.38,226.38,10929.0,226.61,227.3,226.38,226.38,10929.0
2022-04-13 12:30:00,226.37,226.61,226.11,226.43,7295.0,226.37,226.61,226.11,226.43,7295.0
2022-04-13 13:00:00,226.29,226.62,226.15,226.45,7411.0,226.29,226.62,226.15,226.45,7411.0
2022-04-13 13:30:00,226.45,226.45,225.85,226.4,9646.0,226.45,226.45,225.85,226.4,9646.0
2022-04-13 14:00:00,226.27,226.42,225.81,225.9,7049.0,226.27,226.42,225.81,225.9,7049.0
2022-04-13 14:30:00,225.93,226.58,225.73,225.94,7636.0,225.93,226.58,225.73,225.94,7636.0
2022-04-13 15:00:00,225.73,226.21,225.25,226.15,11500.0,225.73,226.21,225.25,226.15,11500.0
2022-04-13 15:30:00,226.1,226.91,225.61,225.89,18511.0,226.1,226.91,225.61,225.89,18511.0
2022-04-14 09:30:00,225.16,228.89,225.16,227.53,7690.0,225.16,228.89,225.16,227.53,7690.0
2022-04-14 10:00:00,227.52,228.38,227.21,228.04,6846.0,227.52,228.38,227.21,228.04,6846.0
2022-04-14 10:30:00,228.0,228.8,226.95,227.52,14011.0,228.0,228.8,226.95,227.52,14011.0
2022-04-14 11:00:00,226.71,227.36,226.4,227.05,6048.0,226.71,227.36,226.4,227.05,6048.0
2022-04-14 11:30:00,227.05,227.05,226.17,226.59,3844.0,227.05,227.05,226.17,226.59,3844.0
2022-04-14 12:00:00,226.59,226.94,226.07,226.07,4447.0,226.59,226.94,226.07,226.07,4447.0
2022-04-14 12:30:00,226.03,226.35,225.94,226.35,3682.0,226.03,226.35,225.94,226.35,3682.0
2022-04-14 13:00:00,226.35,226.41,225.58,225.87,6337.0,226.35,226.41,225.58,225.87,6337.0
2022-04-14 13:30:00,226.01,226.62,225.78,226.62,3976.0,226.01,226.62,225.78,226.62,3976.0
2022-04-14 14:00:00,226.63,226.73,225.68,226.01,5856.0,226.63,226.73,225.68,226.01,5856.0
2022-04-14 14:30:00,225.53,225.54,224.74,224.74,4854.0,225.53,225.54,224.74,224.74,4854.0
2022-04-14 15:00:00,224.75,225.43,224.53,225.36,9495.0,224.75,225.43,224.53,225.36,9495.0
2022-04-14 15:30:00,225.02,225.12,224.1,224.91,36444.0,225.02,225.12,224.1,224.91,36444.0
2022-04-18 09:30:00,224.13,225.43,224.1,224.86,8462.0,224.13,225.43,224.1,224.86,8462.0
2022-04-18 10:00:00,225.16,227.26,225.05,225.98,7846.0,225.16,227.26,225.05,225.98,7846.0
2022-04-18 10:30:00,226.54,226.87,225.39,225.75,49260.0,226.54,226.87,225.39,225.75,49260.0
2022-04-18 11:00:00,225.75,225.78,224.63,224.83,4944.0,225.75,225.78,224.63,224.83,4944.0
2022-04-18 11:30:00,225.0,225.73,224.53,224.83,5423.0,225.0,225.73,224.53,224.83,5423.0
2022-04-18 12:00:00,224.54,224.72,223.76,224.36,5023.0,224.54,224.72,223.76,224.36,5023.0
2022-04-18 12:30:00,224.37,224.89,223.85,224.87,3966.0,224.37,224.89,223.85,224.87,3966.0
2022-04-18 13:00:00,224.53,225.03,224.3,225.03,3170.0,224.53,225.03,224.3,225.03,3170.0
2022-04-18 13:30:00,225.33,226.38,225.33,226.28,5579.0,225.33,226.38,225.33,226.28,5579.0
2022-04-18 14:00:00,226.06,226.12,225.52,225.75,5158.0,226.06,226.12,225.52,225.75,5158.0
2022-04-18 14:30:00,225.7,226.0,225.15,225.65,4571.0,225.7,226.0,225.15,225.65,4571.0
2022-04-18 15:00:00,225.52,225.65,224.92,225.05,7639.0,225.52,225.65,224.92,225.05,7639.0
2022-04-18 15:30:00,225.08,225.65,224.42,225.5,19284.0,225.08,225.65,224.42,225.5,19284.0
2022-04-19 09:30:00,225.34,230.14,225.34,230.14,8113.0,225.34,230.14,225.34,230.14,8113.0
2022-04-19 10:00:00,229.97,229.97,228.51,229.1,4396.0,229.97,229.97,228.51,229.1,4396.0
2022-04-19 10:30:00,229.57,230.37,229.57,230.24,3025.0,229.57,230.37,229.57,230.24,3025.0
2022-04-19 11:00:00,229.99,230.76,229.72,230.76,5021.0,229.99,230.76,229.72,230.76,5021.0
2022-04-19 11:30:00,230.96,231.65,230.62,230.84,2373.0,230.96,231.65,230.62,230.84,2373.0
2022-04-19 12:00:00,230.54,231.14,230.35,231.12,5282.0,230.54,231.14,230.35,231.12,5282.0
2022-04-19 12:30:00,231.22,231.22,230.1,230.21,6427.0,231.22,231.22,230.1,230.21,6427.0
2022-04-19 13:00:00,230.53,230.93,230.11,230.11,6948.0,230.53,230.93,230.11,230.11,6948.0
2022-04-19 13:30:00,230.36,231.89,230.36,231.69,8979.0,230.36,231.89,230.36,231.69,8979.0
2022-04-19 14:00:00,231.61,231.61,230.89,230.97,4695.0,231.61,231.61,230.89,230.97,4695.0
2022-04-19 14:30:00,230.97,231.09,230.35,230.88,7385.0,230.97,231.09,230.35,230.88,7385.0
2022-04-19 15:00:00,231.09,232.24,230.99,232.14,12400.0,231.09,232.24,230.99,232.14,12400.0
2022-04-19 15:30:00,232.14,232.35,230.17,230.77,29429.0,232.14,232.35,230.17,230.77,29429.0
2022-04-20 09:30:00,232.11,233.89,232.11,233.4,14120.0,232.11,233.89,232.11,233.4,14120.0
2022-04-20 10:00:00,233.4,233.4,232.58,232.92,6963.0,233.4,233.4,232.58,232.92,6963.0
2022-04-20 10:30:00,232.85,234.44,232.85,234.43,7961.0,232.85,234.44,232.85,234.43,7961.0
2022-04-20 11:00:00,234.01,234.41,233.37,233.37,1427.0,234.01,234.41,233.37,233.37,1427.0
2022-04-20 11:30:00,234.48,235.5,234.48,235.25,10572.0,234.48,235.5,234.48,235.25,10572.0
2022-04-20 12:00:00,235.26,235.31,234.23,234.24,3507.0,235.26,235.31,234.23,234.24,3507.0
2022-04-20 12:30:00,234.42,234.76,233.96,233.96,3393.0,234.42,234.76,233.96,233.96,3393.0
2022-04-20 13:00:00,234.38,234.62,233.73,233.78,2729.0,234.38,234.62,233.73,233.78,2729.0
2022-04-20 13:30:00,233.74,233.98,233.18,233.75,3533.0,233.74,233.98,233.18,233.75,3533.0
2022-04-20 14:00:00,233.77,233.9,232.52,232.52,5278.0,233.77,233.9,232.52,232.52,5278.0
2022-04-20 14:30:00,232.76,232.9,232.03,232.28,4444.0,232.76,232.9,232.03,232.28,4444.0
2022-04-20 15:00:00,232.59,233.56,232.59,233.28,6640.0,232.59,233.56,232.59,233.28,6640.0
2022-04-20 15:30:00,233.31,233.39,232.07,232.38,21979.0,233.31,233.39,232.07,232.38,21979.0
2022-04-21 09:30:00,235.16,238.44,234.87,234.99,15484.0,235.16,238.44,234.87,234.99,15484.0
2022-04-21 10:00:00,234.76,235.05,232.99,233.29,4162.0,234.76,235.05,232.99,233.29,4162.0
2022-04-21 10:30:00,233.86,235.44,233.86,233.95,7271.0,233.86,235.44,233.86,233.95,7271.0
2022-04-21 11:00:00,233.95,234.1,232.8,232.8,3818.0,233.95,234.1,232.8,232.8,3818.0
2022-04-21 11:30:00,232.8,232.87,232.14,232.38,5307.0,232.8,232.87,232.14,232.38,5307.0
2022-04-21 12:00:00,232.12,232.35,231.86,232.06,5182.0,232.12,232.35,231.86,232.06,5182.0
2022-04-21 12:30:00,231.78,231.86,230.99,231.04,3910.0,231.78,231.86,230.99,231.04,3910.0
2022-04-21 13:00:00,230.9,231.66,230.56,231.66,5700.0,230.9,231.66,230.56,231.66,5700.0
2022-04-21 13:30:00,232.33,232.43,231.59,231.94,6113.0,232.33,232.43,231.59,231.94,6113.0
2022-04-21 14:00:00,231.43,231.43,230.53,231.19,4574.0,231.43,231.43,230.53,231.19,4574.0
2022-04-21 14:30:00,231.08,231.73,228.73,228.79,7388.0,231.08,231.73,228.73,228.79,7388.0
2022-04-21 15:00:00,228.78,230.04,227.87,230.04,11891.0,228.78,230.04,227.87,230.04,11891.0
2022-04-21 15:30:00,230.08,230.08,228.2,228.78,14747.0,230.08,230.08,228.2,228.78,14747.0
2022-04-22 09:30:00,228.1,228.32,226.54,226.57,7604.0,228.1,228.32,226.54,226.57,7604.0
2022-04-22 10:00:00,227.22,227.58,226.71,227.25,4930.0,227.22,227.58,226.71,227.25,4930.0
2022-04-22 10:30:00,226.67,227.37,225.67,225.67,5149.0,226.67,227.37,225.67,225.67,5149.0
2022-04-22 11:00:00,225.69,226.98,225.69,226.94,4273.0,225.69,226.98,225.69,226.94,4273.0
2022-04-22 11:30:00,226.86,227.08,226.08,226.39,9238.0,226.86,227.08,226.08,226.39,9238.0
2022-04-22 12:00:00,226.12,227.42,226.12,227.06,7949.0,226.12,227.42,226.12,227.06,7949.0
2022-04-22 12:30:00,227.01,227.27,226.41,226.41,3433.0,227.01,227.27,226.41,226.41,3433.0
2022-04-22 13:00:00,226.37,226.38,225.91,226.06,4843.0,226.37,226.38,225.91,226.06,4843.0
2022-04-22 13:30:00,226.09,226.16,225.31,225.31,5565.0,226.09,226.16,225.31,225.31,5565.0
2022-04-22 14:00:00,225.16,225.6,225.12,225.24,4371.0,225.16,225.6,225.12,225.24,4371.0
2022-04-22 14:30:00,225.36,225.66,224.43,224.93,4885.0,225.36,225.66,224.43,224.93,4885.0
2022-04-22 15:00:00,225.01,225.99,224.57,225.58,8182.0,225.01,225.99,224.57,225.58,8182.0
2022-04-22 15:30:00,225.63,226.36,223.88,224.12,20472.0,225.63,226.36,223.88,224.12,20472.0
2022-04-25 09:30:00,221.31,222.41,218.01,218.3,15080.0,221.31,222.41,218.01,218.3,15080.0
2022-04-25 10:00:00,218.28,221.67,218.22,221.52,6986.0,218.28,221.67,218.22,221.52,6986.0
2022-04-25 10:30:00,221.36,222.13,219.73,220.08,10242.0,221.36,222.13,219.73,220.08,10242.0
2022-04-25 11:00:00,220.03,220.82,219.62,220.69,6341.0,220.03,220.82,219.62,220.69,6341.0
2022-04-25 11:30:00,220.45,221.14,218.82,219.38,12199.0,220.45,221.14,218.82,219.38,12199.0
2022-04-25 12:00:00,219.22,221.27,218.9,221.1,5710.0,219.22,221.27,218.9,221.1,5710.0
2022-04-25 12:30:00,221.2,221.46,220.61,220.7,4176.0,221.2,221.46,220.61,220.7,4176.0
2022-04-25 13:00:00,220.71,222.2,220.25,220.96,5218.0,220.71,222.2,220.25,220.96,5218.0
2022-04-25 13:30:00,221.31,221.97,221.03,221.14,5313.0,221.31,221.97,221.03,221.14,5313.0
2022-04-25 14:00:00,221.14,223.66,220.41,223.66,8250.0,221.14,223.66,220.41,223.66,8250.0
2022-04-25 14:30:00,223.7,223.83,222.69,222.73,8183.0,223.7,223.83,222.69,222.73,8183.0
2022-04-25 15:00:00,222.73,224.0,221.77,223.93,13877.0,222.73,224.0,221.77,223.93,13877.0
2022-04-25 15:30:00,223.93,224.85,223.41,224.12,54829.0,223.93,224.85,223.41,224.12,54829.0
2022-04-26 09:30:00,221.43,224.07,221.43,223.58,14348.0,221.43,224.07,221.43,223.58,14348.0
2022-04-26 10:00:00,223.58,223.58,220.13,221.63,10859.0,223.58,223.58,220.13,221.63,10859.0
2022-04-26 10:30:00,221.38,221.53,220.38,221.05,13876.0,221.38,221.53,220.38,221.05,13876.0
2022-04-26 11:00:00,220.51,220.67,219.77,220.51,5641.0,220.51,220.67,219.77,220.51,5641.0
2022-04-26 11:30:00,220.26,221.36,220.15,220.16,12633.0,220.26,221.36,220.15,220.16,12633.0
2022-04-26 12:00:00,220.16,221.91,220.14,221.91,4996.0,220.16,221.91,220.14,221.91,4996.0
2022-04-26 12:30:00,222.05,222.3,221.44,222.17,4269.0,222.05,222.3,221.44,222.17,4269.0
2022-04-26 13:00:00,222.17,222.17,220.51,220.59,7145.0,222.17,222.17,220.51,220.59,7145.0
2022-04-26 13:30:00,220.5,221.31,220.22,221.31,5936.0,220.5,221.31,220.22,221.31,5936.0
2022-04-26 14:00:00,221.67,222.07,220.93,221.99,6468.0,221.67,222.07,220.93,221.99,6468.0
2022-04-26 14:30:00,221.79,222.15,220.55,221.34,6217.0,221.79,222.15,220.55,221.34,6217.0
2022-04-26 15:00:00,221.34,221.5,219.48,219.58,12195.0,221.34,221.5,219.48,219.58,12195.0
2022-04-26 15:30:00,219.61,219.67,217.8,218.02,31825.0,219.61,219.67,217.8,218.02,31825.0
2022-04-27 09:30:00,217.91,222.3,217.91,220.43,7988.0,217.91,222.3,217.91,220.43,7988.0
2022-04-27 10:00:00,221.2,221.8,217.46,217.46,10399.0,221.2,221.8,217.46,217.46,10399.0
2022-04-27 10:30:00,217.09,218.51,216.69,218.51,7095.0,217.09,218.51,216.69,218.51,7095.0
2022-04-27 11:00:00,218.6,219.41,217.5,219.41,7257.0,218.6,219.41,217.5,219.41,7257.0
2022-04-27 11:30:00,219.55,220.02,219.17,219.87,4895.0,219.55,220.02,219.17,219.87,4895.0
2022-04-27 12:00:00,220.25,221.04,219.52,220.86,33332.0,220.25,221.04,219.52,220.86,33332.0
2022-04-27 12:30:00,221.42,221.42,220.64,220.79,3121.0,221.42,221.42,220.64,220.79,3121.0
2022-04-27 13:00:00,220.75,221.25,219.59,220.51,6499.0,220.75,221.25,219.59,220.51,6499.0
2022-04-27 13:30:00,220.51,221.55,220.36,221.5,4284.0,220.51,221.55,220.36,221.5,4284.0
2022-04-27 14:00:00,221.5,221.88,221.02,221.02,3245.0,221.5,221.88,221.02,221.02,3245.0
2022-04-27 14:30:00,221.25,221.68,219.03,219.38,7437.0,221.25,221.68,219.03,219.38,7437.0
2022-04-27 15:00:00,219.5,220.14,218.97,219.91,9988.0,219.5,220.14,218.97,219.91,9988.0
2022-04-27 15:30:00,219.84,220.24,218.21,219.04,15697.0,219.84,220.24,218.21,219.04,15697.0
2022-04-28 09:30:00,221.82,221.83,219.34,220.0,11120.0,221.82,221.83,219.34,220.0,11120.0
2022-04-28 10:00:00,219.78,220.79,218.66,218.66,11635.0,219.78,220.79,218.66,218.66,11635.0
2022-04-28 10:30:00,218.62,219.74,217.82,219.74,10496.0,218.62,219.74,217.82,219.74,10496.0
2022-04-28 11:00:00,219.93,220.04,218.94,219.63,8948.0,219.93,220.04,218.94,219.63,8948.0
2022-04-28 11:30:00,219.64,219.99,219.02,219.29,6929.0,219.64,219.99,219.02,219.29,6929.0
2022-04-28 12:00:00,219.38,220.87,218.33,220.73,9159.0,219.38,220.87,218.33,220.73,9159.0
2022-04-28 12:30:00,220.71,222.1,220.31,221.66,9560.0,220.71,222.1,220.31,221.66,9560.0
2022-04-28 13:00:00,221.94,222.8,221.12,222.44,18545.0,221.94,222.8,221.12,222.44,18545.0
2022-04-28 13:30:00,222.72,223.29,222.08,222.52,18183.0,222.72,223.29,222.08,222.52,18183.0
2022-04-28 14:00:00,222.59,224.51,222.51,224.48,9383.0,222.59,224.51,222.51,224.48,9383.0
2022-04-28 14:30:00,224.87,226.19,224.52,226.19,8756.0,224.87,226.19,224.52,226.19,8756.0
2022-04-28 15:00:00,226.0,226.48,224.91,225.59,14116.0,226.0,226.48,224.91,225.59,14116.0
2022-04-28 15:30:00,225.59,225.65,224.49,225.46,16483.0,225.59,225.65,224.49,225.46,16483.0
2022-04-29 09:30:00,223.97,226.87,223.97,226.87,11866.0,223.97,226.87,223.97,226.87,11866.0
2022-04-29 10:00:00,227.03,227.08,225.04,225.15,8418.0,227.03,227.08,225.04,225.15,8418.0
2022-04-29 10:30:00,225.19,225.61,224.26,225.17,11953.0,225.19,225.61,224.26,225.17,11953.0
2022-04-29 11:00:00,225.17,225.63,224.39,225.25,11104.0,225.17,225.63,224.39,225.25,11104.0
2022-04-29 11:30:00,225.23,225.91,225.05,225.15,8147.0,225.23,225.91,225.05,225.15,8147.0
2022-04-29 12:00:00,224.92,224.92,222.33,222.56,13065.0,224.92,224.92,222.33,222.56,13065.0
2022-04-29 12:30:00,222.75,223.13,221.95,222.2,5040.0,222.75,223.13,221.95,222.2,5040.0
2022-04-29 13:00:00,222.42,222.67,221.55,222.66,11922.0,222.42,222.67,221.55,222.66,11922.0
2022-04-29 13:30:00,222.84,223.53,222.44,222.9,12706.0,222.84,223.53,222.44,222.9,12706.0
2022-04-29 14:00:00,222.9,223.39,222.53,223.12,15872.0,222.9,223.39,222.53,223.12,15872.0
2022-04-29 14:30:00,223.01,223.32,220.76,221.56,11539.0,223.01,223.32,220.76,221.56,11539.0
2022-04-29 15:00:00,221.67,221.67,220.08,220.52,10255.0,221.67,221.67,220.08,220.52,10255.0
2022-04-29 15:30:00,220.38,221.23,218.32,219.03,38429.0,220.38,221.23,218.32,219.03,38429.0
2022-05-02 09:30:00,219.3,223.08,218.27,222.72,17230.0,219.3,223.08,218.27,222.72,17230.0
2022-05-02 10:00:00,221.88,221.88,219.78,221.49,10654.0,221.88,221.88,219.78,221.49,10654.0
2022-05-02 10:30:00,221.71,221.93,219.19,219.19,8181.0,221.71,221.93,219.19,219.19,8181.0
2022-05-02 11:00:00,219.02,219.02,215.21,215.21,11377.0,219.02,219.02,215.21,215.21,11377.0
2022-05-02 11:30:00,215.21,217.1,215.21,216.36,12482.0,215.21,217.1,215.21,216.36,12482.0
2022-05-02 12:00:00,216.21,216.87,215.11,216.1,11525.0,216.21,216.87,215.11,216.1,11525.0
2022-05-02 12:30:00,216.32,216.57,214.67,214.93,7313.0,216.32,216.57,214.67,214.93,7313.0
2022-05-02 13:00:00,214.93,216.19,214.57,215.62,6940.0,214.93,216.19,214.57,215.62,6940.0
2022-05-02 13:30:00,215.94,215.96,213.88,214.27,6134.0,215.94,215.96,213.88,214.27,6134.0
2022-05-02 14:00:00,213.98,215.05,212.53,213.01,11168.0,213.98,215.05,212.53,213.01,11168.0
2022-05-02 14:30:00,213.02,213.46,212.09,212.39,11315.0,213.02,213.46,212.09,212.39,11315.0
2022-05-02 15:00:00,212.42,215.36,212.21,215.02,16411.0,212.42,215.36,212.21,215.02,16411.0
2022-05-02 15:30:00,215.46,216.15,214.93,215.78,41593.0,215.46,216.15,214.93,215.78,41593.0
2022-05-03 09:30:00,215.84,216.56,214.15,215.33,15678.0,215.84,216.56,214.15,215.33,15678.0
2022-05-03 10:00:00,215.12,216.04,214.34,215.45,9806.0,215.12,216.04,214.34,215.45,9806.0
2022-05-03 10:30:00,215.53,216.32,214.89,215.84,14067.0,215.53,216.32,214.89,215.84,14067.0
2022-05-03 11:00:00,215.72,217.4,215.51,217.4,21686.0,215.72,217.4,215.51,217.4,21686.0
2022-05-03 11:30:00,217.64,219.9,217.44,219.61,14934.0,217.64,219.9,217.44,219.61,14934.0
2022-05-03 12:00:00,219.76,220.37,218.57,218.58,9516.0,219.76,220.37,218.57,218.58,9516.0
2022-05-03 12:30:00,218.58,219.41,218.13,219.31,10640.0,218.58,219.41,218.13,219.31,10640.0
2022-05-03 13:00:00,219.31,219.78,218.81,219.07,8217.0,219.31,219.78,218.81,219.07,8217.0
2022-05-03 13:30:00,219.06,220.3,219.06,220.06,21055.0,219.06,220.3,219.06,220.06,21055.0
2022-05-03 14:00:00,219.97,220.09,218.56,218.67,14856.0,219.97,220.09,218.56,218.67,14856.0
2022-05-03 14:30:00,218.86,220.83,217.89,220.83,6515.0,218.86,220.83,217.89,220.83,6515.0
2022-05-03 15:00:00,220.68,221.08,219.49,219.98,6433.0,220.68,221.08,219.49,219.98,6433.0
2022-05-03 15:30:00,220.07,220.25,218.11,218.85,41159.0,220.07,220.25,218.11,218.85,41159.0
2022-05-04 09:30:00,219.51,219.51,216.32,216.59,11641.0,219.51,219.51,216.32,216.59,11641.0
2022-05-04 10:00:00,216.85,216.86,212.68,213.99,14416.0,216.85,216.86,212.68,213.99,14416.0
2022-05-04 10:30:00,213.73,214.65,213.19,213.99,10188.0,213.73,214.65,213.19,213.99,10188.0
2022-05-04 11:00:00,214.06,214.06,212.69,213.16,15320.0,214.06,214.06,212.69,213.16,15320.0
2022-05-04 11:30:00,213.05,213.05,212.08,212.67,7367.0,213.05,213.05,212.08,212.67,7367.0
2022-05-04 12:00:00,212.91,214.34,212.58,214.22,8395.0,212.91,214.34,212.58,214.22,8395.0
2022-05-04 12:30:00,214.14,214.22,213.34,214.01,5844.0,214.14,214.22,213.34,214.01,5844.0
2022-05-04 13:00:00,214.22,214.22,212.98,213.78,6982.0,214.22,214.22,212.98,213.78,6982.0
2022-05-04 13:30:00,213.28,214.86,213.06,214.77,11086.0,213.28,214.86,213.06,214.77,11086.0
2022-05-04 14:00:00,215.05,215.5,212.67,215.09,19023.0,215.05,215.5,212.67,215.09,19023.0
2022-05-04 14:30:00,214.84,218.92,212.27,218.92,20268.0,214.84,218.92,212.27,218.92,20268.0
2022-05-04 15:00:00,219.04,220.08,217.18,219.49,34919.0,219.04,220.08,217.18,219.49,34919.0
2022-05-04 15:30:00,219.53,222.0,219.5,221.02,46255.0,219.53,222.0,219.5,221.02,46255.0
2022-05-05 09:30:00,218.76,221.4,216.63,220.93,19986.0,218.76,221.4,216.63,220.93,19986.0
2022-05-05 10:00:00,220.84,220.84,217.71,218.46,5966.0,220.84,220.84,217.71,218.46,5966.0
2022-05-05 10:30:00,218.52,218.68,214.45,214.63,18649.0,218.52,218.68,214.45,214.63,18649.0
2022-05-05 11:00:00,214.67,214.87,211.68,211.82,6670.0,214.67,214.87,211.68,211.82,6670.0
2022-05-05 11:30:00,211.97,213.12,211.18,211.19,7766.0,211.97,213.12,211.18,211.19,7766.0
2022-05-05 12:00:00,211.24,212.02,210.47,210.97,13383.0,211.24,212.02,210.47,210.97,13383.0
2022-05-05 12:30:00,210.93,211.44,209.61,210.93,10704.0,210.93,211.44,209.61,210.93,10704.0
2022-05-05 13:00:00,210.86,211.75,209.33,210.56,16132.0,210.86,211.75,209.33,210.56,16132.0
2022-05-05 13:30:00,210.35,211.31,209.67,210.36,14775.0,210.35,211.31,209.67,210.36,14775.0
2022-05-05 14:00:00,210.43,210.43,208.5,208.5,15171.0,210.43,210.43,208.5,208.5,15171.0
2022-05-05 14:30:00,208.44,209.74,208.37,208.78,9163.0,208.44,209.74,208.37,208.78,9163.0
2022-05-05 15:00:00,208.92,209.08,208.16,208.16,12532.0,208.92,209.08,208.16,208.16,12532.0
2022-05-05 15:30:00,207.91,210.0,207.81,210.0,47340.0,207.91,210.0,207.81,210.0,47340.0
2022-05-06 09:30:00,208.15,208.15,203.24,204.19,11209.0,208.15,208.15,203.24,204.19,11209.0
2022-05-06 10:00:00,204.21,208.6,203.46,207.05,18337.0,204.21,208.6,203.46,207.05,18337.0
2022-05-06 10:30:00,206.99,208.94,206.13,208.78,22676.0,206.99,208.94,206.13,208.78,22676.0
2022-05-06 11:00:00,208.78,208.78,206.91,207.28,32285.0,208.78,208.78,206.91,207.28,32285.0
2022-05-06 11:30:00,207.47,207.47,205.77,206.5,21467.0,207.47,207.47,205.77,206.5,21467.0
2022-05-06 12:00:00,206.49,207.54,205.41,207.0,18694.0,206.49,207.54,205.41,207.0,18694.0
2022-05-06 12:30:00,206.69,207.37,205.57,207.2,11274.0,206.69,207.37,205.57,207.2,11274.0
2022-05-06 13:00:00,207.35,207.36,204.54,205.06,24136.0,207.35,207.36,204.54,205.06,24136.0
2022-05-06 13:30:00,205.11,205.22,204.07,204.22,12079.0,205.11,205.22,204.07,204.22,12079.0
2022-05-06 14:00:00,204.03,204.09,200.93,201.41,35998.0,204.03,204.09,200.93,201.41,35998.0
2022-05-06 14:30:00,201.48,201.5,199.63,200.32,31982.0,201.48,201.5,199.63,200.32,31982.0
2022-05-06 15:00:00,200.01,200.94,199.44,200.41,35778.0,200.01,200.94,199.44,200.41,35778.0
2022-05-06 15:30:00,200.4,202.68,200.39,201.39,82879.0,200.4,202.68,200.39,201.39,82879.0
2022-05-09 09:30:00,209.99,210.65,203.27,205.69,33610.0,209.99,210.65,203.27,205.69,33610.0
2022-05-09 10:00:00,205.69,205.69,195.95,198.42,26856.0,205.69,205.69,195.95,198.42,26856.0
2022-05-09 10:30:00,198.25,198.84,194.68,197.99,29366.0,198.25,198.84,194.68,197.99,29366.0
2022-05-09 11:00:00,197.67,197.73,194.2,194.32,9747.0,197.67,197.73,194.2,194.32,9747.0
2022-05-09 11:30:00,193.47,195.16,192.73,194.81,21771.0,193.47,195.16,192.73,194.81,21771.0
2022-05-09 12:00:00,194.65,197.54,194.29,195.89,18230.0,194.65,197.54,194.29,195.89,18230.0
2022-05-09 12:30:00,195.93,196.33,194.63,194.84,7507.0,195.93,196.33,194.63,194.84,7507.0
2022-05-09 13:00:00,194.62,197.2,194.32,197.2,12895.0,194.62,197.2,194.32,197.2,12895.0
2022-05-09 13:30:00,196.86,196.96,195.37,196.0,20690.0,196.86,196.96,195.37,196.0,20690.0
2022-05-09 14:00:00,196.54,196.95,194.82,195.16,14420.0,196.54,196.95,194.82,195.16,14420.0
2022-05-09 14:30:00,194.69,196.25,194.16,195.8,9795.0,194.69,196.25,194.16,195.8,9795.0
2022-05-09 15:00:00,195.87,196.95,195.12,196.0,23875.0,195.87,196.95,195.12,196.0,23875.0
2022-05-09 15:30:00,196.11,196.23,194.45,195.59,58056.0,196.11,196.23,194.45,195.59,58056.0
2022-05-10 09:30:00,199.17,200.0,193.8,195.24,13938.0,199.17,200.0,193.8,195.24,13938.0
2022-05-10 10:00:00,195.99,196.58,194.12,194.13,16536.0,195.99,196.58,194.12,194.13,16536.0
2022-05-10 10:30:00,194.19,194.34,190.08,191.43,26934.0,194.19,194.34,190.08,191.43,26934.0
2022-05-10 11:00:00,190.96,191.13,188.15,190.32,51545.0,190.96,191.13,188.15,190.32,51545.0
2022-05-10 11:30:00,191.05,191.7,189.67,190.74,27001.0,191.05,191.7,189.67,190.74,27001.0
2022-05-10 12:00:00,190.69,190.91,187.41,188.38,18903.0,190.69,190.91,187.41,188.38,18903.0
2022-05-10 12:30:00,188.71,190.52,187.92,189.81,49594.0,188.71,190.52,187.92,189.81,49594.0
2022-05-10 13:00:00,190.15,192.03,189.91,192.03,15767.0,190.15,192.03,189.91,192.03,15767.0
2022-05-10 13:30:00,192.42,195.14,192.36,195.08,10555.0,192.42,195.14,192.36,195.08,10555.0
2022-05-10 14:00:00,195.03,196.0,194.25,194.71,11520.0,195.03,196.0,194.25,194.71,11520.0
2022-05-10 14:30:00,195.12,195.43,193.79,194.86,14573.0,195.12,195.43,193.79,194.86,14573.0
2022-05-10 15:00:00,195.22,195.78,194.42,194.76,17126.0,195.22,195.78,194.42,194.76,17126.0
2022-05-10 15:30:00,194.36,194.44,193.27,193.55,46977.0,194.36,194.44,193.27,193.55,46977.0
2022-05-11 09:30:00,194.75,195.54,191.47,194.8,13700.0,194.75,195.54,191.47,194.8,13700.0
2022-05-11 10:00:00,194.79,197.0,194.16,196.65,15270.0,194.79,197.0,194.16,196.65,15270.0
2022-05-11 10:30:00,196.37,197.71,194.65,196.75,10600.0,196.37,197.71,194.65,196.75,10600.0
2022-05-11 11:00:00,196.78,197.76,195.45,197.53,12897.0,196.78,197.76,195.45,197.53,12897.0
2022-05-11 11:30:00,197.39,198.53,196.45,197.1,17821.0,197.39,198.53,196.45,197.1,17821.0
2022-05-11 12:00:00,196.62,197.97,195.59,196.1,10049.0,196.62,197.97,195.59,196.1,10049.0
2022-05-11 12:30:00,195.53,196.11,194.0,194.27,13527.0,195.53,196.11,194.0,194.27,13527.0
2022-05-11 13:00:00,194.32,194.36,193.08,193.08,24343.0,194.32,194.36,193.08,193.08,24343.0
2022-05-11 13:30:00,192.97,193.5,190.92,190.92,16930.0,192.97,193.5,190.92,190.92,16930.0
2022-05-11 14:00:00,191.55,193.28,191.41,193.06,23287.0,191.55,193.28,191.41,193.06,23287.0
2022-05-11 14:30:00,193.0,194.48,192.67,192.67,15999.0,193.0,194.48,192.67,192.67,15999.0
2022-05-11 15:00:00,193.14,193.25,191.93,192.33,16381.0,193.14,193.25,191.93,192.33,16381.0
2022-05-11 15:30:00,192.54,192.57,190.15,190.73,65576.0,192.54,192.57,190.15,190.73,65576.0
2022-05-12 09:30:00,189.22,190.83,187.91,189.52,15519.0,189.22,190.83,187.91,189.52,15519.0
2022-05-12 10:00:00,188.66,192.19,187.61,190.62,11722.0,188.66,192.19,187.61,190.62,11722.0
2022-05-12 10:30:00,190.63,191.36,189.58,190.99,7674.0,190.63,191.36,189.58,190.99,7674.0
2022-05-12 11:00:00,190.99,192.5,190.9,191.69,5149.0,190.99,192.5,190.9,191.69,5149.0
2022-05-12 11:30:00,191.51,191.52,188.17,188.17,7496.0,191.51,191.52,188.17,188.17,7496.0
2022-05-12 12:00:00,188.44,189.97,188.25,189.97,8909.0,188.44,189.97,188.25,189.97,8909.0
2022-05-12 12:30:00,190.16,191.09,189.31,189.82,6066.0,190.16,191.09,189.31,189.82,6066.0
2022-05-12 13:00:00,189.64,190.1,188.38,188.71,28408.0,189.64,190.1,188.38,188.71,28408.0
2022-05-12 13:30:00,188.76,188.78,186.32,186.71,6522.0,188.76,188.78,186.32,186.71,6522.0
2022-05-12 14:00:00,186.82,187.62,186.42,186.96,7208.0,186.82,187.62,186.42,186.96,7208.0
2022-05-12 14:30:00,187.03,187.4,186.08,186.55,10005.0,187.03,187.4,186.08,186.55,10005.0
2022-05-12 15:00:00,186.81,189.34,186.35,188.91,15484.0,186.81,189.34,186.35,188.91,15484.0
2022-05-12 15:30:00,188.09,189.49,188.09,189.49,42457.0,188.09,189.49,188.09,189.49,42457.0
2022-05-13 09:30:00,192.09,194.52,190.19,193.08,15873.0,192.09,194.52,190.19,193.08,15873.0
2022-05-13 10:00:00,193.1,195.09,192.34,194.66,10626.0,193.1,195.09,192.34,194.66,10626.0
2022-05-13 10:30:00,195.12,195.36,193.84,193.92,9921.0,195.12,195.36,193.84,193.92,9921.0
2022-05-13 11:00:00,193.97,194.53,193.2,194.53,10602.0,193.97,194.53,193.2,194.53,10602.0
2022-05-13 11:30:00,194.44,194.82,194.21,194.45,4730.0,194.44,194.82,194.21,194.45,4730.0
2022-05-13 12:00:00,194.49,195.5,194.37,195.08,4110.0,194.49,195.5,194.37,195.08,4110.0
2022-05-13 12:30:00,195.19,195.5,194.29,194.29,3125.0,195.19,195.5,194.29,194.29,3125.0
2022-05-13 13:00:00,194.9,195.24,194.1,194.52,5078.0,194.9,195.24,194.1,194.52,5078.0
2022-05-13 13:30:00,194.5,194.59,193.16,193.22,4901.0,194.5,194.59,193.16,193.22,4901.0
2022-05-13 14:00:00,192.92,193.52,192.38,192.53,5105.0,192.92,193.52,192.38,192.53,5105.0
2022-05-13 14:30:00,192.75,194.2,192.75,194.2,7457.0,192.75,194.2,192.75,194.2,7457.0
2022-05-13 15:00:00,194.2,194.62,193.95,194.31,7462.0,194.2,194.62,193.95,194.31,7462.0
2022-05-13 15:30:00,194.49,194.49,192.93,194.06,36554.0,194.49,194.49,192.93,194.06,36554.0
2022-05-16 09:30:00,193.18,194.33,189.85,191.14,10610.0,193.18,194.33,189.85,191.14,10610.0
2022-05-16 10:00:00,190.7,193.29,190.7,192.91,6416.0,190.7,193.29,190.7,192.91,6416.0
2022-05-16 10:30:00,192.68,192.68,190.13,190.58,5665.0,192.68,192.68,190.13,190.58,5665.0
2022-05-16 11:00:00,190.33,191.41,190.25,190.62,6414.0,190.33,191.41,190.25,190.62,6414.0
2022-05-16 11:30:00,190.52,192.01,190.19,191.96,6106.0,190.52,192.01,190.19,191.96,6106.0
2022-05-16 12:00:00,192.06,192.25,191.33,191.55,5391.0,192.06,192.25,191.33,191.55,5391.0
2022-05-16 12:30:00,190.99,191.8,190.86,191.64,3938.0,190.99,191.8,190.86,191.64,3938.0
2022-05-16 13:00:00,191.64,193.13,191.64,193.13,5143.0,191.64,193.13,191.64,193.13,5143.0
2022-05-16 13:30:00,193.18,193.9,193.08,193.54,8222.0,193.18,193.9,193.08,193.54,8222.0
2022-05-16 14:00:00,193.34,194.2,193.34,194.04,9755.0,193.34,194.2,193.34,194.04,9755.0
2022-05-16 14:30:00,194.31,194.39,193.42,194.19,9929.0,194.31,194.39,193.42,194.19,9929.0
2022-05-16 15:00:00,194.32,194.47,193.33,193.62,13781.0,194.32,194.47,193.33,193.62,13781.0
2022-05-16 15:30:00,193.69,193.84,192.15,192.42,31244.0,193.69,193.84,192.15,192.42,31244.0
2022-05-17 09:30:00,199.32,199.32,194.84,195.11,9345.0,199.32,199.32,194.84,195.11,9345.0
2022-05-17 10:00:00,195.59,195.89,194.85,194.98,2968.0,195.59,195.89,194.85,194.98,2968.0
2022-05-17 10:30:00,194.59,195.18,193.93,194.9,3803.0,194.59,195.18,193.93,194.9,3803.0
2022-05-17 11:00:00,194.97,195.94,194.81,195.94,6056.0,194.97,195.94,194.81,195.94,6056.0
2022-05-17 11:30:00,195.94,196.36,195.87,196.25,3169.0,195.94,196.36,195.87,196.25,3169.0
2022-05-17 12:00:00,196.36,196.94,196.12,196.78,3320.0,196.36,196.94,196.12,196.78,3320.0
2022-05-17 12:30:00,197.07,197.53,196.92,197.5,2471.0,197.07,197.53,196.92,197.5,2471.0
2022-05-17 13:00:00,197.23,198.55,196.81,198.29,5272.0,197.23,198.55,196.81,198.29,5272.0
2022-05-17 13:30:00,198.29,198.6,197.84,197.88,2886.0,198.29,198.6,197.84,197.88,2886.0
2022-05-17 14:00:00,198.13,198.49,196.26,196.3,9335.0,198.13,198.49,196.26,196.3,9335.0
2022-05-17 14:30:00,196.8,198.88,196.33,198.43,8811.0,196.8,198.88,196.33,198.43,8811.0
2022-05-17 15:00:00,198.36,198.91,198.3,198.54,5533.0,198.36,198.91,198.3,198.54,5533.0
2022-05-17 15:30:00,198.34,199.03,197.66,198.69,32325.0,198.34,199.03,197.66,198.69,32325.0
2022-05-18 09:30:00,196.24,197.74,193.78,193.78,13123.0,196.24,197.74,193.78,193.78,13123.0
2022-05-18 10:00:00,194.08,196.83,194.08,196.27,7332.0,194.08,196.83,194.08,196.27,7332.0
2022-05-18 10:30:00,195.78,196.1,194.84,195.13,8245.0,195.78,196.1,194.84,195.13,8245.0
2022-05-18 11:00:00,195.13,195.13,192.39,192.65,6534.0,195.13,195.13,192.39,192.65,6534.0
2022-05-18 11:30:00,192.5,192.9,191.37,191.61,8852.0,192.5,192.9,191.37,191.61,8852.0
2022-05-18 12:00:00,191.32,191.35,189.99,189.99,2165.0,191.32,191.35,189.99,189.99,2165.0
2022-05-18 12:30:00,190.13,190.57,189.94,190.55,6058.0,190.13,190.57,189.94,190.55,6058.0
2022-05-18 13:00:00,190.19,190.19,188.69,189.44,6597.0,190.19,190.19,188.69,189.44,6597.0
2022-05-18 13:30:00,189.45,189.63,188.01,188.27,10990.0,189.45,189.63,188.01,188.27,10990.0
2022-05-18 14:00:00,188.27,188.9,187.72,188.77,6820.0,188.27,188.9,187.72,188.77,6820.0
2022-05-18 14:30:00,188.68,188.68,187.39,187.4,4485.0,188.68,188.68,187.39,187.4,4485.0
2022-05-18 15:00:00,187.69,187.86,186.91,187.16,11460.0,187.69,187.86,186.91,187.16,11460.0
2022-05-18 15:30:00,187.3,188.84,187.1,187.9,61048.0,187.3,188.84,187.1,187.9,61048.0
2022-05-19 09:30:00,186.07,189.68,186.07,188.94,12279.0,186.07,189.68,186.07,188.94,12279.0
2022-05-19 10:00:00,188.07,191.64,188.07,190.3,7076.0,188.07,191.64,188.07,190.3,7076.0
2022-05-19 10:30:00,189.97,190.58,188.18,188.68,12267.0,189.97,190.58,188.18,188.68,12267.0
2022-05-19 11:00:00,188.77,189.32,188.06,188.82,5646.0,188.77,189.32,188.06,188.82,5646.0
2022-05-19 11:30:00,189.15,191.36,189.05,190.53,4321.0,189.15,191.36,189.05,190.53,4321.0
2022-05-19 12:00:00,190.11,190.78,189.32,190.07,5618.0,190.11,190.78,189.32,190.07,5618.0
2022-05-19 12:30:00,190.43,190.43,188.71,189.38,4038.0,190.43,190.43,188.71,189.38,4038.0
2022-05-19 13:00:00,189.51,189.55,187.63,188.49,12891.0,189.51,189.55,187.63,188.49,12891.0
2022-05-19 13:30:00,188.47,189.61,187.56,188.96,11696.0,188.47,189.61,187.56,188.96,11696.0
2022-05-19 14:00:00,189.05,189.06,187.71,188.33,11340.0,189.05,189.06,187.71,188.33,11340.0
2022-05-19 14:30:00,188.08,190.11,188.08,189.94,12688.0,188.08,190.11,188.08,189.94,12688.0
2022-05-19 15:00:00,190.32,191.15,188.75,188.9,20892.0,190.32,191.15,188.75,188.9,20892.0
2022-05-19 15:30:00,188.78,190.01,188.45,188.85,44417.0,188.78,190.01,188.45,188.85,44417.0
2022-05-20 09:30:00,191.28,191.4,188.46,188.46,7684.0,191.28,191.4,188.46,188.46,7684.0
2022-05-20 10:00:00,188.42,189.45,187.61,189.45,8787.0,188.42,189.45,187.61,189.45,8787.0
2022-05-20 10:30:00,189.25,189.34,187.07,187.07,5709.0,189.25,189.34,187.07,187.07,5709.0
2022-05-20 11:00:00,186.87,187.14,185.9,186.64,8777.0,186.87,187.14,185.9,186.64,8777.0
2022-05-20 11:30:00,186.72,187.16,185.73,185.98,5236.0,186.72,187.16,185.73,185.98,5236.0
2022-05-20 12:00:00,185.98,187.03,185.09,185.09,13297.0,185.98,187.03,185.09,185.09,13297.0
2022-05-20 12:30:00,185.69,185.69,184.09,184.63,4998.0,185.69,185.69,184.09,184.63,4998.0
2022-05-20 13:00:00,184.3,184.56,182.71,182.71,8072.0,184.3,184.56,182.71,182.71,8072.0
2022-05-20 13:30:00,183.12,184.4,183.08,184.22,6586.0,183.12,184.4,183.08,184.22,6586.0
2022-05-20 14:00:00,184.38,185.12,183.7,184.16,7545.0,184.38,185.12,183.7,184.16,7545.0
2022-05-20 14:30:00,184.08,184.69,183.13,183.93,6480.0,184.08,184.69,183.13,183.93,6480.0
2022-05-20 15:00:00,183.89,185.13,183.2,185.13,7605.0,183.89,185.13,183.2,185.13,7605.0
2022-05-20 15:30:00,184.96,186.76,184.79,186.4,27023.0,184.96,186.76,184.79,186.4,27023.0
2022-05-23 09:30:00,189.38,189.38,185.03,185.39,13685.0,189.38,189.38,185.03,185.39,13685.0
2022-05-23 10:00:00,185.33,186.12,183.68,186.12,11054.0,185.33,186.12,183.68,186.12,11054.0
2022-05-23 10:30:00,186.6,188.36,186.6,188.36,7634.0,186.6,188.36,186.6,188.36,7634.0
2022-05-23 11:00:00,188.15,190.4,188.15,190.12,13429.0,188.15,190.4,188.15,190.12,13429.0
2022-05-23 11:30:00,190.16,190.68,189.2,190.62,8515.0,190.16,190.68,189.2,190.62,8515.0
2022-05-23 12:00:00,190.52,191.46,189.8,190.44,21877.0,190.52,191.46,189.8,190.44,21877.0
2022-05-23 12:30:00,190.5,190.87,190.09,190.56,8900.0,190.5,190.87,190.09,190.56,8900.0
2022-05-23 13:00:00,190.56,190.82,189.26,190.55,14875.0,190.56,190.82,189.26,190.55,14875.0
2022-05-23 13:30:00,190.58,191.31,190.31,191.09,8988.0,190.58,191.31,190.31,191.09,8988.0
2022-05-23 14:00:00,190.5,191.08,190.5,190.5,18467.0,190.5,191.08,190.5,190.5,18467.0
2022-05-23 14:30:00,190.65,191.04,190.07,190.63,9947.0,190.65,191.04,190.07,190.63,9947.0
2022-05-23 15:00:00,190.75,191.03,189.77,189.77,10750.0,190.75,191.03,189.77,189.77,10750.0
2022-05-23 15:30:00,189.8,190.32,188.91,189.62,32393.0,189.8,190.32,188.91,189.62,32393.0
2022-05-24 09:30:00,187.39,187.63,182.79,182.97,9462.0,187.39,187.63,182.79,182.97,9462.0
2022-05-24 10:00:00,182.8,183.11,180.79,181.87,12868.0,182.8,183.11,180.79,181.87,12868.0
2022-05-24 10:30:00,181.7,181.7,180.3,181.22,9334.0,181.7,181.7,180.3,181.22,9334.0
2022-05-24 11:00:00,181.33,182.39,181.33,182.39,12572.0,181.33,182.39,181.33,182.39,12572.0
2022-05-24 11:30:00,182.5,183.79,181.97,183.01,9879.0,182.5,183.79,181.97,183.01,9879.0
2022-05-24 12:00:00,182.53,184.55,182.35,183.93,6836.0,182.53,184.55,182.35,183.93,6836.0
2022-05-24 12:30:00,183.83,184.38,183.58,184.37,10174.0,183.83,184.38,183.58,184.37,10174.0
2022-05-24 13:00:00,184.04,184.04,183.38,184.0,5304.0,184.04,184.04,183.38,184.0,5304.0
2022-05-24 13:30:00,184.03,185.03,183.95,184.52,7954.0,184.03,185.03,183.95,184.52,7954.0
2022-05-24 14:00:00,184.31,185.25,184.02,184.97,5390.0,184.31,185.25,184.02,184.97,5390.0
2022-05-24 14:30:00,184.96,185.22,183.99,184.17,20407.0,184.96,185.22,183.99,184.17,20407.0
2022-05-24 15:00:00,184.18,186.2,184.0,186.19,17358.0,184.18,186.2,184.0,186.19,17358.0
2022-05-24 15:30:00,186.08,187.3,185.7,186.93,35377.0,186.08,187.3,185.7,186.93,35377.0
2022-05-25 09:30:00,186.23,188.3,186.17,187.12,6277.0,186.23,188.3,186.17,187.12,6277.0
2022-05-25 10:00:00,187.57,188.79,187.02,188.79,24757.0,187.57,188.79,187.02,188.79,24757.0
2022-05-25 10:30:00,188.93,190.34,188.93,189.58,16891.0,188.93,190.34,188.93,189.58,16891.0
2022-05-25 11:00:00,189.05,189.54,188.14,188.22,16000.0,189.05,189.54,188.14,188.22,16000.0
2022-05-25 11:30:00,188.02,188.1,186.97,187.0,11079.0,188.02,188.1,186.97,187.0,11079.0
2022-05-25 12:00:00,187.26,187.35,186.28,186.69,19097.0,187.26,187.35,186.28,186.69,19097.0
2022-05-25 12:30:00,186.88,187.09,186.31,186.92,16325.0,186.88,187.09,186.31,186.92,16325.0
2022-05-25 13:00:00,186.89,187.13,186.46,187.04,14358.0,186.89,187.13,186.46,187.04,14358.0
2022-05-25 13:30:00,186.82,187.48,186.58,186.74,9714.0,186.82,187.48,186.58,186.74,9714.0
2022-05-25 14:00:00,187.0,188.83,186.5,188.47,7076.0,187.0,188.83,186.5,188.47,7076.0
2022-05-25 14:30:00,189.0,189.29,188.05,189.29,9617.0,189.0,189.29,188.05,189.29,9617.0
2022-05-25 15:00:00,189.08,190.0,188.68,188.82,11197.0,189.08,190.0,188.68,188.82,11197.0
2022-05-25 15:30:00,189.0,189.0,187.72,188.63,51324.0,189.0,189.0,187.72,188.63,51324.0
2022-05-26 09:30:00,190.66,191.95,189.76,191.32,22973.0,190.66,191.95,189.76,191.32,22973.0
2022-05-26 10:00:00,191.36,193.57,190.85,193.4,3467.0,191.36,193.57,190.85,193.4,3467.0
2022-05-26 10:30:00,193.35,194.17,192.01,192.25,15040.0,193.35,194.17,192.01,192.25,15040.0
2022-05-26 11:00:00,192.18,192.26,191.55,192.08,12056.0,192.18,192.26,191.55,192.08,12056.0
2022-05-26 11:30:00,192.01,192.11,191.43,191.52,2911.0,192.01,192.11,191.43,191.52,2911.0
2022-05-26 12:00:00,191.52,193.41,191.52,193.38,5623.0,191.52,193.41,191.52,193.38,5623.0
2022-05-26 12:30:00,193.28,194.11,193.2,193.84,4578.0,193.28,194.11,193.2,193.84,4578.0
2022-05-26 13:00:00,193.84,194.45,193.54,193.55,4557.0,193.84,194.45,193.54,193.55,4557.0
2022-05-26 13:30:00,193.87,194.91,193.52,194.91,6118.0,193.87,194.91,193.52,194.91,6118.0
2022-05-26 14:00:00,194.89,194.98,194.39,194.44,5077.0,194.89,194.98,194.39,194.44,5077.0
2022-05-26 14:30:00,194.38,194.96,193.99,194.67,8825.0,194.38,194.96,193.99,194.67,8825.0
2022-05-26 15:00:00,194.62,195.02,194.52,194.83,11479.0,194.62,195.02,194.52,194.83,11479.0
2022-05-26 15:30:00,194.86,196.13,194.74,195.46,55054.0,194.86,196.13,194.74,195.46,55054.0
2022-05-27 09:30:00,198.02,201.31,197.66,200.79,14040.0,198.02,201.31,197.66,200.79,14040.0
2022-05-27 10:00:00,200.7,201.2,200.17,200.6,11236.0,200.7,201.2,200.17,200.6,11236.0
2022-05-27 10:30:00,200.58,201.24,200.18,200.18,11774.0,200.58,201.24,200.18,200.18,11774.0
2022-05-27 11:00:00,200.25,200.25,199.3,199.5,5380.0,200.25,200.25,199.3,199.5,5380.0
2022-05-27 11:30:00,199.39,200.34,199.19,199.67,4916.0,199.39,200.34,199.19,199.67,4916.0
2022-05-27 12:00:00,199.68,200.62,199.09,200.28,11266.0,199.68,200.62,199.09,200.28,11266.0
2022-05-27 12:30:00,200.25,200.32,199.51,200.14,3623.0,200.25,200.32,199.51,200.14,3623.0
2022-05-27 13:00:00,200.05,200.25,199.65,200.15,6363.0,200.05,200.25,199.65,200.15,6363.0
2022-05-27 13:30:00,200.21,200.62,200.18,200.48,4798.0,200.21,200.62,200.18,200.48,4798.0
2022-05-27 14:00:00,200.5,201.77,200.33,201.46,16167.0,200.5,201.77,200.33,201.46,16167.0
2022-05-27 14:30:00,201.64,201.98,201.26,201.9,10880.0,201.64,201.98,201.26,201.9,10880.0
2022-05-27 15:00:00,201.91,202.38,201.56,201.91,4877.0,201.91,202.38,201.56,201.91,4877.0
2022-05-27 15:30:00,201.95,202.01,201.32,201.9,66497.0,201.95,202.01,201.32,201.9,66497.0
2022-05-31 09:30:00,199.02,199.91,197.24,198.54,17055.0,199.02,199.91,197.24,198.54,17055.0
2022-05-31 10:00:00,198.27,200.82,196.92,199.65,18427.0,198.27,200.82,196.92,199.65,18427.0
2022-05-31 10:30:00,199.55,200.24,198.82,200.18,6105.0,199.55,200.24,198.82,200.18,6105.0
2022-05-31 11:00:00,200.02,200.14,198.81,199.13,7977.0,200.02,200.14,198.81,199.13,7977.0
2022-05-31 11:30:00,199.17,199.62,199.06,199.56,4511.0,199.17,199.62,199.06,199.56,4511.0
2022-05-31 12:00:00,199.69,199.83,197.25,197.75,44647.0,199.69,199.83,197.25,197.75,44647.0
2022-05-31 12:30:00,197.61,199.07,197.58,197.99,17473.0,197.61,199.07,197.58,197.99,17473.0
2022-05-31 13:00:00,198.09,198.19,196.91,196.92,6804.0,198.09,198.19,196.91,196.92,6804.0
2022-05-31 13:30:00,197.17,197.83,196.82,197.65,19112.0,197.17,197.83,196.82,197.65,19112.0
2022-05-31 14:00:00,197.56,198.42,197.36,197.67,24828.0,197.56,198.42,197.36,197.67,24828.0
2022-05-31 14:30:00,197.59,197.79,196.29,196.92,13283.0,197.59,197.79,196.29,196.92,13283.0
2022-05-31 15:00:00,196.68,197.73,196.68,197.69,9318.0,196.68,197.73,196.68,197.69,9318.0
2022-05-31 15:30:00,197.68,198.54,197.14,197.24,38836.0,197.68,198.54,197.14,197.24,38836.0
2022-06-01 09:30:00,198.4,199.01,195.62,195.88,14079.0,198.4,199.01,195.62,195.88,14079.0
2022-06-01 10:00:00,195.63,195.63,190.4,190.52,19341.0,195.63,195.63,190.4,190.52,19341.0
2022-06-01 10:30:00,190.64,190.98,188.88,189.72,18312.0,190.64,190.98,188.88,189.72,18312.0
2022-06-01 11:00:00,189.68,189.91,187.99,188.52,17446.0,189.68,189.91,187.99,188.52,17446.0
2022-06-01 11:30:00,188.3,188.54,187.05,187.51,12936.0,188.3,188.54,187.05,187.51,12936.0
2022-06-01 12:00:00,187.28,188.29,186.96,187.97,12526.0,187.28,188.29,186.96,187.97,12526.0
2022-06-01 12:30:00,188.28,188.43,187.15,187.75,9116.0,188.28,188.43,187.15,187.75,9116.0
2022-06-01 13:00:00,187.69,188.6,187.5,188.28,28133.0,187.69,188.6,187.5,188.28,28133.0
2022-06-01 13:30:00,188.13,189.32,187.89,189.31,13960.0,188.13,189.32,187.89,189.31,13960.0
2022-06-01 14:00:00,189.52,189.68,188.02,189.06,20406.0,189.52,189.68,188.02,189.06,20406.0
2022-06-01 14:30:00,189.14,189.59,188.9,189.14,47452.0,189.14,189.59,188.9,189.14,47452.0
2022-06-01 15:00:00,189.07,189.29,188.64,188.99,23830.0,189.07,189.29,188.64,188.99,23830.0
2022-06-01 15:30:00,188.76,188.76,187.53,187.67,72722.0,188.76,188.76,187.53,187.67,72722.0
2022-06-02 09:30:00,187.95,188.03,186.46,187.49,37249.0,187.95,188.03,186.46,187.49,37249.0
2022-06-02 10:00:00,187.65,189.79,187.65,188.62,39064.0,187.65,189.79,187.65,188.62,39064.0
2022-06-02 10:30:00,188.62,189.23,187.98,188.3,20105.0,188.62,189.23,187.98,188.3,20105.0
2022-06-02 11:00:00,188.08,189.98,188.08,189.95,28586.0,188.08,189.98,188.08,189.95,28586.0
2022-06-02 11:30:00,190.06,192.39,189.8,191.5,18819.0,190.06,192.39,189.8,191.5,18819.0
2022-06-02 12:00:00,191.34,192.58,191.34,192.5,11370.0,191.34,192.58,191.34,192.5,11370.0
2022-06-02 12:30:00,192.5,192.72,191.9,192.11,5664.0,192.5,192.72,191.9,192.11,5664.0
2022-06-02 13:00:00,192.41,193.04,192.27,193.04,3751.0,192.41,193.04,192.27,193.04,3751.0
2022-06-02 13:30:00,193.57,193.95,193.5,193.69,4713.0,193.57,193.95,193.5,193.69,4713.0
2022-06-02 14:00:00,193.81,194.5,193.6,194.07,35896.0,193.81,194.5,193.6,194.07,35896.0
2022-06-02 14:30:00,194.4,194.53,193.62,193.74,9746.0,194.4,194.53,193.62,193.74,9746.0
2022-06-02 15:00:00,193.6,195.14,193.55,194.5,9014.0,193.6,195.14,193.55,194.5,9014.0
2022-06-02 15:30:00,194.64,195.96,194.63,195.18,80668.0,194.64,195.96,194.63,195.18,80668.0
2022-06-03 09:30:00,192.3,192.3,187.45,188.76,29015.0,192.3,192.3,187.45,188.76,29015.0
2022-06-03 10:00:00,188.62,189.35,187.37,187.38,15308.0,188.62,189.35,187.37,187.38,15308.0
2022-06-03 10:30:00,187.13,188.39,187.08,187.77,18405.0,187.13,188.39,187.08,187.77,18405.0
2022-06-03 11:00:00,187.76,187.91,187.17,187.28,10196.0,187.76,187.91,187.17,187.28,10196.0
2022-06-03 11:30:00,187.5,188.47,187.5,187.75,15634.0,187.5,188.47,187.5,187.75,15634.0
2022-06-03 12:00:00,187.75,188.45,187.73,188.25,14219.0,187.75,188.45,187.73,188.25,14219.0
2022-06-03 12:30:00,188.3,188.75,188.29,188.66,2943.0,188.3,188.75,188.29,188.66,2943.0
2022-06-03 13:00:00,188.75,189.34,188.75,188.95,4529.0,188.75,189.34,188.75,188.95,4529.0
2022-06-03 13:30:00,188.97,189.6,188.8,188.88,11428.0,188.97,189.6,188.8,188.88,11428.0
2022-06-03 14:00:00,188.63,189.37,188.63,189.29,8770.0,188.63,189.37,188.63,189.29,8770.0
2022-06-03 14:30:00,189.31,189.38,188.34,189.14,5959.0,189.31,189.38,188.34,189.14,5959.0
2022-06-03 15:00:00,189.43,189.43,188.15,188.9,8110.0,189.43,189.43,188.15,188.9,8110.0
2022-06-03 15:30:00,188.96,189.07,188.27,188.87,34739.0,188.96,189.07,188.27,188.87,34739.0
2022-06-06 09:30:00,190.46,191.31,189.02,189.51,16011.0,190.46,191.31,189.02,189.51,16011.0
2022-06-06 10:00:00,189.62,190.29,188.81,189.77,20861.0,189.62,190.29,188.81,189.77,20861.0
2022-06-06 10:30:00,189.6,190.15,189.14,189.46,14286.0,189.6,190.15,189.14,189.46,14286.0
2022-06-06 11:00:00,189.81,190.04,188.89,189.35,11189.0,189.81,190.04,188.89,189.35,11189.0
2022-06-06 11:30:00,189.31,189.86,189.1,189.73,7435.0,189.31,189.86,189.1,189.73,7435.0
2022-06-06 12:00:00,189.8,189.8,187.97,188.02,10209.0,189.8,189.8,187.97,188.02,10209.0
2022-06-06 12:30:00,187.99,189.4,187.9,189.32,10891.0,187.99,189.4,187.9,189.32,10891.0
2022-06-06 13:00:00,189.31,189.31,188.19,188.62,11361.0,189.31,189.31,188.19,188.62,11361.0
2022-06-06 13:30:00,188.75,190.26,188.75,190.23,10777.0,188.75,190.26,188.75,190.23,10777.0
2022-06-06 14:00:00,190.3,190.32,188.57,188.96,16746.0,190.3,190.32,188.57,188.96,16746.0
2022-06-06 14:30:00,188.99,189.6,188.86,189.29,9343.0,188.99,189.6,188.86,189.29,9343.0
2022-06-06 15:00:00,189.24,189.28,188.5,188.85,13683.0,189.24,189.28,188.5,188.85,13683.0
2022-06-06 15:30:00,188.83,189.64,188.76,189.1,67868.0,188.83,189.64,188.76,189.1,67868.0
2022-06-07 09:30:00,187.0,189.0,187.0,187.78,7864.0,187.0,189.0,187.0,187.78,7864.0
2022-06-07 10:00:00,187.78,189.23,187.61,189.23,5016.0,187.78,189.23,187.61,189.23,5016.0
2022-06-07 10:30:00,189.29,190.97,189.15,190.64,7986.0,189.29,190.97,189.15,190.64,7986.0
2022-06-07 11:00:00,190.75,191.23,189.82,189.83,7457.0,190.75,191.23,189.82,189.83,7457.0
2022-06-07 11:30:00,189.86,190.19,188.96,188.99,6729.0,189.86,190.19,188.96,188.99,6729.0
2022-06-07 12:00:00,189.14,189.37,187.76,188.36,6420.0,189.14,189.37,187.76,188.36,6420.0
2022-06-07 12:30:00,188.33,189.57,188.21,189.25,4665.0,188.33,189.57,188.21,189.25,4665.0
2022-06-07 13:00:00,189.38,190.75,189.37,190.5,6424.0,189.38,190.75,189.37,190.5,6424.0
2022-06-07 13:30:00,190.68,191.2,190.48,190.7,6286.0,190.68,191.2,190.48,190.7,6286.0
2022-06-07 14:00:00,190.7,191.72,190.67,191.45,6727.0,190.7,191.72,190.67,191.45,6727.0
2022-06-07 14:30:00,191.39,191.43,190.7,190.89,3709.0,191.39,191.43,190.7,190.89,3709.0
2022-06-07 15:00:00,190.84,192.02,190.84,191.57,18641.0,190.84,192.02,190.84,191.57,18641.0
2022-06-07 15:30:00,191.49,192.01,190.12,190.26,94898.0,191.49,192.01,190.12,190.26,94898.0
2022-06-08 09:30:00,187.65,189.39,186.52,188.16,19435.0,187.65,189.39,186.52,188.16,19435.0
2022-06-08 10:00:00,188.44,188.44,186.35,186.54,39945.0,188.44,188.44,186.35,186.54,39945.0
2022-06-08 10:30:00,186.6,187.31,186.26,187.2,11967.0,186.6,187.31,186.26,187.2,11967.0
2022-06-08 11:00:00,187.31,188.96,187.14,188.74,7156.0,187.31,188.96,187.14,188.74,7156.0
2022-06-08 11:30:00,188.71,188.74,188.21,188.22,4590.0,188.71,188.74,188.21,188.22,4590.0
2022-06-08 12:00:00,188.22,188.22,186.85,187.2,2363.0,188.22,188.22,186.85,187.2,2363.0
2022-06-08 12:30:00,187.05,187.47,186.79,187.47,16628.0,187.05,187.47,186.79,187.47,16628.0
2022-06-08 13:00:00,186.99,187.2,186.45,186.96,7903.0,186.99,187.2,186.45,186.96,7903.0
2022-06-08 13:30:00,186.96,187.07,185.88,185.88,20250.0,186.96,187.07,185.88,185.88,20250.0
2022-06-08 14:00:00,185.71,186.08,185.38,185.57,6555.0,185.71,186.08,185.38,185.57,6555.0
2022-06-08 14:30:00,185.57,185.94,185.09,185.12,4642.0,185.57,185.94,185.09,185.12,4642.0
2022-06-08 15:00:00,185.02,186.26,185.01,185.98,7302.0,185.02,186.26,185.01,185.98,7302.0
2022-06-08 15:30:00,185.96,185.98,184.77,185.04,21201.0,185.96,185.98,184.77,185.04,21201.0
2022-06-09 09:30:00,182.83,183.93,179.81,181.8,10686.0,182.83,183.93,179.81,181.8,10686.0
2022-06-09 10:00:00,182.16,182.49,181.32,181.93,14519.0,182.16,182.49,181.32,181.93,14519.0
2022-06-09 10:30:00,181.78,182.49,180.68,181.49,14109.0,181.78,182.49,180.68,181.49,14109.0
2022-06-09 11:00:00,181.49,182.05,181.06,181.59,7454.0,181.49,182.05,181.06,181.59,7454.0
2022-06-09 11:30:00,181.11,182.15,180.76,181.3,5619.0,181.11,182.15,180.76,181.3,5619.0
2022-06-09 12:00:00,180.55,181.05,180.22,181.05,2738.0,180.55,181.05,180.22,181.05,2738.0
2022-06-09 12:30:00,181.12,182.07,181.1,182.0,5592.0,181.12,182.07,181.1,182.0,5592.0
2022-06-09 13:00:00,182.22,182.61,181.93,181.93,3555.0,182.22,182.61,181.93,181.93,3555.0
2022-06-09 13:30:00,181.5,181.66,181.11,181.57,3160.0,181.5,181.66,181.11,181.57,3160.0
2022-06-09 14:00:00,181.48,181.56,180.13,180.29,7526.0,181.48,181.56,180.13,180.29,7526.0
2022-06-09 14:30:00,180.35,180.35,179.63,180.03,6670.0,180.35,180.35,179.63,180.03,6670.0
2022-06-09 15:00:00,179.8,180.27,179.25,179.8,10328.0,179.8,180.27,179.25,179.8,10328.0
2022-06-09 15:30:00,179.65,179.82,177.87,177.92,40051.0,179.65,179.82,177.87,177.92,40051.0
2022-06-10 09:30:00,174.7,177.16,173.79,174.03,13999.0,174.7,177.16,173.79,174.03,13999.0
2022-06-10 10:00:00,173.98,173.98,171.88,172.02,15405.0,173.98,173.98,171.88,172.02,15405.0
2022-06-10 10:30:00,172.0,174.65,172.0,173.46,10560.0,172.0,174.65,172.0,173.46,10560.0
2022-06-10 11:00:00,173.7,173.7,172.1,172.44,7266.0,173.7,173.7,172.1,172.44,7266.0
2022-06-10 11:30:00,172.38,172.82,171.77,172.32,7192.0,172.38,172.82,171.77,172.32,7192.0
2022-06-10 12:00:00,172.6,172.95,171.73,172.27,10907.0,172.6,172.95,171.73,172.27,10907.0
2022-06-10 12:30:00,172.67,173.38,171.86,172.18,13213.0,172.67,173.38,171.86,172.18,13213.0
2022-06-10 13:00:00,172.14,172.37,171.39,172.37,9028.0,172.14,172.37,171.39,172.37,9028.0
2022-06-10 13:30:00,172.27,172.68,171.49,171.49,8286.0,172.27,172.68,171.49,171.49,8286.0
2022-06-10 14:00:00,171.72,172.68,171.24,172.11,9175.0,171.72,172.68,171.24,172.11,9175.0
2022-06-10 14:30:00,172.28,172.67,171.7,172.65,14362.0,172.28,172.67,171.7,172.65,14362.0
2022-06-10 15:00:00,172.66,173.63,171.97,173.36,7836.0,172.66,173.63,171.97,173.36,7836.0
2022-06-10 15:30:00,173.24,173.34,172.08,172.38,44697.0,173.24,173.34,172.08,172.38,44697.0
2022-06-13 09:30:00,167.07,168.24,165.0,165.53,78229.0,167.07,168.24,165.0,165.53,78229.0
2022-06-13 10:00:00,165.53,165.55,163.67,163.85,69217.0,165.53,165.55,163.67,163.85,69217.0
2022-06-13 10:30:00,164.05,164.22,161.29,161.57,35530.0,164.05,164.22,161.29,161.57,35530.0
2022-06-13 11:00:00,161.48,162.58,161.02,162.5,11555.0,161.48,162.58,161.02,162.5,11555.0
2022-06-13 11:30:00,162.48,163.6,161.85,162.96,6568.0,162.48,163.6,161.85,162.96,6568.0
2022-06-13 12:00:00,162.65,163.59,162.6,162.86,5037.0,162.65,163.59,162.6,162.86,5037.0
2022-06-13 12:30:00,163.17,164.45,163.04,163.14,5748.0,163.17,164.45,163.04,163.14,5748.0
2022-06-13 13:00:00,163.12,163.15,162.39,162.45,5439.0,163.12,163.15,162.39,162.45,5439.0
2022-06-13 13:30:00,162.55,164.47,162.31,163.78,7887.0,162.55,164.47,162.31,163.78,7887.0
2022-06-13 14:00:00,163.62,163.65,162.4,162.98,6442.0,163.62,163.65,162.4,162.98,6442.0
2022-06-13 14:30:00,163.03,164.09,162.55,163.11,5761.0,163.03,164.09,162.55,163.11,5761.0
2022-06-13 15:00:00,163.12,163.42,162.14,162.2,20400.0,163.12,163.42,162.14,162.2,20400.0
2022-06-13 15:30:00,162.2,162.97,161.4,162.39,82958.0,162.2,162.97,161.4,162.39,82958.0
2022-06-14 09:30:00,163.68,165.03,161.79,164.06,27949.0,163.68,165.03,161.79,164.06,27949.0
2022-06-14 10:00:00,164.19,164.7,162.53,163.33,28300.0,164.19,164.7,162.53,163.33,28300.0
2022-06-14 10:30:00,163.47,164.62,162.71,164.06,17462.0,163.47,164.62,162.71,164.06,17462.0
2022-06-14 11:00:00,163.95,164.52,162.43,163.73,19259.0,163.95,164.52,162.43,163.73,19259.0
2022-06-14 11:30:00,163.48,165.33,163.31,165.18,12259.0,163.48,165.33,163.31,165.18,12259.0
2022-06-14 12:00:00,165.09,165.09,163.95,164.63,7514.0,165.09,165.09,163.95,164.63,7514.0
2022-06-14 12:30:00,164.59,165.56,164.4,165.21,8135.0,164.59,165.56,164.4,165.21,8135.0
2022-06-14 13:00:00,165.34,165.82,164.32,164.32,11252.0,165.34,165.82,164.32,164.32,11252.0
2022-06-14 13:30:00,164.28,164.35,163.08,163.31,15174.0,164.28,164.35,163.08,163.31,15174.0
2022-06-14 14:00:00,163.45,164.5,163.02,164.39,9122.0,163.45,164.5,163.02,164.39,9122.0
2022-06-14 14:30:00,164.34,164.51,163.74,164.28,10564.0,164.34,164.51,163.74,164.28,10564.0
2022-06-14 15:00:00,164.14,165.05,164.1,164.97,15011.0,164.14,165.05,164.1,164.97,15011.0
2022-06-14 15:30:00,164.97,165.7,164.7,165.34,59036.0,164.97,165.7,164.7,165.34,59036.0
2022-06-15 09:30:00,167.51,168.17,165.54,166.99,42112.0,167.51,168.17,165.54,166.99,42112.0
2022-06-15 10:00:00,166.99,168.18,166.54,167.62,20748.0,166.99,168.18,166.54,167.62,20748.0
2022-06-15 10:30:00,167.53,167.76,166.12,166.86,27852.0,167.53,167.76,166.12,166.86,27852.0
2022-06-15 11:00:00,167.13,167.28,166.35,167.06,16470.0,167.13,167.28,166.35,167.06,16470.0
2022-06-15 11:30:00,167.07,167.93,167.0,167.27,14049.0,167.07,167.93,167.0,167.27,14049.0
2022-06-15 12:00:00,167.11,167.88,166.68,167.52,43534.0,167.11,167.88,166.68,167.52,43534.0
2022-06-15 12:30:00,167.44,167.82,165.77,166.1,9703.0,167.44,167.82,165.77,166.1,9703.0
2022-06-15 13:00:00,166.01,166.58,165.87,166.09,34556.0,166.01,166.58,165.87,166.09,34556.0
2022-06-15 13:30:00,165.98,166.7,165.55,166.13,24758.0,165.98,166.7,165.55,166.13,24758.0
2022-06-15 14:00:00,165.93,167.26,164.42,165.8,45756.0,165.93,167.26,164.42,165.8,45756.0
2022-06-15 14:30:00,166.04,169.74,164.91,167.14,53281.0,166.04,169.74,164.91,167.14,53281.0
2022-06-15 15:00:00,167.13,168.34,165.89,168.23,62368.0,167.13,168.34,165.89,168.23,62368.0
2022-06-15 15:30:00,168.18,168.4,165.6,166.04,65367.0,168.18,168.4,165.6,166.04,65367.0
2022-06-16 09:30:00,160.19,161.34,158.83,159.73,15184.0,160.19,161.34,158.83,159.73,15184.0
2022-06-16 10:00:00,159.53,159.53,157.4,158.94,40608.0,159.53,159.53,157.4,158.94,40608.0
2022-06-16 10:30:00,158.9,159.01,157.12,157.12,11524.0,158.9,159.01,157.12,157.12,11524.0
2022-06-16 11:00:00,156.93,158.13,156.73,157.89,12448.0,156.93,158.13,156.73,157.89,12448.0
2022-06-16 11:30:00,157.85,158.24,157.5,158.05,9108.0,157.85,158.24,157.5,158.05,9108.0
2022-06-16 12:00:00,158.03,158.03,156.55,157.41,13427.0,158.03,158.03,156.55,157.41,13427.0
2022-06-16 12:30:00,157.49,157.95,156.74,157.24,9286.0,157.49,157.95,156.74,157.24,9286.0
2022-06-16 13:00:00,157.62,158.03,157.04,157.76,14929.0,157.62,158.03,157.04,157.76,14929.0
2022-06-16 13:30:00,157.88,157.99,155.57,155.57,14825.0,157.88,157.99,155.57,155.57,14825.0
2022-06-16 14:00:00,155.55,155.94,155.04,155.27,15867.0,155.55,155.94,155.04,155.27,15867.0
2022-06-16 14:30:00,155.13,155.52,154.63,155.2,15630.0,155.13,155.52,154.63,155.2,15630.0
2022-06-16 15:00:00,155.2,156.03,155.09,155.87,14068.0,155.2,156.03,155.09,155.87,14068.0
2022-06-16 15:30:00,155.79,156.21,155.16,155.75,86869.0,155.79,156.21,155.16,155.75,86869.0
2022-06-17 09:30:00,160.42,162.05,156.09,161.57,124241.0,160.42,162.05,156.09,161.57,124241.0
2022-06-17 10:00:00,161.53,161.53,159.27,159.63,22621.0,161.53,161.53,159.27,159.63,22621.0
2022-06-17 10:30:00,159.7,162.76,159.32,162.75,21336.0,159.7,162.76,159.32,162.75,21336.0
2022-06-17 11:00:00,162.77,165.33,162.27,165.16,24118.0,162.77,165.33,162.27,165.16,24118.0
2022-06-17 11:30:00,165.38,165.72,164.68,165.67,20132.0,165.38,165.72,164.68,165.67,20132.0
2022-06-17 12:00:00,165.36,167.72,164.75,167.49,23963.0,165.36,167.72,164.75,167.49,23963.0
2022-06-17 12:30:00,167.67,168.0,166.51,167.12,43847.0,167.67,168.0,166.51,167.12,43847.0
2022-06-17 13:00:00,167.23,168.53,167.14,167.23,20103.0,167.23,168.53,167.14,167.23,20103.0
2022-06-17 13:30:00,167.41,167.7,165.94,166.3,14211.0,167.41,167.7,165.94,166.3,14211.0
2022-06-17 14:00:00,166.57,167.03,166.23,166.65,37740.0,166.57,167.03,166.23,166.65,37740.0
2022-06-17 14:30:00,166.29,167.71,165.36,167.4,33597.0,166.29,167.71,165.36,167.4,33597.0
2022-06-17 15:00:00,167.66,167.81,166.33,166.99,26723.0,167.66,167.81,166.33,166.99,26723.0
2022-06-17 15:30:00,166.92,168.0,165.61,167.05,146506.0,166.92,168.0,165.61,167.05,146506.0
2022-06-21 09:30:00,170.49,172.58,167.24,170.0,39006.0,170.49,172.58,167.24,170.0,39006.0
2022-06-21 10:00:00,169.73,170.76,169.33,169.69,19840.0,169.73,170.76,169.33,169.69,19840.0
2022-06-21 10:30:00,169.78,172.19,169.68,171.7,23621.0,169.78,172.19,169.68,171.7,23621.0
2022-06-21 11:00:00,171.42,171.42,169.93,169.93,18771.0,171.42,171.42,169.93,169.93,18771.0
2022-06-21 11:30:00,169.73,171.2,169.58,170.75,17146.0,169.73,171.2,169.58,170.75,17146.0
2022-06-21 12:00:00,170.75,171.88,170.63,171.7,14552.0,170.75,171.88,170.63,171.7,14552.0
2022-06-21 12:30:00,171.66,172.39,171.56,171.96,24676.0,171.66,172.39,171.56,171.96,24676.0
2022-06-21 13:00:00,171.92,172.1,170.58,171.38,19607.0,171.92,172.1,170.58,171.38,19607.0
2022-06-21 13:30:00,171.39,171.72,171.06,171.06,14628.0,171.39,171.72,171.06,171.06,14628.0
2022-06-21 14:00:00,171.18,171.37,169.94,170.36,14452.0,171.18,171.37,169.94,170.36,14452.0
2022-06-21 14:30:00,170.55,171.72,170.36,171.64,25279.0,170.55,171.72,170.36,171.64,25279.0
2022-06-21 15:00:00,171.56,171.87,171.31,171.68,29995.0,171.56,171.87,171.31,171.68,29995.0
2022-06-21 15:30:00,171.76,172.0,169.43,169.5,83058.0,171.76,172.0,169.43,169.5,83058.0
2022-06-22 09:30:00,167.02,172.23,167.02,171.66,20305.0,167.02,172.23,167.02,171.66,20305.0
2022-06-22 10:00:00,171.59,172.02,170.33,171.59,14019.0,171.59,172.02,170.33,171.59,14019.0
2022-06-22 10:30:00,171.53,172.05,171.0,171.18,7814.0,171.53,172.05,171.0,171.18,7814.0
2022-06-22 11:00:00,171.02,171.67,170.8,171.61,11412.0,171.02,171.67,170.8,171.61,11412.0
2022-06-22 11:30:00,171.74,172.57,171.3,171.31,15858.0,171.74,172.57,171.3,171.31,15858.0
2022-06-22 12:00:00,171.52,172.75,171.26,172.45,13834.0,171.52,172.75,171.26,172.45,13834.0
2022-06-22 12:30:00,172.34,173.11,172.33,172.85,11625.0,172.34,173.11,172.33,172.85,11625.0
2022-06-22 13:00:00,172.77,173.06,172.27,172.62,13104.0,172.77,173.06,172.27,172.62,13104.0
2022-06-22 13:30:00,172.55,172.55,171.33,171.51,9031.0,172.55,172.55,171.33,171.51,9031.0
2022-06-22 14:00:00,171.62,172.22,171.34,171.61,9176.0,171.62,172.22,171.34,171.61,9176.0
2022-06-22 14:30:00,171.57,171.67,170.87,170.95,13244.0,171.57,171.67,170.87,170.95,13244.0
2022-06-22 15:00:00,171.0,171.15,169.88,169.98,17296.0,171.0,171.15,169.88,169.98,17296.0
2022-06-22 15:30:00,170.03,171.11,169.94,170.44,65723.0,170.03,171.11,169.94,170.44,65723.0
2022-06-23 09:30:00,171.15,172.41,171.08,172.35,7240.0,171.15,172.41,171.08,172.35,7240.0
2022-06-23 10:00:00,173.46,173.56,171.83,172.4,13203.0,173.46,173.56,171.83,172.4,13203.0
2022-06-23 10:30:00,172.08,172.94,172.0,172.85,7340.0,172.08,172.94,172.0,172.85,7340.0
2022-06-23 11:00:00,172.64,173.12,172.2,172.35,6181.0,172.64,173.12,172.2,172.35,6181.0
2022-06-23 11:30:00,172.49,172.7,172.0,172.3,18092.0,172.49,172.7,172.0,172.3,18092.0
2022-06-23 12:00:00,172.14,172.56,172.14,172.29,19135.0,172.14,172.56,172.14,172.29,19135.0
2022-06-23 12:30:00,172.32,172.54,172.14,172.25,24676.0,172.32,172.54,172.14,172.25,24676.0
2022-06-23 13:00:00,172.27,172.54,171.69,171.69,33628.0,172.27,172.54,171.69,171.69,33628.0
2022-06-23 13:30:00,171.88,172.09,170.92,171.91,30270.0,171.88,172.09,170.92,171.91,30270.0
2022-06-23 14:00:00,171.79,172.04,171.33,171.95,14773.0,171.79,172.04,171.33,171.95,14773.0
2022-06-23 14:30:00,171.95,172.45,171.74,172.01,30757.0,171.95,172.45,171.74,172.01,30757.0
2022-06-23 15:00:00,171.77,172.23,171.5,172.08,15641.0,171.77,172.23,171.5,172.08,15641.0
2022-06-23 15:30:00,172.03,172.19,171.3,171.57,70393.0,172.03,172.19,171.3,171.57,70393.0
2022-06-24 09:30:00,172.6,174.05,172.51,173.23,16290.0,172.6,174.05,172.51,173.23,16290.0
2022-06-24 10:00:00,173.51,174.59,173.51,173.77,6713.0,173.51,174.59,173.51,173.77,6713.0
2022-06-24 10:30:00,173.77,174.43,173.63,174.22,12786.0,173.77,174.43,173.63,174.22,12786.0
2022-06-24 11:00:00,174.07,174.57,173.5,173.87,5622.0,174.07,174.57,173.5,173.87,5622.0
2022-06-24 11:30:00,174.0,174.05,172.58,173.12,8180.0,174.0,174.05,172.58,173.12,8180.0
2022-06-24 12:00:00,173.12,173.2,171.97,172.34,5054.0,173.12,173.2,171.97,172.34,5054.0
2022-06-24 12:30:00,172.22,172.78,172.2,172.27,4898.0,172.22,172.78,172.2,172.27,4898.0
2022-06-24 13:00:00,172.34,172.93,172.33,172.66,8992.0,172.34,172.93,172.33,172.66,8992.0
2022-06-24 13:30:00,172.65,173.92,172.65,173.78,25043.0,172.65,173.92,172.65,173.78,25043.0
2022-06-24 14:00:00,174.1,174.9,174.1,174.3,11941.0,174.1,174.9,174.1,174.3,11941.0
2022-06-24 14:30:00,174.29,174.32,173.61,173.73,4986.0,174.29,174.32,173.61,173.73,4986.0
2022-06-24 15:00:00,173.79,174.71,173.62,174.18,11209.0,173.79,174.71,173.62,174.18,11209.0
2022-06-24 15:30:00,174.18,175.56,174.17,175.55,42001.0,174.18,175.56,174.17,175.55,42001.0
2022-06-27 09:30:00,176.36,176.36,173.81,175.93,52730.0,176.36,176.36,173.81,175.93,52730.0
2022-06-27 10:00:00,175.83,177.64,175.37,177.24,10588.0,175.83,177.64,175.37,177.24,10588.0
2022-06-27 10:30:00,177.07,179.12,176.65,178.54,8185.0,177.07,179.12,176.65,178.54,8185.0
2022-06-27 11:00:00,178.42,178.63,177.78,178.18,7170.0,178.42,178.63,177.78,178.18,7170.0
2022-06-27 11:30:00,178.07,178.13,177.51,178.0,5426.0,178.07,178.13,177.51,178.0,5426.0
2022-06-27 12:00:00,177.96,178.11,177.26,177.29,6168.0,177.96,178.11,177.26,177.29,6168.0
2022-06-27 12:30:00,177.27,178.16,177.05,177.93,20847.0,177.27,178.16,177.05,177.93,20847.0
2022-06-27 13:00:00,177.49,177.67,176.86,177.06,3493.0,177.49,177.67,176.86,177.06,3493.0
2022-06-27 13:30:00,176.87,176.98,176.25,176.98,3138.0,176.87,176.98,176.25,176.98,3138.0
2022-06-27 14:00:00,176.77,177.35,176.53,176.99,5243.0,176.77,177.35,176.53,176.99,5243.0
2022-06-27 14:30:00,176.88,177.07,176.7,176.77,3701.0,176.88,177.07,176.7,176.77,3701.0
2022-06-27 15:00:00,176.69,176.94,176.45,176.65,6379.0,176.69,176.94,176.45,176.65,6379.0
2022-06-27 15:30:00,176.57,176.95,175.92,176.75,40992.0,176.57,176.95,175.92,176.75,40992.0
2022-06-28 09:30:00,178.89,180.87,178.89,180.43,13981.0,178.89,180.87,178.89,180.43,13981.0
2022-06-28 10:00:00,180.28,180.32,178.88,179.76,6716.0,180.28,180.32,178.88,179.76,6716.0
2022-06-28 10:30:00,179.76,180.25,178.58,180.0,22887.0,179.76,180.25,178.58,180.0,22887.0
2022-06-28 11:00:00,179.78,180.29,178.65,178.82,29171.0,179.78,180.29,178.65,178.82,29171.0
2022-06-28 11:30:00,178.95,179.39,178.01,178.09,7117.0,178.95,179.39,178.01,178.09,7117.0
2022-06-28 12:00:00,177.99,179.26,177.86,178.98,10651.0,177.99,179.26,177.86,178.98,10651.0
2022-06-28 12:30:00,178.84,179.35,178.33,178.33,6048.0,178.84,179.35,178.33,178.33,6048.0
2022-06-28 13:00:00,178.58,178.77,177.81,178.31,7037.0,178.58,178.77,177.81,178.31,7037.0
2022-06-28 13:30:00,178.54,178.54,177.88,178.19,4197.0,178.54,178.54,177.88,178.19,4197.0
2022-06-28 14:00:00,177.99,178.24,176.66,177.03,4636.0,177.99,178.24,176.66,177.03,4636.0
2022-06-28 14:30:00,176.92,177.39,176.84,177.27,5093.0,176.92,177.39,176.84,177.27,5093.0
2022-06-28 15:00:00,177.04,177.8,176.87,177.49,8139.0,177.04,177.8,176.87,177.49,8139.0
2022-06-28 15:30:00,177.27,177.46,176.4,176.77,41604.0,177.27,177.46,176.4,176.77,41604.0
2022-06-29 09:30:00,176.68,177.57,174.52,176.81,9003.0,176.68,177.57,174.52,176.81,9003.0
2022-06-29 10:00:00,176.65,177.18,174.87,175.79,18948.0,176.65,177.18,174.87,175.79,18948.0
2022-06-29 10:30:00,176.4,176.77,175.37,175.72,6451.0,176.4,176.77,175.37,175.72,6451.0
2022-06-29 11:00:00,175.77,175.77,174.92,174.92,7841.0,175.77,175.77,174.92,174.92,7841.0
2022-06-29 11:30:00,174.74,175.78,174.74,175.46,5871.0,174.74,175.78,174.74,175.46,5871.0
2022-06-29 12:00:00,175.5,175.51,174.42,174.62,6686.0,175.5,175.51,174.42,174.62,6686.0
2022-06-29 12:30:00,174.61,175.78,174.54,175.78,3749.0,174.61,175.78,174.54,175.78,3749.0
2022-06-29 13:00:00,175.71,175.97,175.26,175.27,4142.0,175.71,175.97,175.26,175.27,4142.0
2022-06-29 13:30:00,175.46,176.78,175.38,176.66,7374.0,175.46,176.78,175.38,176.66,7374.0
2022-06-29 14:00:00,176.56,176.85,175.71,176.0,17128.0,176.56,176.85,175.71,176.0,17128.0
2022-06-29 14:30:00,175.97,176.12,175.76,176.03,7317.0,175.97,176.12,175.76,176.03,7317.0
2022-06-29 15:00:00,176.07,176.7,175.97,176.7,7579.0,176.07,176.7,175.97,176.7,7579.0
2022-06-29 15:30:00,176.7,176.92,175.95,176.67,33522.0,176.7,176.92,175.95,176.67,33522.0
2022-06-30 09:30:00,172.13,175.03,171.75,171.83,31814.0,172.13,175.03,171.75,171.83,31814.0
2022-06-30 10:00:00,171.83,173.12,171.36,172.97,25882.0,171.83,173.12,171.36,172.97,25882.0
2022-06-30 10:30:00,173.75,175.21,173.63,175.04,12178.0,173.75,175.21,173.63,175.04,12178.0
2022-06-30 11:00:00,174.97,176.21,174.46,175.97,71343.0,174.97,176.21,174.46,175.97,71343.0
2022-06-30 11:30:00,176.1,176.58,175.35,176.44,5993.0,176.1,176.58,175.35,176.44,5993.0
2022-06-30 12:00:00,176.56,178.27,175.84,178.27,16294.0,176.56,178.27,175.84,178.27,16294.0
2022-06-30 12:30:00,178.25,178.87,177.77,178.63,30169.0,178.25,178.87,177.77,178.63,30169.0
2022-06-30 13:00:00,178.63,178.77,177.09,177.45,43284.0,178.63,178.77,177.09,177.45,43284.0
2022-06-30 13:30:00,177.46,178.59,177.42,177.53,7144.0,177.46,178.59,177.42,177.53,7144.0
2022-06-30 14:00:00,177.59,177.81,175.79,176.49,28719.0,177.59,177.81,175.79,176.49,28719.0
2022-06-30 14:30:00,176.48,176.84,175.36,175.9,24288.0,176.48,176.84,175.36,175.9,24288.0
2022-06-30 15:00:00,175.77,175.86,174.55,175.28,11723.0,175.77,175.86,174.55,175.28,11723.0
2022-06-30 15:30:00,175.61,175.95,173.81,174.98,103846.0,175.61,175.95,173.81,174.98,103846.0
2022-07-01 09:30:00,173.93,179.5,173.93,178.79,14469.0,173.93,179.5,173.93,178.79,14469.0
2022-07-01 10:00:00,179.0,179.12,177.18,177.27,8950.0,179.0,179.12,177.18,177.27,8950.0
2022-07-01 10:30:00,177.52,178.16,176.71,177.95,9944.0,177.52,178.16,176.71,177.95,9944.0
2022-07-01 11:00:00,177.92,179.05,177.72,178.39,7543.0,177.92,179.05,177.72,178.39,7543.0
2022-07-01 11:30:00,178.4,178.82,177.71,177.71,5200.0,178.4,178.82,177.71,177.71,5200.0
2022-07-01 12:00:00,177.62,178.73,177.56,178.59,6980.0,177.62,178.73,177.56,178.59,6980.0
2022-07-01 12:30:00,178.43,179.31,177.88,178.65,12835.0,178.43,179.31,177.88,178.65,12835.0
2022-07-01 13:00:00,178.59,179.37,178.52,179.37,6393.0,178.59,179.37,178.52,179.37,6393.0
2022-07-01 13:30:00,179.41,179.62,179.01,179.61,8342.0,179.41,179.62,179.01,179.61,8342.0
2022-07-01 14:00:00,179.69,180.22,179.44,179.69,10702.0,179.69,180.22,179.44,179.69,10702.0
2022-07-01 14:30:00,179.77,180.29,179.77,180.05,8592.0,179.77,180.29,179.77,180.05,8592.0
2022-07-01 15:00:00,180.01,180.8,179.63,180.78,17388.0,180.01,180.8,179.63,180.78,17388.0
2022-07-01 15:30:00,180.84,181.7,180.84,181.16,26620.0,180.84,181.7,180.84,181.16,26620.0
2022-07-05 09:30:00,176.83,178.28,175.91,177.23,16814.0,176.83,178.28,175.91,177.23,16814.0
2022-07-05 10:00:00,177.24,178.79,177.03,177.89,10461.0,177.24,178.79,177.03,177.89,10461.0
2022-07-05 10:30:00,178.41,179.49,177.72,178.16,12588.0,178.41,179.49,177.72,178.16,12588.0
2022-07-05 11:00:00,177.52,178.03,177.31,177.31,9793.0,177.52,178.03,177.31,177.31,9793.0
2022-07-05 11:30:00,177.31,178.88,177.17,178.68,8210.0,177.31,178.88,177.17,178.68,8210.0
2022-07-05 12:00:00,178.71,180.38,178.71,179.8,18105.0,178.71,180.38,178.71,179.8,18105.0
2022-07-05 12:30:00,179.8,180.42,179.21,180.03,10965.0,179.8,180.42,179.21,180.03,10965.0
2022-07-05 13:00:00,180.16,180.89,179.89,180.77,12893.0,180.16,180.89,179.89,180.77,12893.0
2022-07-05 13:30:00,180.64,181.62,180.63,180.96,10400.0,180.64,181.62,180.63,180.96,10400.0
2022-07-05 14:00:00,181.05,181.05,180.28,180.68,20726.0,181.05,181.05,180.28,180.68,20726.0
2022-07-05 14:30:00,180.76,180.94,180.04,180.04,10810.0,180.76,180.94,180.04,180.04,10810.0
2022-07-05 15:00:00,180.08,180.85,179.91,180.68,14029.0,180.08,180.85,179.91,180.68,14029.0
2022-07-05 15:30:00,180.89,181.04,179.9,180.64,59477.0,180.89,181.04,179.9,180.64,59477.0
2022-07-06 09:30:00,179.91,182.14,178.45,178.49,10209.0,179.91,182.14,178.45,178.49,10209.0
2022-07-06 10:00:00,177.86,179.16,177.0,177.24,10357.0,177.86,179.16,177.0,177.24,10357.0
2022-07-06 10:30:00,177.34,177.34,175.56,175.56,8441.0,177.34,177.34,175.56,175.56,8441.0
2022-07-06 11:00:00,175.42,175.57,174.2,174.55,12892.0,175.42,175.57,174.2,174.55,12892.0
2022-07-06 11:30:00,174.51,175.17,174.32,174.89,12288.0,174.51,175.17,174.32,174.89,12288.0
2022-07-06 12:00:00,174.88,175.06,174.36,174.87,5004.0,174.88,175.06,174.36,174.87,5004.0
2022-07-06 12:30:00,174.88,174.97,174.2,174.55,9759.0,174.88,174.97,174.2,174.55,9759.0
2022-07-06 13:00:00,174.77,175.05,174.32,174.4,9104.0,174.77,175.05,174.32,174.4,9104.0
2022-07-06 13:30:00,174.14,174.16,173.7,173.71,5661.0,174.14,174.16,173.7,173.71,5661.0
2022-07-06 14:00:00,173.68,173.95,172.71,173.39,14317.0,173.68,173.95,172.71,173.39,14317.0
2022-07-06 14:30:00,173.47,175.0,173.47,174.17,10530.0,173.47,175.0,173.47,174.17,10530.0
2022-07-06 15:00:00,174.28,174.28,173.39,173.67,22631.0,174.28,174.28,173.39,173.67,22631.0
2022-07-06 15:30:00,173.55,173.88,172.79,173.04,78568.0,173.55,173.88,172.79,173.04,78568.0
2022-07-07 09:30:00,174.5,176.74,174.5,175.76,14691.0,174.5,176.74,174.5,175.76,14691.0
2022-07-07 10:00:00,175.03,175.13,172.94,173.83,8990.0,175.03,175.13,172.94,173.83,8990.0
2022-07-07 10:30:00,173.97,175.68,173.97,175.19,9364.0,173.97,175.68,173.97,175.19,9364.0
2022-07-07 11:00:00,175.38,175.9,175.04,175.27,6853.0,175.38,175.9,175.04,175.27,6853.0
2022-07-07 11:30:00,175.08,175.64,174.74,174.97,9520.0,175.08,175.64,174.74,174.97,9520.0
2022-07-07 12:00:00,174.91,175.13,174.47,174.47,6120.0,174.91,175.13,174.47,174.47,6120.0
2022-07-07 12:30:00,174.4,175.88,174.31,175.88,5702.0,174.4,175.88,174.31,175.88,5702.0
2022-07-07 13:00:00,175.88,176.35,175.4,176.35,5113.0,175.88,176.35,175.4,176.35,5113.0
2022-07-07 13:30:00,176.42,176.86,176.38,176.5,5734.0,176.42,176.86,176.38,176.5,5734.0
2022-07-07 14:00:00,176.53,176.79,176.28,176.59,12912.0,176.53,176.79,176.28,176.59,12912.0
2022-07-07 14:30:00,176.59,176.59,175.7,175.86,4710.0,176.59,176.59,175.7,175.86,4710.0
2022-07-07 15:00:00,175.9,176.26,175.55,175.57,5773.0,175.9,176.26,175.55,175.57,5773.0
2022-07-07 15:30:00,175.44,175.73,174.69,175.09,22191.0,175.44,175.73,174.69,175.09,22191.0
2022-07-08 09:30:00,173.69,174.95,171.06,171.61,15112.0,173.69,174.95,171.06,171.61,15112.0
2022-07-08 10:00:00,171.32,172.21,170.51,172.07,9093.0,171.32,172.21,170.51,172.07,9093.0
2022-07-08 10:30:00,172.07,172.55,171.73,172.29,11168.0,172.07,172.55,171.73,172.29,11168.0
2022-07-08 11:00:00,172.46,173.7,172.45,173.28,12372.0,172.46,173.7,172.45,173.28,12372.0
2022-07-08 11:30:00,173.14,173.7,172.93,173.51,22361.0,173.14,173.7,172.93,173.51,22361.0
2022-07-08 12:00:00,173.78,173.95,172.87,172.88,8940.0,173.78,173.95,172.87,172.88,8940.0
2022-07-08 12:30:00,172.84,173.26,172.38,172.75,5540.0,172.84,173.26,172.38,172.75,5540.0
2022-07-08 13:00:00,172.76,173.48,172.67,173.47,3208.0,172.76,173.48,172.67,173.47,3208.0
2022-07-08 13:30:00,173.37,174.53,173.35,173.95,3803.0,173.37,174.53,173.35,173.95,3803.0
2022-07-08 14:00:00,173.99,174.96,173.98,174.95,4820.0,173.99,174.96,173.98,174.95,4820.0
2022-07-08 14:30:00,175.15,175.32,174.64,174.98,5781.0,175.15,175.32,174.64,174.98,5781.0
2022-07-08 15:00:00,174.98,175.36,174.83,174.84,6970.0,174.98,175.36,174.83,174.84,6970.0
2022-07-08 15:30:00,174.85,174.92,174.37,174.44,19388.0,174.85,174.92,174.37,174.44,19388.0
2022-07-11 09:30:00,172.48,174.86,172.31,174.45,7960.0,172.48,174.86,172.31,174.45,7960.0
2022-07-11 10:00:00,174.37,175.17,173.74,173.75,7147.0,174.37,175.17,173.74,173.75,7147.0
2022-07-11 10:30:00,173.88,174.5,173.84,173.84,5373.0,173.88,174.5,173.84,173.84,5373.0
2022-07-11 11:00:00,173.76,174.44,173.27,174.34,6245.0,173.76,174.44,173.27,174.34,6245.0
2022-07-11 11:30:00,174.46,174.46,173.76,173.79,6067.0,174.46,174.46,173.76,173.79,6067.0
2022-07-11 12:00:00,173.86,174.31,173.45,173.81,4759.0,173.86,174.31,173.45,173.81,4759.0
2022-07-11 12:30:00,174.02,174.28,173.76,174.14,7678.0,174.02,174.28,173.76,174.14,7678.0
2022-07-11 13:00:00,174.14,174.78,174.14,174.78,6144.0,174.14,174.78,174.14,174.78,6144.0
2022-07-11 13:30:00,174.84,175.18,174.8,175.05,5126.0,174.84,175.18,174.8,175.05,5126.0
2022-07-11 14:00:00,174.99,175.3,174.26,174.27,13160.0,174.99,175.3,174.26,174.27,13160.0
2022-07-11 14:30:00,174.15,174.62,173.86,174.02,9538.0,174.15,174.62,173.86,174.02,9538.0
2022-07-11 15:00:00,174.04,174.15,173.69,173.78,10351.0,174.04,174.15,173.69,173.78,10351.0
2022-07-11 15:30:00,173.71,173.9,173.04,173.45,33680.0,173.71,173.9,173.04,173.45,33680.0
2022-07-12 09:30:00,172.21,177.48,172.21,175.94,17916.0,172.21,177.48,172.21,175.94,17916.0
2022-07-12 10:00:00,175.93,176.86,174.64,176.06,9352.0,175.93,176.86,174.64,176.06,9352.0
2022-07-12 10:30:00,176.18,176.89,176.18,176.85,6971.0,176.18,176.89,176.18,176.85,6971.0
2022-07-12 11:00:00,176.8,176.8,175.8,176.4,16669.0,176.8,176.8,175.8,176.4,16669.0
2022-07-12 11:30:00,176.54,176.6,175.84,176.46,9482.0,176.54,176.6,175.84,176.46,9482.0
2022-07-12 12:00:00,176.75,177.05,176.25,176.71,5784.0,176.75,177.05,176.25,176.71,5784.0
2022-07-12 12:30:00,176.75,177.28,176.61,176.86,5221.0,176.75,177.28,176.61,176.86,5221.0
2022-07-12 13:00:00,176.87,177.06,176.62,176.8,4031.0,176.87,177.06,176.62,176.8,4031.0
2022-07-12 13:30:00,177.0,177.33,176.86,177.12,5009.0,177.0,177.33,176.86,177.12,5009.0
2022-07-12 14:00:00,176.93,177.11,176.79,176.88,8086.0,176.93,177.11,176.79,176.88,8086.0
2022-07-12 14:30:00,176.93,177.1,176.45,176.49,11017.0,176.93,177.1,176.45,176.49,11017.0
2022-07-12 15:00:00,176.45,176.5,175.27,175.32,14126.0,176.45,176.5,175.27,175.32,14126.0
2022-07-12 15:30:00,175.38,175.46,174.39,174.89,33482.0,175.38,175.46,174.39,174.89,33482.0
2022-07-13 09:30:00,171.88,173.47,171.64,172.73,11394.0,171.88,173.47,171.64,172.73,11394.0
2022-07-13 10:00:00,171.86,172.27,170.38,171.33,7196.0,171.86,172.27,170.38,171.33,7196.0
2022-07-13 10:30:00,171.17,173.06,171.16,172.71,13720.0,171.17,173.06,171.16,172.71,13720.0
2022-07-13 11:00:00,172.7,173.17,171.68,171.68,15166.0,172.7,173.17,171.68,171.68,15166.0
2022-07-13 11:30:00,171.81,171.82,171.03,171.39,7880.0,171.81,171.82,171.03,171.39,7880.0
2022-07-13 12:00:00,171.6,172.3,171.6,172.3,6317.0,171.6,172.3,171.6,172.3,6317.0
2022-07-13 12:30:00,172.3,172.56,172.0,172.43,5313.0,172.3,172.56,172.0,172.43,5313.0
2022-07-13 13:00:00,172.38,173.13,171.97,172.24,7071.0,172.38,173.13,171.97,172.24,7071.0
2022-07-13 13:30:00,172.23,173.04,172.09,172.84,7440.0,172.23,173.04,172.09,172.84,7440.0
2022-07-13 14:00:00,172.74,173.22,171.56,173.22,22848.0,172.74,173.22,171.56,173.22,22848.0
2022-07-13 14:30:00,173.18,173.29,172.77,173.18,14257.0,173.18,173.29,172.77,173.18,14257.0
2022-07-13 15:00:00,173.15,173.21,172.33,172.46,23250.0,173.15,173.21,172.33,172.46,23250.0
2022-07-13 15:30:00,172.39,172.39,171.44,172.1,34684.0,172.39,172.39,171.44,172.1,34684.0
2022-07-14 09:30:00,168.06,169.95,166.88,168.1,15517.0,168.06,169.95,166.88,168.1,15517.0
2022-07-14 10:00:00,168.08,168.61,167.46,168.29,6270.0,168.08,168.61,167.46,168.29,6270.0
2022-07-14 10:30:00,168.98,168.98,167.61,167.99,5311.0,168.98,168.98,167.61,167.99,5311.0
2022-07-14 11:00:00,168.0,168.38,167.57,168.17,6784.0,168.0,168.38,167.57,168.17,6784.0
2022-07-14 11:30:00,168.12,169.05,168.01,168.74,6839.0,168.12,169.05,168.01,168.74,6839.0
2022-07-14 12:00:00,168.74,169.49,168.74,168.83,8505.0,168.74,169.49,168.74,168.83,8505.0
2022-07-14 12:30:00,168.96,169.06,167.81,168.08,4186.0,168.96,169.06,167.81,168.08,4186.0
2022-07-14 13:00:00,167.95,168.48,167.83,168.28,4936.0,167.95,168.48,167.83,168.28,4936.0
2022-07-14 13:30:00,168.16,168.4,167.89,168.24,5670.0,168.16,168.4,167.89,168.24,5670.0
2022-07-14 14:00:00,168.12,168.97,167.97,168.88,8413.0,168.12,168.97,167.97,168.88,8413.0
2022-07-14 14:30:00,168.87,169.31,168.55,168.78,10023.0,168.87,169.31,168.55,168.78,10023.0
2022-07-14 15:00:00,168.9,169.61,168.45,169.61,23620.0,168.9,169.61,168.45,169.61,23620.0
2022-07-14 15:30:00,169.59,170.08,169.26,169.72,16027.0,169.59,170.08,169.26,169.72,16027.0
2022-07-15 09:30:00,172.96,173.13,171.74,172.18,11563.0,172.96,173.13,171.74,172.18,11563.0
2022-07-15 10:00:00,172.23,175.29,172.23,175.21,5676.0,172.23,175.29,172.23,175.21,5676.0
2022-07-15 10:30:00,175.71,176.05,174.44,174.83,11476.0,175.71,176.05,174.44,174.83,11476.0
2022-07-15 11:00:00,174.83,175.23,174.68,174.68,9359.0,174.83,175.23,174.68,174.68,9359.0
2022-07-15 11:30:00,174.48,175.5,174.48,175.03,4574.0,174.48,175.5,174.48,175.03,4574.0
2022-07-15 12:00:00,175.03,175.16,174.14,174.76,8804.0,175.03,175.16,174.14,174.76,8804.0
2022-07-15 12:30:00,174.8,175.21,174.8,175.08,6861.0,174.8,175.21,174.8,175.08,6861.0
2022-07-15 13:00:00,175.22,176.13,175.22,175.88,6651.0,175.22,176.13,175.22,175.88,6651.0
2022-07-15 13:30:00,175.89,176.26,175.6,175.71,4236.0,175.89,176.26,175.6,175.71,4236.0
2022-07-15 14:00:00,175.71,175.93,175.34,175.88,4231.0,175.71,175.93,175.34,175.88,4231.0
2022-07-15 14:30:00,176.14,176.14,175.73,175.73,6168.0,176.14,176.14,175.73,175.73,6168.0
2022-07-15 15:00:00,175.84,175.99,175.54,175.84,6658.0,175.84,175.99,175.54,175.84,6658.0
2022-07-15 15:30:00,175.79,175.91,174.85,175.0,58959.0,175.79,175.91,174.85,175.0,58959.0
2022-07-18 09:30:00,176.25,178.0,176.18,176.27,25530.0,176.25,178.0,176.18,176.27,25530.0
2022-07-18 10:00:00,175.67,176.13,174.79,175.94,33786.0,175.67,176.13,174.79,175.94,33786.0
2022-07-18 10:30:00,175.99,176.45,175.74,176.09,59233.0,175.99,176.45,175.74,176.09,59233.0
2022-07-18 11:00:00,176.21,176.93,176.2,176.56,32403.0,176.21,176.93,176.2,176.56,32403.0
2022-07-18 11:30:00,176.5,176.99,176.31,176.88,12601.0,176.5,176.99,176.31,176.88,12601.0
2022-07-18 12:00:00,176.79,177.06,176.26,177.06,32141.0,176.79,177.06,176.26,177.06,32141.0
2022-07-18 12:30:00,177.13,178.23,177.13,177.42,12395.0,177.13,178.23,177.13,177.42,12395.0
2022-07-18 13:00:00,177.2,177.34,176.73,176.91,2740.0,177.2,177.34,176.73,176.91,2740.0
2022-07-18 13:30:00,176.91,176.91,176.02,176.02,4436.0,176.91,176.91,176.02,176.02,4436.0
2022-07-18 14:00:00,175.9,176.22,175.7,175.7,5300.0,175.9,176.22,175.7,175.7,5300.0
2022-07-18 14:30:00,175.7,175.99,175.21,175.33,5477.0,175.7,175.99,175.21,175.33,5477.0
2022-07-18 15:00:00,175.32,176.02,175.2,175.93,10768.0,175.32,176.02,175.2,175.93,10768.0
2022-07-18 15:30:00,175.7,175.87,174.82,175.38,24198.0,175.7,175.87,174.82,175.38,24198.0
2022-07-19 09:30:00,178.41,180.78,177.02,179.32,12333.0,178.41,180.78,177.02,179.32,12333.0
2022-07-19 10:00:00,179.32,180.85,178.73,180.77,11740.0,179.32,180.85,178.73,180.77,11740.0
2022-07-19 10:30:00,180.77,180.99,180.58,180.63,4635.0,180.77,180.99,180.58,180.63,4635.0
2022-07-19 11:00:00,180.51,180.89,180.18,180.44,6068.0,180.51,180.89,180.18,180.44,6068.0
2022-07-19 11:30:00,180.52,180.92,180.41,180.88,3368.0,180.52,180.92,180.41,180.88,3368.0
2022-07-19 12:00:00,180.66,180.66,180.34,180.57,2424.0,180.66,180.66,180.34,180.57,2424.0
2022-07-19 12:30:00,181.01,181.61,181.0,181.61,3252.0,181.01,181.61,181.0,181.61,3252.0
2022-07-19 13:00:00,181.61,181.61,180.86,181.61,3363.0,181.61,181.61,180.86,181.61,3363.0
2022-07-19 13:30:00,181.86,182.0,181.36,181.49,7454.0,181.86,182.0,181.36,181.49,7454.0
2022-07-19 14:00:00,181.4,181.56,180.72,180.72,9768.0,181.4,181.56,180.72,180.72,9768.0
2022-07-19 14:30:00,180.83,180.83,180.09,180.4,27713.0,180.83,180.83,180.09,180.4,27713.0
2022-07-19 15:00:00,180.4,180.67,179.78,179.95,21002.0,180.4,180.67,179.78,179.95,21002.0
2022-07-19 15:30:00,179.95,180.98,179.61,180.89,30540.0,179.95,180.98,179.61,180.89,30540.0
2022-07-20 09:30:00,181.1,182.09,180.2,180.86,9026.0,181.1,182.09,180.2,180.86,9026.0
2022-07-20 10:00:00,181.09,182.45,180.68,182.0,5639.0,181.09,182.45,180.68,182.0,5639.0
2022-07-20 10:30:00,182.0,183.97,182.0,183.72,12835.0,182.0,183.97,182.0,183.72,12835.0
2022-07-20 11:00:00,183.56,183.86,182.85,182.99,11721.0,183.56,183.86,182.85,182.99,11721.0
2022-07-20 11:30:00,183.02,183.14,182.02,183.01,4789.0,183.02,183.14,182.02,183.01,4789.0
2022-07-20 12:00:00,182.98,183.33,182.57,182.82,5304.0,182.98,183.33,182.57,182.82,5304.0
2022-07-20 12:30:00,182.82,182.99,182.02,182.73,3574.0,182.82,182.99,182.02,182.73,3574.0
2022-07-20 13:00:00,182.49,182.66,181.75,182.43,10446.0,182.49,182.66,181.75,182.43,10446.0
2022-07-20 13:30:00,182.7,183.29,182.37,182.53,3582.0,182.7,183.29,182.37,182.53,3582.0
2022-07-20 14:00:00,182.64,183.25,182.64,183.17,5711.0,182.64,183.25,182.64,183.17,5711.0
2022-07-20 14:30:00,183.14,183.63,183.06,183.55,5738.0,183.14,183.63,183.06,183.55,5738.0
2022-07-20 15:00:00,183.81,184.03,183.5,184.03,6106.0,183.81,184.03,183.5,184.03,6106.0
2022-07-20 15:30:00,183.88,184.13,183.37,183.53,20356.0,183.88,184.13,183.37,183.53,20356.0
2022-07-21 09:30:00,182.24,183.32,182.22,183.31,10895.0,182.24,183.32,182.22,183.31,10895.0
2022-07-21 10:00:00,183.2,183.24,180.61,180.84,6964.0,183.2,183.24,180.61,180.84,6964.0
2022-07-21 10:30:00,180.89,181.54,180.59,181.48,9809.0,180.89,181.54,180.59,181.48,9809.0
2022-07-21 11:00:00,181.4,182.7,181.31,182.12,8764.0,181.4,182.7,181.31,182.12,8764.0
2022-07-21 11:30:00,182.44,183.11,182.36,182.5,8505.0,182.44,183.11,182.36,182.5,8505.0
2022-07-21 12:00:00,182.48,182.94,182.48,182.94,4674.0,182.48,182.94,182.48,182.94,4674.0
2022-07-21 12:30:00,182.89,183.66,182.89,183.57,26054.0,182.89,183.66,182.89,183.57,26054.0
2022-07-21 13:00:00,183.57,183.57,182.83,183.49,8855.0,183.57,183.57,182.83,183.49,8855.0
2022-07-21 13:30:00,183.49,183.6,183.12,183.27,4855.0,183.49,183.6,183.12,183.27,4855.0
2022-07-21 14:00:00,183.34,183.59,183.06,183.06,5963.0,183.34,183.59,183.06,183.06,5963.0
2022-07-21 14:30:00,183.06,183.19,182.64,183.11,7277.0,183.06,183.19,182.64,183.11,7277.0
2022-07-21 15:00:00,183.11,183.86,183.02,183.75,6482.0,183.11,183.86,183.02,183.75,6482.0
2022-07-21 15:30:00,183.61,184.76,183.21,184.38,66569.0,183.61,184.76,183.21,184.38,66569.0
2022-07-22 09:30:00,185.4,186.11,183.28,183.4,13647.0,185.4,186.11,183.28,183.4,13647.0
2022-07-22 10:00:00,184.16,185.28,183.86,184.96,11813.0,184.16,185.28,183.86,184.96,11813.0
2022-07-22 10:30:00,184.66,186.26,184.6,186.18,8190.0,184.66,186.26,184.6,186.18,8190.0
2022-07-22 11:00:00,186.18,186.18,185.08,185.08,10491.0,186.18,186.18,185.08,185.08,10491.0
2022-07-22 11:30:00,185.16,185.29,184.5,184.76,5817.0,185.16,185.29,184.5,184.76,5817.0
2022-07-22 12:00:00,184.78,184.92,184.31,184.51,5524.0,184.78,184.92,184.31,184.51,5524.0
2022-07-22 12:30:00,184.62,184.76,184.31,184.56,3537.0,184.62,184.76,184.31,184.56,3537.0
2022-07-22 13:00:00,184.39,184.47,183.27,183.62,3508.0,184.39,184.47,183.27,183.62,3508.0
2022-07-22 13:30:00,183.5,183.81,183.13,183.61,4347.0,183.5,183.81,183.13,183.61,4347.0
2022-07-22 14:00:00,183.76,183.84,183.04,183.32,5485.0,183.76,183.84,183.04,183.32,5485.0
2022-07-22 14:30:00,183.17,183.6,183.11,183.33,8194.0,183.17,183.6,183.11,183.33,8194.0
2022-07-22 15:00:00,183.22,183.65,183.16,183.23,8572.0,183.22,183.65,183.16,183.23,8572.0
2022-07-22 15:30:00,183.19,184.13,182.76,184.07,29880.0,183.19,184.13,182.76,184.07,29880.0
2022-07-25 09:30:00,184.71,186.29,183.74,186.11,14653.0,184.71,186.29,183.74,186.11,14653.0
2022-07-25 10:00:00,186.09,186.59,185.31,185.51,5090.0,186.09,186.59,185.31,185.51,5090.0
2022-07-25 10:30:00,185.8,186.17,184.96,185.63,12686.0,185.8,186.17,184.96,185.63,12686.0
2022-07-25 11:00:00,185.65,186.89,185.65,186.89,9065.0,185.65,186.89,185.65,186.89,9065.0
2022-07-25 11:30:00,187.19,187.51,187.19,187.51,2216.0,187.19,187.51,187.19,187.51,2216.0
2022-07-25 12:00:00,187.36,187.38,186.45,186.45,3003.0,187.36,187.38,186.45,186.45,3003.0
2022-07-25 12:30:00,186.67,186.69,186.17,186.17,3749.0,186.67,186.69,186.17,186.17,3749.0
2022-07-25 13:00:00,186.19,186.61,186.09,186.47,3994.0,186.19,186.61,186.09,186.47,3994.0
2022-07-25 13:30:00,186.47,186.75,186.15,186.24,4663.0,186.47,186.75,186.15,186.24,4663.0
2022-07-25 14:00:00,186.23,186.48,186.15,186.32,13925.0,186.23,186.48,186.15,186.32,13925.0
2022-07-25 14:30:00,186.32,186.34,185.39,185.53,15484.0,186.32,186.34,185.39,185.53,15484.0
2022-07-25 15:00:00,185.35,185.41,184.66,184.76,16325.0,185.35,185.41,184.66,184.76,16325.0
2022-07-25 15:30:00,184.71,185.96,184.71,185.57,25257.0,184.71,185.96,184.71,185.57,25257.0
2022-07-26 09:30:00,186.02,186.02,184.37,184.5,5769.0,186.02,186.02,184.37,184.5,5769.0
2022-07-26 10:00:00,184.34,184.93,184.06,184.34,9967.0,184.34,184.93,184.06,184.34,9967.0
2022-07-26 10:30:00,184.11,185.5,184.11,185.5,4211.0,184.11,185.5,184.11,185.5,4211.0
2022-07-26 11:00:00,185.71,185.78,184.87,184.94,4708.0,185.71,185.78,184.87,184.94,4708.0
2022-07-26 11:30:00,184.84,184.84,183.67,183.73,3946.0,184.84,184.84,183.67,183.73,3946.0
2022-07-26 12:00:00,183.56,184.05,183.4,183.99,4476.0,183.56,184.05,183.4,183.99,4476.0
2022-07-26 12:30:00,183.94,184.48,183.72,184.25,4661.0,183.94,184.48,183.72,184.25,4661.0
2022-07-26 13:00:00,184.23,184.29,183.79,184.18,4437.0,184.23,184.29,183.79,184.18,4437.0
2022-07-26 13:30:00,184.02,184.02,182.86,183.05,8875.0,184.02,184.02,182.86,183.05,8875.0
2022-07-26 14:00:00,183.13,183.5,182.37,182.37,7133.0,183.13,183.5,182.37,182.37,7133.0
2022-07-26 14:30:00,182.3,183.0,182.3,183.0,4349.0,182.3,183.0,182.3,183.0,4349.0
2022-07-26 15:00:00,182.96,183.6,182.79,183.45,4259.0,182.96,183.6,182.79,183.45,4259.0
2022-07-26 15:30:00,183.43,183.61,183.04,183.17,18772.0,183.43,183.61,183.04,183.17,18772.0
2022-07-27 09:30:00,184.35,185.33,183.4,185.13,11801.0,184.35,185.33,183.4,185.13,11801.0
2022-07-27 10:00:00,184.75,185.05,183.56,183.79,10927.0,184.75,185.05,183.56,183.79,10927.0
2022-07-27 10:30:00,183.95,184.34,182.99,183.07,12521.0,183.95,184.34,182.99,183.07,12521.0
2022-07-27 11:00:00,183.22,183.84,182.94,183.11,7319.0,183.22,183.84,182.94,183.11,7319.0
2022-07-27 11:30:00,183.04,183.09,182.56,182.92,7785.0,183.04,183.09,182.56,182.92,7785.0
2022-07-27 12:00:00,182.88,182.91,182.51,182.75,8037.0,182.88,182.91,182.51,182.75,8037.0
2022-07-27 12:30:00,182.48,182.54,182.22,182.5,4941.0,182.48,182.54,182.22,182.5,4941.0
2022-07-27 13:00:00,182.34,182.4,181.87,182.14,9036.0,182.34,182.4,181.87,182.14,9036.0
2022-07-27 13:30:00,182.15,182.89,181.99,182.89,13182.0,182.15,182.89,181.99,182.89,13182.0
2022-07-27 14:00:00,183.13,183.13,181.59,181.77,20919.0,183.13,183.13,181.59,181.77,20919.0
2022-07-27 14:30:00,181.7,184.38,181.43,184.36,44845.0,181.7,184.38,181.43,184.36,44845.0
2022-07-27 15:00:00,184.72,186.15,184.36,186.15,13223.0,184.72,186.15,184.36,186.15,13223.0
2022-07-27 15:30:00,186.09,186.2,185.36,185.56,20758.0,186.09,186.2,185.36,185.56,20758.0
2022-07-28 09:30:00,185.43,188.29,185.43,186.16,7663.0,185.43,188.29,185.43,186.16,7663.0
2022-07-28 10:00:00,186.94,187.14,184.53,185.3,10560.0,186.94,187.14,184.53,185.3,10560.0
2022-07-28 10:30:00,185.28,186.12,184.7,186.12,8128.0,185.28,186.12,184.7,186.12,8128.0
2022-07-28 11:00:00,186.36,187.53,185.33,187.53,10520.0,186.36,187.53,185.33,187.53,10520.0
2022-07-28 11:30:00,187.39,188.07,187.08,187.36,6326.0,187.39,188.07,187.08,187.36,6326.0
2022-07-28 12:00:00,187.62,188.52,187.62,188.52,4001.0,187.62,188.52,187.62,188.52,4001.0
2022-07-28 12:30:00,188.24,188.41,187.78,188.02,7044.0,188.24,188.41,187.78,188.02,7044.0
2022-07-28 13:00:00,187.92,188.18,187.67,188.05,3595.0,187.92,188.18,187.67,188.05,3595.0
2022-07-28 13:30:00,188.06,188.42,187.69,188.37,6842.0,188.06,188.42,187.69,188.37,6842.0
2022-07-28 14:00:00,188.2,188.69,188.13,188.3,6735.0,188.2,188.69,188.13,188.3,6735.0
2022-07-28 14:30:00,188.34,189.1,188.33,188.43,9709.0,188.34,189.1,188.33,188.43,9709.0
2022-07-28 15:00:00,188.43,188.85,188.01,188.58,14198.0,188.43,188.85,188.01,188.58,14198.0
2022-07-28 15:30:00,188.74,189.53,188.57,189.17,35605.0,188.74,189.53,188.57,189.17,35605.0
2022-07-29 09:30:00,189.84,189.84,188.6,188.89,6484.0,189.84,189.84,188.6,188.89,6484.0
2022-07-29 10:00:00,189.88,190.25,189.24,190.24,6222.0,189.88,190.25,189.24,190.24,6222.0
2022-07-29 10:30:00,189.99,190.73,189.77,190.4,6271.0,189.99,190.73,189.77,190.4,6271.0
2022-07-29 11:00:00,190.42,190.61,188.94,188.98,5021.0,190.42,190.61,188.94,188.98,5021.0
2022-07-29 11:30:00,189.2,189.92,189.11,189.8,2455.0,189.2,189.92,189.11,189.8,2455.0
2022-07-29 12:00:00,189.69,189.98,189.16,189.89,4274.0,189.69,189.98,189.16,189.89,4274.0
2022-07-29 12:30:00,189.95,190.44,189.8,190.2,3529.0,189.95,190.44,189.8,190.2,3529.0
2022-07-29 13:00:00,190.22,190.31,189.89,189.9,2809.0,190.22,190.31,189.89,189.9,2809.0
2022-07-29 13:30:00,190.03,190.75,189.87,190.75,4491.0,190.03,190.75,189.87,190.75,4491.0
2022-07-29 14:00:00,190.65,191.18,190.59,191.0,7309.0,190.65,191.18,190.59,191.0,7309.0
2022-07-29 14:30:00,191.0,191.08,190.76,191.08,3372.0,191.0,191.08,190.76,191.08,3372.0
2022-07-29 15:00:00,191.06,191.26,191.04,191.24,3113.0,191.06,191.26,191.04,191.24,3113.0
2022-07-29 15:30:00,191.17,191.79,190.61,190.73,25270.0,191.17,191.79,190.61,190.73,25270.0
2022-08-01 09:30:00,188.38,188.38,186.17,187.62,7590.0,188.38,188.38,186.17,187.62,7590.0
2022-08-01 10:00:00,187.61,188.68,186.81,186.85,3402.0,187.61,188.68,186.81,186.85,3402.0
2022-08-01 10:30:00,187.25,189.53,186.59,189.45,4685.0,187.25,189.53,186.59,189.45,4685.0
2022-08-01 11:00:00,189.63,189.63,188.6,188.89,2254.0,189.63,189.63,188.6,188.89,2254.0
2022-08-01 11:30:00,188.51,189.13,188.23,188.59,2702.0,188.51,189.13,188.23,188.59,2702.0
2022-08-01 12:00:00,188.56,188.87,188.42,188.86,1303.0,188.56,188.87,188.42,188.86,1303.0
2022-08-01 12:30:00,188.39,189.06,188.36,188.51,4289.0,188.39,189.06,188.36,188.51,4289.0
2022-08-01 13:00:00,188.48,188.88,188.48,188.61,1295.0,188.48,188.88,188.48,188.61,1295.0
2022-08-01 13:30:00,188.23,188.25,187.7,188.11,2796.0,188.23,188.25,187.7,188.11,2796.0
2022-08-01 14:00:00,187.78,188.63,187.78,188.26,3746.0,187.78,188.63,187.78,188.26,3746.0
2022-08-01 14:30:00,188.26,189.27,188.21,189.17,2998.0,188.26,189.27,188.21,189.17,2998.0
2022-08-01 15:00:00,189.01,189.02,188.15,188.26,2483.0,189.01,189.02,188.15,188.26,2483.0
2022-08-01 15:30:00,188.38,189.34,188.31,189.33,27672.0,188.38,189.34,188.31,189.33,27672.0
2022-08-02 09:30:00,187.17,187.21,184.81,185.98,8050.0,187.17,187.21,184.81,185.98,8050.0
2022-08-02 10:00:00,186.49,186.49,185.05,185.32,8075.0,186.49,186.49,185.05,185.32,8075.0
2022-08-02 10:30:00,185.47,186.6,185.47,186.21,12173.0,185.47,186.6,185.47,186.21,12173.0
2022-08-02 11:00:00,186.24,186.38,185.96,186.2,3187.0,186.24,186.38,185.96,186.2,3187.0
2022-08-02 11:30:00,186.2,186.2,185.53,185.81,2664.0,186.2,186.2,185.53,185.81,2664.0
2022-08-02 12:00:00,185.75,186.48,185.36,186.48,3353.0,185.75,186.48,185.36,186.48,3353.0
2022-08-02 12:30:00,186.53,186.91,186.44,186.89,1890.0,186.53,186.91,186.44,186.89,1890.0
2022-08-02 13:00:00,186.73,187.24,186.46,186.58,3580.0,186.73,187.24,186.46,186.58,3580.0
2022-08-02 13:30:00,186.43,186.78,185.98,186.78,4111.0,186.43,186.78,185.98,186.78,4111.0
2022-08-02 14:00:00,186.49,186.91,186.49,186.91,3326.0,186.49,186.91,186.49,186.91,3326.0
2022-08-02 14:30:00,186.81,187.07,186.3,186.3,5501.0,186.81,187.07,186.3,186.3,5501.0
2022-08-02 15:00:00,186.3,186.37,185.45,185.76,7109.0,186.3,186.37,185.45,185.76,7109.0
2022-08-02 15:30:00,185.89,186.12,183.95,184.34,38901.0,185.89,186.12,183.95,184.34,38901.0
2022-08-03 09:30:00,187.37,189.55,187.11,187.56,12645.0,187.37,189.55,187.11,187.56,12645.0
2022-08-03 10:00:00,187.37,187.48,185.67,186.84,9895.0,187.37,187.48,185.67,186.84,9895.0
2022-08-03 10:30:00,186.99,187.27,186.47,186.57,9700.0,186.99,187.27,186.47,186.57,9700.0
2022-08-03 11:00:00,186.55,186.73,184.71,185.19,10306.0,186.55,186.73,184.71,185.19,10306.0
2022-08-03 11:30:00,184.82,186.21,184.76,186.05,6237.0,184.82,186.21,184.76,186.05,6237.0
2022-08-03 12:00:00,185.87,185.94,185.44,185.63,3433.0,185.87,185.94,185.44,185.63,3433.0
2022-08-03 12:30:00,185.8,186.98,185.8,186.9,2103.0,185.8,186.98,185.8,186.9,2103.0
2022-08-03 13:00:00,187.0,187.07,186.06,186.13,6816.0,187.0,187.07,186.06,186.13,6816.0
2022-08-03 13:30:00,186.27,186.47,185.43,185.56,5798.0,186.27,186.47,185.43,185.56,5798.0
2022-08-03 14:00:00,185.37,185.49,184.74,184.74,10439.0,185.37,185.49,184.74,184.74,10439.0
2022-08-03 14:30:00,184.78,184.9,183.16,183.16,14179.0,184.78,184.9,183.16,183.16,14179.0
2022-08-03 15:00:00,183.16,183.27,181.8,181.84,17252.0,183.16,183.27,181.8,181.84,17252.0
2022-08-03 15:30:00,181.86,181.86,180.72,181.16,54121.0,181.86,181.86,180.72,181.16,54121.0
2022-08-04 09:30:00,180.33,180.64,176.24,177.17,13584.0,180.33,180.64,176.24,177.17,13584.0
2022-08-04 10:00:00,177.15,177.26,173.43,173.44,28341.0,177.15,177.26,173.43,173.44,28341.0
2022-08-04 10:30:00,173.59,174.68,172.63,174.68,13048.0,173.59,174.68,172.63,174.68,13048.0
2022-08-04 11:00:00,174.74,175.68,173.51,174.41,12694.0,174.74,175.68,173.51,174.41,12694.0
2022-08-04 11:30:00,174.39,175.3,173.72,175.27,7894.0,174.39,175.3,173.72,175.27,7894.0
2022-08-04 12:00:00,175.28,175.32,174.39,174.47,5616.0,175.28,175.32,174.39,174.47,5616.0
2022-08-04 12:30:00,174.47,174.47,173.84,174.47,9900.0,174.47,174.47,173.84,174.47,9900.0
2022-08-04 13:00:00,174.67,175.92,174.67,175.9,6332.0,174.67,175.92,174.67,175.9,6332.0
2022-08-04 13:30:00,175.84,176.31,175.7,176.25,13829.0,175.84,176.31,175.7,176.25,13829.0
2022-08-04 14:00:00,176.25,176.45,175.57,175.78,6592.0,176.25,176.45,175.57,175.78,6592.0
2022-08-04 14:30:00,175.82,176.18,175.28,175.36,9332.0,175.82,176.18,175.28,175.36,9332.0
2022-08-04 15:00:00,175.18,175.87,175.11,175.35,9603.0,175.18,175.87,175.11,175.35,9603.0
2022-08-04 15:30:00,175.5,175.55,174.51,174.82,32212.0,175.5,175.55,174.51,174.82,32212.0
2022-08-05 09:30:00,173.5,176.12,173.5,175.93,8688.0,173.5,176.12,173.5,175.93,8688.0
2022-08-05 10:00:00,175.85,176.36,174.72,175.01,10869.0,175.85,176.36,174.72,175.01,10869.0
2022-08-05 10:30:00,174.75,174.79,174.09,174.67,5870.0,174.75,174.79,174.09,174.67,5870.0
2022-08-05 11:00:00,174.56,174.56,173.28,173.28,6836.0,174.56,174.56,173.28,173.28,6836.0
2022-08-05 11:30:00,173.34,174.45,173.34,174.28,4796.0,173.34,174.45,173.34,174.28,4796.0
2022-08-05 12:00:00,174.2,175.34,174.2,174.76,6749.0,174.2,175.34,174.2,174.76,6749.0
2022-08-05 12:30:00,174.66,175.5,174.62,175.11,3027.0,174.66,175.5,174.62,175.11,3027.0
2022-08-05 13:00:00,175.11,175.27,174.65,174.65,5531.0,175.11,175.27,174.65,174.65,5531.0
2022-08-05 13:30:00,174.7,174.78,174.41,174.77,4846.0,174.7,174.78,174.41,174.77,4846.0
2022-08-05 14:00:00,174.71,174.83,174.0,174.03,5596.0,174.71,174.83,174.0,174.03,5596.0
2022-08-05 14:30:00,173.96,174.26,173.87,173.97,4638.0,173.96,174.26,173.87,173.97,4638.0
2022-08-05 15:00:00,173.98,174.55,173.97,174.47,4864.0,173.98,174.55,173.97,174.47,4864.0
2022-08-05 15:30:00,174.4,174.98,174.4,174.76,24997.0,174.4,174.98,174.4,174.76,24997.0
2022-08-08 09:30:00,176.86,178.38,176.86,177.57,7799.0,176.86,178.38,176.86,177.57,7799.0
2022-08-08 10:00:00,177.45,177.98,177.0,177.36,4819.0,177.45,177.98,177.0,177.36,4819.0
2022-08-08 10:30:00,177.37,177.43,176.65,176.84,7916.0,177.37,177.43,176.65,176.84,7916.0
2022-08-08 11:00:00,176.77,176.87,175.96,175.96,4569.0,176.77,176.87,175.96,175.96,4569.0
2022-08-08 11:30:00,175.88,175.9,174.73,175.75,3051.0,175.88,175.9,174.73,175.75,3051.0
2022-08-08 12:00:00,175.75,175.75,174.68,174.77,3388.0,175.75,175.75,174.68,174.77,3388.0
2022-08-08 12:30:00,174.81,176.02,174.65,176.02,5104.0,174.81,176.02,174.65,176.02,5104.0
2022-08-08 13:00:00,176.02,176.79,176.02,176.69,18093.0,176.02,176.79,176.02,176.69,18093.0
2022-08-08 13:30:00,176.67,177.54,176.67,177.48,5321.0,176.67,177.54,176.67,177.48,5321.0
2022-08-08 14:00:00,177.44,177.93,177.03,177.67,16397.0,177.44,177.93,177.03,177.67,16397.0
2022-08-08 14:30:00,177.75,177.78,177.0,177.36,6647.0,177.75,177.78,177.0,177.36,6647.0
2022-08-08 15:00:00,177.39,177.75,177.35,177.47,8600.0,177.39,177.75,177.35,177.47,8600.0
2022-08-08 15:30:00,177.4,177.79,176.8,177.51,24715.0,177.4,177.79,176.8,177.51,24715.0
2022-08-09 09:30:00,176.52,177.64,175.7,176.46,9796.0,176.52,177.64,175.7,176.46,9796.0
2022-08-09 10:00:00,176.49,176.6,175.96,176.57,9777.0,176.49,176.6,175.96,176.57,9777.0
2022-08-09 10:30:00,176.53,176.58,176.16,176.36,10391.0,176.53,176.58,176.16,176.36,10391.0
2022-08-09 11:00:00,176.37,176.96,175.81,176.67,9989.0,176.37,176.96,175.81,176.67,9989.0
2022-08-09 11:30:00,176.67,176.69,175.92,175.93,3041.0,176.67,176.69,175.92,175.93,3041.0
2022-08-09 12:00:00,175.76,175.76,175.01,175.01,2760.0,175.76,175.76,175.01,175.01,2760.0
2022-08-09 12:30:00,174.96,175.26,174.82,174.95,2360.0,174.96,175.26,174.82,174.95,2360.0
2022-08-09 13:00:00,175.08,175.1,174.34,174.38,2984.0,175.08,175.1,174.34,174.38,2984.0
2022-08-09 13:30:00,174.39,174.7,174.05,174.68,3634.0,174.39,174.7,174.05,174.68,3634.0
2022-08-09 14:00:00,174.58,174.58,173.88,173.89,4753.0,174.58,174.58,173.88,173.89,4753.0
2022-08-09 14:30:00,174.03,175.24,173.95,175.22,10097.0,174.03,175.24,173.95,175.22,10097.0
2022-08-09 15:00:00,175.09,175.97,174.76,175.97,11052.0,175.09,175.97,174.76,175.97,11052.0
2022-08-09 15:30:00,175.77,176.77,175.61,176.74,41722.0,175.77,176.77,175.61,176.74,41722.0
2022-08-10 09:30:00,180.11,182.83,180.11,181.91,20664.0,180.11,182.83,180.11,181.91,20664.0
2022-08-10 10:00:00,182.01,182.44,181.41,181.81,25420.0,182.01,182.44,181.41,181.81,25420.0
2022-08-10 10:30:00,181.79,182.03,181.6,181.81,8477.0,181.79,182.03,181.6,181.81,8477.0
2022-08-10 11:00:00,182.11,182.3,181.64,182.0,12687.0,182.11,182.3,181.64,182.0,12687.0
2022-08-10 11:30:00,182.02,182.21,181.41,182.07,17794.0,182.02,182.21,181.41,182.07,17794.0
2022-08-10 12:00:00,182.17,182.2,181.55,182.04,5404.0,182.17,182.2,181.55,182.04,5404.0
2022-08-10 12:30:00,181.99,181.99,180.86,181.49,18293.0,181.99,181.99,180.86,181.49,18293.0
2022-08-10 13:00:00,181.42,181.88,181.39,181.52,3333.0,181.42,181.88,181.39,181.52,3333.0
2022-08-10 13:30:00,181.24,182.2,181.15,182.02,2838.0,181.24,182.2,181.15,182.02,2838.0
2022-08-10 14:00:00,181.8,181.8,180.96,180.96,4645.0,181.8,181.8,180.96,180.96,4645.0
2022-08-10 14:30:00,180.89,180.93,180.33,180.45,5492.0,180.89,180.93,180.33,180.45,5492.0
2022-08-10 15:00:00,180.41,180.57,179.4,179.43,8056.0,180.41,180.57,179.4,179.43,8056.0
2022-08-10 15:30:00,179.27,180.31,178.98,180.22,43183.0,179.27,180.31,178.98,180.22,43183.0
2022-08-11 09:30:00,182.21,183.79,181.57,181.62,7695.0,182.21,183.79,181.57,181.62,7695.0
2022-08-11 10:00:00,181.8,182.58,181.03,181.04,9654.0,181.8,182.58,181.03,181.04,9654.0
2022-08-11 10:30:00,181.28,182.93,181.28,182.93,2311.0,181.28,182.93,181.28,182.93,2311.0
2022-08-11 11:00:00,182.75,183.02,181.77,182.47,5027.0,182.75,183.02,181.77,182.47,5027.0
2022-08-11 11:30:00,182.18,182.33,181.31,181.31,2122.0,182.18,182.33,181.31,181.31,2122.0
2022-08-11 12:00:00,181.21,181.56,180.82,181.56,2410.0,181.21,181.56,180.82,181.56,2410.0
2022-08-11 12:30:00,181.71,182.79,181.46,182.64,5574.0,181.71,182.79,181.46,182.64,5574.0
2022-08-11 13:00:00,182.82,183.28,182.45,183.19,4616.0,182.82,183.28,182.45,183.19,4616.0
2022-08-11 13:30:00,183.18,183.94,183.18,183.91,4200.0,183.18,183.94,183.18,183.91,4200.0
2022-08-11 14:00:00,183.81,183.81,182.99,182.99,2548.0,183.81,183.81,182.99,182.99,2548.0
2022-08-11 14:30:00,183.09,183.1,181.99,182.47,6243.0,183.09,183.1,181.99,182.47,6243.0
2022-08-11 15:00:00,182.43,182.44,181.91,181.97,11446.0,182.43,182.44,181.91,181.97,11446.0
2022-08-11 15:30:00,181.93,182.71,181.74,182.56,25484.0,181.93,182.71,181.74,182.56,25484.0
2022-08-12 09:30:00,184.6,184.6,183.19,183.37,9405.0,184.6,184.6,183.19,183.37,9405.0
2022-08-12 10:00:00,182.73,183.71,182.73,183.18,3863.0,182.73,183.71,182.73,183.18,3863.0
2022-08-12 10:30:00,183.18,183.56,182.48,182.73,18339.0,183.18,183.56,182.48,182.73,18339.0
2022-08-12 11:00:00,182.62,183.77,182.6,183.5,6141.0,182.62,183.77,182.6,183.5,6141.0
2022-08-12 11:30:00,183.51,184.3,183.19,184.09,5663.0,183.51,184.3,183.19,184.09,5663.0
2022-08-12 12:00:00,184.19,185.15,183.94,185.15,4804.0,184.19,185.15,183.94,185.15,4804.0
2022-08-12 12:30:00,185.05,185.1,184.65,184.87,2887.0,185.05,185.1,184.65,184.87,2887.0
2022-08-12 13:00:00,184.88,184.97,184.69,184.97,3475.0,184.88,184.97,184.69,184.97,3475.0
2022-08-12 13:30:00,185.04,185.24,184.89,185.24,2428.0,185.04,185.24,184.89,185.24,2428.0
2022-08-12 14:00:00,185.15,185.31,184.87,185.31,2889.0,185.15,185.31,184.87,185.31,2889.0
2022-08-12 14:30:00,185.27,185.44,185.1,185.23,5934.0,185.27,185.44,185.1,185.23,5934.0
2022-08-12 15:00:00,185.05,185.53,184.97,185.23,5761.0,185.05,185.53,184.97,185.23,5761.0
2022-08-12 15:30:00,185.22,186.37,185.09,186.12,16624.0,185.22,186.37,185.09,186.12,16624.0
2022-08-15 09:30:00,184.65,186.03,184.13,186.03,10190.0,184.65,186.03,184.13,186.03,10190.0
2022-08-15 10:00:00,185.29,185.88,184.1,184.45,4375.0,185.29,185.88,184.1,184.45,4375.0
2022-08-15 10:30:00,184.65,185.42,184.65,185.18,3176.0,184.65,185.42,184.65,185.18,3176.0
2022-08-15 11:00:00,185.34,185.54,184.75,184.75,1732.0,185.34,185.54,184.75,184.75,1732.0
2022-08-15 11:30:00,184.75,186.6,184.6,186.49,14939.0,184.75,186.6,184.6,186.49,14939.0
2022-08-15 12:00:00,186.42,186.83,186.34,186.62,3041.0,186.42,186.83,186.34,186.62,3041.0
2022-08-15 12:30:00,186.65,187.63,186.55,187.35,5060.0,186.65,187.63,186.55,187.35,5060.0
2022-08-15 13:00:00,187.39,187.49,187.09,187.19,3801.0,187.39,187.49,187.09,187.19,3801.0
2022-08-15 13:30:00,187.18,187.18,186.09,186.16,2223.0,187.18,187.18,186.09,186.16,2223.0
2022-08-15 14:00:00,186.17,186.9,186.17,186.84,3410.0,186.17,186.9,186.17,186.84,3410.0
2022-08-15 14:30:00,186.88,187.07,186.49,186.53,3430.0,186.88,187.07,186.49,186.53,3430.0
2022-08-15 15:00:00,186.54,186.92,186.48,186.72,7367.0,186.54,186.92,186.48,186.72,7367.0
2022-08-15 15:30:00,186.72,186.96,186.48,186.5,27541.0,186.72,186.96,186.48,186.5,27541.0
2022-08-16 09:30:00,185.95,186.56,184.73,186.56,10054.0,185.95,186.56,184.73,186.56,10054.0
2022-08-16 10:00:00,186.6,186.98,185.88,185.88,4554.0,186.6,186.98,185.88,185.88,4554.0
2022-08-16 10:30:00,186.02,187.19,186.01,186.75,10140.0,186.02,187.19,186.01,186.75,10140.0
2022-08-16 11:00:00,186.57,187.5,186.52,187.44,11464.0,186.57,187.5,186.52,187.44,11464.0
2022-08-16 11:30:00,187.52,187.79,187.29,187.79,2639.0,187.52,187.79,187.29,187.79,2639.0
2022-08-16 12:00:00,187.78,187.79,187.36,187.36,1630.0,187.78,187.79,187.36,187.36,1630.0
2022-08-16 12:30:00,187.38,187.38,186.39,186.39,2111.0,187.38,187.38,186.39,186.39,2111.0
2022-08-16 13:00:00,186.45,186.93,186.45,186.79,2156.0,186.45,186.93,186.45,186.79,2156.0
2022-08-16 13:30:00,186.81,187.74,186.81,187.53,2972.0,186.81,187.74,186.81,187.53,2972.0
2022-08-16 14:00:00,187.27,187.54,187.27,187.41,3588.0,187.27,187.54,187.27,187.41,3588.0
2022-08-16 14:30:00,187.35,187.35,186.06,186.28,4072.0,187.35,187.35,186.06,186.28,4072.0
2022-08-16 15:00:00,186.3,186.3,185.73,186.13,8430.0,186.3,186.3,185.73,186.13,8430.0
2022-08-16 15:30:00,186.04,186.64,185.84,186.38,24040.0,186.04,186.64,185.84,186.38,24040.0
2022-08-17 09:30:00,183.51,185.01,183.0,184.06,6172.0,183.51,185.01,183.0,184.06,6172.0
2022-08-17 10:00:00,184.12,184.67,184.07,184.48,3071.0,184.12,184.67,184.07,184.48,3071.0
2022-08-17 10:30:00,184.28,184.32,182.83,183.08,5406.0,184.28,184.32,182.83,183.08,5406.0
2022-08-17 11:00:00,183.24,183.83,183.11,183.13,5739.0,183.24,183.83,183.11,183.13,5739.0
2022-08-17 11:30:00,183.26,183.66,182.93,183.48,7535.0,183.26,183.66,182.93,183.48,7535.0
2022-08-17 12:00:00,183.59,185.14,183.59,185.13,17747.0,183.59,185.14,183.59,185.13,17747.0
2022-08-17 12:30:00,185.07,185.09,184.87,184.92,3722.0,185.07,185.09,184.87,184.92,3722.0
2022-08-17 13:00:00,184.93,185.43,184.73,185.4,4029.0,184.93,185.43,184.73,185.4,4029.0
2022-08-17 13:30:00,185.57,185.75,185.19,185.2,3640.0,185.57,185.75,185.19,185.2,3640.0
2022-08-17 14:00:00,185.37,186.66,185.16,186.32,3314.0,185.37,186.66,185.16,186.32,3314.0
2022-08-17 14:30:00,186.32,186.86,186.29,186.76,9176.0,186.32,186.86,186.29,186.76,9176.0
2022-08-17 15:00:00,186.77,187.4,186.35,187.4,21955.0,186.77,187.4,186.35,187.4,21955.0
2022-08-17 15:30:00,187.15,187.82,186.79,187.66,41447.0,187.15,187.82,186.79,187.66,41447.0
2022-08-18 09:30:00,186.75,188.35,186.75,188.35,8905.0,186.75,188.35,186.75,188.35,8905.0
2022-08-18 10:00:00,188.19,188.45,187.32,188.39,5544.0,188.19,188.45,187.32,188.39,5544.0
2022-08-18 10:30:00,188.15,189.28,188.11,188.28,7631.0,188.15,189.28,188.11,188.28,7631.0
2022-08-18 11:00:00,188.4,188.4,187.8,188.16,5666.0,188.4,188.4,187.8,188.16,5666.0
2022-08-18 11:30:00,188.52,188.65,188.27,188.37,5446.0,188.52,188.65,188.27,188.37,5446.0
2022-08-18 12:00:00,188.61,188.91,187.95,188.0,3901.0,188.61,188.91,187.95,188.0,3901.0
2022-08-18 12:30:00,188.19,188.19,187.61,187.97,4772.0,188.19,188.19,187.61,187.97,4772.0
2022-08-18 13:00:00,187.92,188.46,187.92,188.46,4385.0,187.92,188.46,187.92,188.46,4385.0
2022-08-18 13:30:00,188.46,188.63,188.13,188.14,2658.0,188.46,188.63,188.13,188.14,2658.0
2022-08-18 14:00:00,188.05,188.33,187.95,187.97,3847.0,188.05,188.33,187.95,187.97,3847.0
2022-08-18 14:30:00,188.08,188.2,187.9,187.93,3560.0,188.08,188.2,187.9,187.93,3560.0
2022-08-18 15:00:00,187.81,188.17,187.8,187.93,4201.0,187.81,188.17,187.8,187.93,4201.0
2022-08-18 15:30:00,188.0,188.16,186.87,186.98,37326.0,188.0,188.16,186.87,186.98,37326.0
2022-08-19 09:30:00,184.44,185.75,180.87,181.66,7845.0,184.44,185.75,180.87,181.66,7845.0
2022-08-19 10:00:00,181.71,183.64,181.17,183.05,7988.0,181.71,183.64,181.17,183.05,7988.0
2022-08-19 10:30:00,183.12,183.74,183.12,183.18,3604.0,183.12,183.74,183.12,183.18,3604.0
2022-08-19 11:00:00,182.83,182.85,182.08,182.57,2889.0,182.83,182.85,182.08,182.57,2889.0
2022-08-19 11:30:00,182.61,183.73,182.51,183.52,9913.0,182.61,183.73,182.51,183.52,9913.0
2022-08-19 12:00:00,183.4,183.4,182.46,182.48,3232.0,183.4,183.4,182.46,182.48,3232.0
2022-08-19 12:30:00,182.44,183.53,182.41,183.48,9390.0,182.44,183.53,182.41,183.48,9390.0
2022-08-19 13:00:00,183.56,183.82,183.33,183.71,2823.0,183.56,183.82,183.33,183.71,2823.0
2022-08-19 13:30:00,183.68,184.13,183.36,183.51,5220.0,183.68,184.13,183.36,183.51,5220.0
2022-08-19 14:00:00,183.55,183.55,182.88,183.46,2212.0,183.55,183.55,182.88,183.46,2212.0
2022-08-19 14:30:00,183.34,183.56,182.96,182.99,2966.0,183.34,183.56,182.96,182.99,2966.0
2022-08-19 15:00:00,183.13,183.23,182.78,183.12,2876.0,183.13,183.23,182.78,183.12,2876.0
2022-08-19 15:30:00,183.08,183.24,182.49,182.84,16485.0,183.08,183.24,182.49,182.84,16485.0
2022-08-22 09:30:00,180.0,180.7,178.77,179.71,21433.0,180.0,180.7,178.77,179.71,21433.0
2022-08-22 10:00:00,179.8,179.82,175.83,176.0,15118.0,179.8,179.82,175.83,176.0,15118.0
2022-08-22 10:30:00,176.22,177.42,176.22,177.1,4535.0,176.22,177.42,176.22,177.1,4535.0
2022-08-22 11:00:00,177.06,178.05,177.06,177.81,3935.0,177.06,178.05,177.06,177.81,3935.0
2022-08-22 11:30:00,177.76,178.09,176.9,176.99,11242.0,177.76,178.09,176.9,176.99,11242.0
2022-08-22 12:00:00,176.95,177.37,176.22,176.59,7880.0,176.95,177.37,176.22,176.59,7880.0
2022-08-22 12:30:00,176.53,176.75,176.22,176.24,3099.0,176.53,176.75,176.22,176.24,3099.0
2022-08-22 13:00:00,176.2,176.2,175.0,175.15,5130.0,176.2,176.2,175.0,175.15,5130.0
2022-08-22 13:30:00,175.12,175.43,174.89,174.94,6017.0,175.12,175.43,174.89,174.94,6017.0
2022-08-22 14:00:00,174.9,175.19,174.43,174.98,5813.0,174.9,175.19,174.43,174.98,5813.0
2022-08-22 14:30:00,174.92,175.16,174.61,174.85,3960.0,174.92,175.16,174.61,174.85,3960.0
2022-08-22 15:00:00,174.85,174.97,174.28,174.3,6653.0,174.85,174.97,174.28,174.3,6653.0
2022-08-22 15:30:00,174.16,175.04,173.87,174.69,37891.0,174.16,175.04,173.87,174.69,37891.0
2022-08-23 09:30:00,175.59,176.72,174.68,176.44,22333.0,175.59,176.72,174.68,176.44,22333.0
2022-08-23 10:00:00,176.44,178.35,176.12,178.04,5340.0,176.44,178.35,176.12,178.04,5340.0
2022-08-23 10:30:00,177.97,178.52,177.41,177.42,3587.0,177.97,178.52,177.41,177.42,3587.0
2022-08-23 11:00:00,177.4,177.9,176.85,177.04,6592.0,177.4,177.9,176.85,177.04,6592.0
2022-08-23 11:30:00,177.19,177.4,176.46,176.46,2167.0,177.19,177.4,176.46,176.46,2167.0
2022-08-23 12:00:00,176.39,176.51,175.55,175.76,7359.0,176.39,176.51,175.55,175.76,7359.0
2022-08-23 12:30:00,175.88,176.37,175.83,176.37,3219.0,175.88,176.37,175.83,176.37,3219.0
2022-08-23 13:00:00,176.54,176.57,175.79,176.16,5161.0,176.54,176.57,175.79,176.16,5161.0
2022-08-23 13:30:00,176.21,176.37,175.53,175.82,6582.0,176.21,176.37,175.53,175.82,6582.0
2022-08-23 14:00:00,175.68,176.11,175.58,176.03,2674.0,175.68,176.11,175.58,176.03,2674.0
2022-08-23 14:30:00,176.01,176.01,175.84,175.96,2282.0,176.01,176.01,175.84,175.96,2282.0
2022-08-23 15:00:00,176.16,176.34,175.96,176.03,3115.0,176.16,176.34,175.96,176.03,3115.0
2022-08-23 15:30:00,176.13,176.34,175.51,175.59,13360.0,176.13,176.34,175.51,175.59,13360.0
2022-08-24 09:30:00,175.68,176.92,175.2,176.24,15890.0,175.68,176.92,175.2,176.24,15890.0
2022-08-24 10:00:00,176.5,177.53,176.14,177.27,5382.0,176.5,177.53,176.14,177.27,5382.0
2022-08-24 10:30:00,177.26,177.26,176.18,176.63,3552.0,177.26,177.26,176.18,176.63,3552.0
2022-08-24 11:00:00,176.3,177.39,176.27,177.38,4974.0,176.3,177.39,176.27,177.38,4974.0
2022-08-24 11:30:00,177.5,177.65,177.3,177.3,3031.0,177.5,177.65,177.3,177.3,3031.0
2022-08-24 12:00:00,177.23,177.23,176.53,176.55,3248.0,177.23,177.23,176.53,176.55,3248.0
2022-08-24 12:30:00,176.46,176.56,176.06,176.44,5625.0,176.46,176.56,176.06,176.44,5625.0
2022-08-24 13:00:00,176.45,177.22,176.21,176.59,9382.0,176.45,177.22,176.21,176.59,9382.0
2022-08-24 13:30:00,176.46,176.72,176.0,176.71,15673.0,176.46,176.72,176.0,176.71,15673.0
2022-08-24 14:00:00,176.93,177.46,176.92,177.43,5177.0,176.93,177.46,176.92,177.43,5177.0
2022-08-24 14:30:00,177.41,177.41,176.91,177.11,5584.0,177.41,177.41,176.91,177.11,5584.0
2022-08-24 15:00:00,177.05,177.28,176.51,176.74,13031.0,177.05,177.28,176.51,176.74,13031.0
2022-08-24 15:30:00,176.76,177.49,176.59,176.74,27382.0,176.76,177.49,176.59,176.74,27382.0
2022-08-25 09:30:00,178.7,179.38,178.14,179.03,3622.0,178.7,179.38,178.14,179.03,3622.0
2022-08-25 10:00:00,179.69,180.68,179.51,180.28,7262.0,179.69,180.68,179.51,180.28,7262.0
2022-08-25 10:30:00,180.55,180.87,180.03,180.18,3257.0,180.55,180.87,180.03,180.18,3257.0
2022-08-25 11:00:00,179.84,180.33,179.73,180.18,4542.0,179.84,180.33,179.73,180.18,4542.0
2022-08-25 11:30:00,180.13,180.97,180.12,180.97,6192.0,180.13,180.97,180.12,180.97,6192.0
2022-08-25 12:00:00,180.94,181.06,179.93,180.25,6449.0,180.94,181.06,179.93,180.25,6449.0
2022-08-25 12:30:00,180.35,180.79,180.32,180.54,4757.0,180.35,180.79,180.32,180.54,4757.0
2022-08-25 13:00:00,180.45,180.69,180.25,180.38,4715.0,180.45,180.69,180.25,180.38,4715.0
2022-08-25 13:30:00,180.37,180.5,180.16,180.22,2084.0,180.37,180.5,180.16,180.22,2084.0
2022-08-25 14:00:00,180.15,180.35,180.1,180.22,1321.0,180.15,180.35,180.1,180.22,1321.0
2022-08-25 14:30:00,180.21,180.21,179.67,179.99,4060.0,180.21,180.21,179.67,179.99,4060.0
2022-08-25 15:00:00,179.99,180.32,179.91,180.3,3953.0,179.99,180.32,179.91,180.3,3953.0
2022-08-25 15:30:00,180.3,180.96,180.09,180.96,25032.0,180.3,180.96,180.09,180.96,25032.0
2022-08-26 09:30:00,180.95,180.95,179.56,179.63,5815.0,180.95,180.95,179.56,179.63,5815.0
2022-08-26 10:00:00,179.58,180.41,177.22,177.44,14476.0,179.58,180.41,177.22,177.44,14476.0
2022-08-26 10:30:00,177.05,177.61,175.83,176.7,9398.0,177.05,177.61,175.83,176.7,9398.0
2022-08-26 11:00:00,176.54,176.54,175.27,175.67,5300.0,176.54,176.54,175.27,175.67,5300.0
2022-08-26 11:30:00,175.76,176.54,175.75,176.19,6672.0,175.76,176.54,175.75,176.19,6672.0
2022-08-26 12:00:00,176.0,176.02,175.68,175.97,9037.0,176.0,176.02,175.68,175.97,9037.0
2022-08-26 12:30:00,175.75,176.06,175.71,175.89,13797.0,175.75,176.06,175.71,175.89,13797.0
2022-08-26 13:00:00,175.78,176.48,175.74,175.96,6892.0,175.78,176.48,175.74,175.96,6892.0
2022-08-26 13:30:00,175.93,176.05,175.74,176.02,3391.0,175.93,176.05,175.74,176.02,3391.0
2022-08-26 14:00:00,175.99,176.66,175.94,176.54,9266.0,175.99,176.66,175.94,176.54,9266.0
2022-08-26 14:30:00,176.45,176.61,175.99,175.99,4374.0,176.45,176.61,175.99,175.99,4374.0
2022-08-26 15:00:00,175.88,176.29,175.69,176.29,9903.0,175.88,176.29,175.69,176.29,9903.0
2022-08-26 15:30:00,176.35,176.35,175.24,176.01,48169.0,176.35,176.35,175.24,176.01,48169.0
2022-08-29 09:30:00,173.51,175.52,173.45,175.31,5005.0,173.51,175.52,173.45,175.31,5005.0
2022-08-29 10:00:00,175.01,175.07,174.41,174.85,9875.0,175.01,175.07,174.41,174.85,9875.0
2022-08-29 10:30:00,174.99,175.01,174.17,174.79,10621.0,174.99,175.01,174.17,174.79,10621.0
2022-08-29 11:00:00,174.72,175.05,174.59,175.02,3208.0,174.72,175.05,174.59,175.02,3208.0
2022-08-29 11:30:00,174.82,175.24,174.65,174.79,1456.0,174.82,175.24,174.65,174.79,1456.0
2022-08-29 12:00:00,175.12,175.65,175.12,175.56,2610.0,175.12,175.65,175.12,175.56,2610.0
2022-08-29 12:30:00,175.21,176.05,175.2,175.78,3216.0,175.21,176.05,175.2,175.78,3216.0
2022-08-29 13:00:00,175.86,176.24,175.49,175.69,11016.0,175.86,176.24,175.49,175.69,11016.0
2022-08-29 13:30:00,176.04,177.5,176.04,176.89,10120.0,176.04,177.5,176.04,176.89,10120.0
2022-08-29 14:00:00,176.68,176.68,174.98,174.98,3359.0,176.68,176.68,174.98,174.98,3359.0
2022-08-29 14:30:00,174.93,175.46,174.92,175.24,2271.0,174.93,175.46,174.92,175.24,2271.0
2022-08-29 15:00:00,175.58,175.59,174.46,174.8,6380.0,175.58,175.59,174.46,174.8,6380.0
2022-08-29 15:30:00,174.77,174.83,173.59,173.68,51708.0,174.77,174.83,173.59,173.68,51708.0
2022-08-30 09:30:00,174.81,174.81,173.8,174.3,4162.0,174.81,174.81,173.8,174.3,4162.0
2022-08-30 10:00:00,174.37,174.38,172.66,173.79,5915.0,174.37,174.38,172.66,173.79,5915.0
2022-08-30 10:30:00,173.79,173.96,172.79,173.96,12478.0,173.79,173.96,172.79,173.96,12478.0
2022-08-30 11:00:00,174.05,174.31,173.34,174.31,7719.0,174.05,174.31,173.34,174.31,7719.0
2022-08-30 11:30:00,173.94,174.29,173.71,174.05,4889.0,173.94,174.29,173.71,174.05,4889.0
2022-08-30 12:00:00,174.34,174.64,173.7,173.89,6572.0,174.34,174.64,173.7,173.89,6572.0
2022-08-30 12:30:00,173.93,174.19,173.21,173.21,8383.0,173.93,174.19,173.21,173.21,8383.0
2022-08-30 13:00:00,173.23,173.43,172.48,173.0,22439.0,173.23,173.43,172.48,173.0,22439.0
2022-08-30 13:30:00,173.02,173.46,172.75,173.33,5583.0,173.02,173.46,172.75,173.33,5583.0
2022-08-30 14:00:00,173.0,173.35,172.77,172.92,5837.0,173.0,173.35,172.77,172.92,5837.0
2022-08-30 14:30:00,172.92,173.15,172.62,172.97,6961.0,172.92,173.15,172.62,172.97,6961.0
2022-08-30 15:00:00,173.03,174.18,173.02,173.2,6840.0,173.03,174.18,173.02,173.2,6840.0
2022-08-30 15:30:00,173.07,173.52,172.25,173.38,51335.0,173.07,173.52,172.25,173.38,51335.0
2022-08-31 09:30:00,173.33,175.02,172.43,173.34,7390.0,173.33,175.02,172.43,173.34,7390.0
2022-08-31 10:00:00,172.84,173.44,171.93,173.1,11981.0,172.84,173.44,171.93,173.1,11981.0
2022-08-31 10:30:00,172.9,176.06,172.58,175.81,21423.0,172.9,176.06,172.58,175.81,21423.0
2022-08-31 11:00:00,175.45,175.52,173.7,174.14,7213.0,175.45,175.52,173.7,174.14,7213.0
2022-08-31 11:30:00,173.94,175.02,173.86,175.02,6782.0,173.94,175.02,173.86,175.02,6782.0
2022-08-31 12:00:00,175.18,175.2,174.15,174.15,6886.0,175.18,175.2,174.15,174.15,6886.0
2022-08-31 12:30:00,174.07,174.28,173.08,173.38,8719.0,174.07,174.28,173.08,173.38,8719.0
2022-08-31 13:00:00,173.04,173.43,172.64,172.66,5964.0,173.04,173.43,172.64,172.66,5964.0
2022-08-31 13:30:00,172.53,172.53,171.49,172.05,5098.0,172.53,172.53,171.49,172.05,5098.0
2022-08-31 14:00:00,171.95,172.67,171.79,172.48,9100.0,171.95,172.67,171.79,172.48,9100.0
2022-08-31 14:30:00,172.43,172.86,171.94,172.86,7612.0,172.43,172.86,171.94,172.86,7612.0
2022-08-31 15:00:00,172.74,173.32,172.41,172.79,7545.0,172.74,173.32,172.41,172.79,7545.0
2022-08-31 15:30:00,172.73,173.48,172.28,173.0,52034.0,172.73,173.48,172.28,173.0,52034.0
2022-09-01 09:30:00,171.79,173.23,168.05,168.05,7781.0,171.79,173.23,168.05,168.05,7781.0
2022-09-01 10:00:00,167.85,168.0,165.68,167.53,16395.0,167.85,168.0,165.68,167.53,16395.0
2022-09-01 10:30:00,167.59,167.66,166.15,166.63,9249.0,167.59,167.66,166.15,166.63,9249.0
2022-09-01 11:00:00,166.54,167.7,166.52,166.6,10120.0,166.54,167.7,166.52,166.6,10120.0
2022-09-01 11:30:00,166.57,168.54,166.57,168.38,23133.0,166.57,168.54,166.57,168.38,23133.0
2022-09-01 12:00:00,168.74,169.15,168.61,168.96,5340.0,168.74,169.15,168.61,168.96,5340.0
2022-09-01 12:30:00,168.78,169.23,167.74,168.1,5800.0,168.78,169.23,167.74,168.1,5800.0
2022-09-01 13:00:00,167.77,169.23,167.77,169.23,3650.0,167.77,169.23,167.77,169.23,3650.0
2022-09-01 13:30:00,169.13,169.46,168.91,169.13,5856.0,169.13,169.46,168.91,169.13,5856.0
2022-09-01 14:00:00,168.98,170.24,168.5,170.0,9408.0,168.98,170.24,168.5,170.0,9408.0
2022-09-01 14:30:00,170.03,170.91,170.03,170.65,5592.0,170.03,170.91,170.03,170.65,5592.0
2022-09-01 15:00:00,170.71,171.04,170.2,170.21,4721.0,170.71,171.04,170.2,170.21,4721.0
2022-09-01 15:30:00,169.91,171.69,169.82,171.65,30143.0,169.91,171.69,169.82,171.65,30143.0
2022-09-02 09:30:00,174.0,174.88,172.76,173.94,9472.0,174.0,174.88,172.76,173.94,9472.0
2022-09-02 10:00:00,173.93,175.17,173.5,174.88,5209.0,173.93,175.17,173.5,174.88,5209.0
2022-09-02 10:30:00,175.01,175.75,174.75,175.33,14347.0,175.01,175.75,174.75,175.33,14347.0
2022-09-02 11:00:00,175.54,176.18,175.35,175.79,10433.0,175.54,176.18,175.35,175.79,10433.0
2022-09-02 11:30:00,175.81,177.24,175.81,177.19,13065.0,175.81,177.24,175.81,177.19,13065.0
2022-09-02 12:00:00,177.19,177.44,176.16,176.41,12771.0,177.19,177.44,176.16,176.41,12771.0
2022-09-02 12:30:00,176.16,176.42,175.31,175.53,9548.0,176.16,176.42,175.31,175.53,9548.0
2022-09-02 13:00:00,175.34,175.35,172.07,172.15,13422.0,175.34,175.35,172.07,172.15,13422.0
2022-09-02 13:30:00,172.11,172.46,170.8,171.08,4654.0,172.11,172.46,170.8,171.08,4654.0
2022-09-02 14:00:00,171.26,171.94,171.26,171.78,7301.0,171.26,171.94,171.26,171.78,7301.0
2022-09-02 14:30:00,171.52,172.15,170.81,170.96,7357.0,171.52,172.15,170.81,170.96,7357.0
2022-09-02 15:00:00,171.02,171.43,170.58,170.91,8777.0,171.02,171.43,170.58,170.91,8777.0
2022-09-02 15:30:00,170.6,170.65,169.34,169.54,39927.0,170.6,170.65,169.34,169.54,39927.0
2022-09-06 09:30:00,170.09,171.08,168.12,168.32,21875.0,170.09,171.08,168.12,168.32,21875.0
2022-09-06 10:00:00,168.1,168.24,166.55,167.34,10446.0,168.1,168.24,166.55,167.34,10446.0
2022-09-06 10:30:00,167.04,167.77,166.1,167.7,10888.0,167.04,167.77,166.1,167.7,10888.0
2022-09-06 11:00:00,167.39,167.71,166.77,166.99,7653.0,167.39,167.71,166.77,166.99,7653.0
2022-09-06 11:30:00,166.9,167.83,166.9,167.68,4157.0,166.9,167.83,166.9,167.68,4157.0
2022-09-06 12:00:00,167.6,167.81,165.92,166.73,18935.0,167.6,167.81,165.92,166.73,18935.0
2022-09-06 12:30:00,166.84,166.87,166.29,166.37,5307.0,166.84,166.87,166.29,166.37,5307.0
2022-09-06 13:00:00,166.34,166.34,165.19,165.26,7150.0,166.34,166.34,165.19,165.26,7150.0
2022-09-06 13:30:00,165.39,166.04,165.19,166.04,8300.0,165.39,166.04,165.19,166.04,8300.0
2022-09-06 14:00:00,166.05,166.53,165.65,165.99,10444.0,166.05,166.53,165.65,165.99,10444.0
2022-09-06 14:30:00,165.9,166.39,165.7,166.12,9313.0,165.9,166.39,165.7,166.12,9313.0
2022-09-06 15:00:00,166.17,166.39,165.91,166.29,6159.0,166.17,166.39,165.91,166.29,6159.0
2022-09-06 15:30:00,166.23,166.46,165.69,166.14,32898.0,166.23,166.46,165.69,166.14,32898.0
2022-09-07 09:30:00,166.57,168.31,166.09,168.31,7258.0,166.57,168.31,166.09,168.31,7258.0
2022-09-07 10:00:00,167.5,168.01,166.7,167.48,5111.0,167.5,168.01,166.7,167.48,5111.0
2022-09-07 10:30:00,167.8,168.18,167.61,168.12,4264.0,167.8,168.18,167.61,168.12,4264.0
2022-09-07 11:00:00,168.28,169.21,167.95,168.93,3501.0,168.28,169.21,167.95,168.93,3501.0
2022-09-07 11:30:00,169.11,169.11,168.25,168.5,2468.0,169.11,169.11,168.25,168.5,2468.0
2022-09-07 12:00:00,168.83,168.94,168.36,168.94,2410.0,168.83,168.94,168.36,168.94,2410.0
2022-09-07 12:30:00,168.94,169.34,168.66,169.02,2626.0,168.94,169.34,168.66,169.02,2626.0
2022-09-07 13:00:00,169.06,170.11,169.06,169.72,7696.0,169.06,170.11,169.06,169.72,7696.0
2022-09-07 13:30:00,169.71,170.84,169.71,170.59,2461.0,169.71,170.84,169.71,170.59,2461.0
2022-09-07 14:00:00,170.73,171.43,170.73,171.17,7694.0,170.73,171.43,170.73,171.17,7694.0
2022-09-07 14:30:00,171.25,171.87,171.09,171.87,6885.0,171.25,171.87,171.09,171.87,6885.0
2022-09-07 15:00:00,171.78,172.21,171.49,172.12,3514.0,171.78,172.21,171.49,172.12,3514.0
2022-09-07 15:30:00,172.25,172.52,171.39,171.6,44728.0,172.25,172.52,171.39,171.6,44728.0
2022-09-08 09:30:00,169.3,170.86,168.1,170.68,15690.0,169.3,170.86,168.1,170.68,15690.0
2022-09-08 10:00:00,171.11,171.78,170.27,170.99,7099.0,171.11,171.78,170.27,170.99,7099.0
2022-09-08 10:30:00,171.23,171.64,170.86,171.58,4279.0,171.23,171.64,170.86,171.58,4279.0
2022-09-08 11:00:00,171.72,172.22,171.42,171.8,6126.0,171.72,172.22,171.42,171.8,6126.0
2022-09-08 11:30:00,171.81,172.15,171.45,171.89,4199.0,171.81,172.15,171.45,171.89,4199.0
2022-09-08 12:00:00,171.84,171.84,170.53,170.79,5024.0,171.84,171.84,170.53,170.79,5024.0
2022-09-08 12:30:00,171.3,172.23,171.29,171.84,5738.0,171.3,172.23,171.29,171.84,5738.0
2022-09-08 13:00:00,172.03,172.93,171.67,172.93,7371.0,172.03,172.93,171.67,172.93,7371.0
2022-09-08 13:30:00,172.88,173.31,172.46,172.88,4785.0,172.88,173.31,172.46,172.88,4785.0
2022-09-08 14:00:00,172.91,173.5,172.65,173.12,4838.0,172.91,173.5,172.65,173.12,4838.0
2022-09-08 14:30:00,173.28,173.57,172.73,173.05,5799.0,173.28,173.57,172.73,173.05,5799.0
2022-09-08 15:00:00,173.17,173.61,172.84,173.46,4291.0,173.17,173.61,172.84,173.46,4291.0
2022-09-08 15:30:00,173.3,174.1,173.27,173.98,20451.0,173.3,174.1,173.27,173.98,20451.0
2022-09-09 09:30:00,174.82,175.11,174.08,174.74,7712.0,174.82,175.11,174.08,174.74,7712.0
2022-09-09 10:00:00,175.14,176.37,175.14,175.59,7279.0,175.14,176.37,175.14,175.59,7279.0
2022-09-09 10:30:00,175.5,175.77,174.99,175.47,5920.0,175.5,175.77,174.99,175.47,5920.0
2022-09-09 11:00:00,175.3,175.56,175.01,175.46,5167.0,175.3,175.56,175.01,175.46,5167.0
2022-09-09 11:30:00,175.59,176.3,175.57,176.13,6354.0,175.59,176.3,175.57,176.13,6354.0
2022-09-09 12:00:00,176.16,176.26,175.65,175.65,5366.0,176.16,176.26,175.65,175.65,5366.0
2022-09-09 12:30:00,175.53,176.69,175.45,176.68,4469.0,175.53,176.69,175.45,176.68,4469.0
2022-09-09 13:00:00,176.62,176.85,176.36,176.44,4008.0,176.62,176.85,176.36,176.44,4008.0
2022-09-09 13:30:00,176.5,176.53,176.24,176.31,3558.0,176.5,176.53,176.24,176.31,3558.0
2022-09-09 14:00:00,176.28,176.78,176.01,176.78,3887.0,176.28,176.78,176.01,176.78,3887.0
2022-09-09 14:30:00,176.77,176.79,176.24,176.6,4471.0,176.77,176.79,176.24,176.6,4471.0
2022-09-09 15:00:00,176.78,176.94,176.33,176.34,4178.0,176.78,176.94,176.33,176.34,4178.0
2022-09-09 15:30:00,176.28,176.47,175.66,175.79,44183.0,176.28,176.47,175.66,175.79,44183.0
2022-09-12 09:30:00,176.43,180.2,176.43,179.93,18415.0,176.43,180.2,176.43,179.93,18415.0
2022-09-12 10:00:00,179.82,179.85,178.76,178.8,7567.0,179.82,179.85,178.76,178.8,7567.0
2022-09-12 10:30:00,178.81,179.05,177.91,177.91,4214.0,178.81,179.05,177.91,177.91,4214.0
2022-09-12 11:00:00,177.76,177.96,177.22,177.96,4839.0,177.76,177.96,177.22,177.96,4839.0
2022-09-12 11:30:00,178.16,178.28,177.21,177.4,46597.0,178.16,178.28,177.21,177.4,46597.0
2022-09-12 12:00:00,177.56,177.84,177.33,177.73,14695.0,177.56,177.84,177.33,177.73,14695.0
2022-09-12 12:30:00,177.84,178.36,177.71,178.36,19017.0,177.84,178.36,177.71,178.36,19017.0
2022-09-12 13:00:00,178.26,178.57,177.65,178.4,13294.0,178.26,178.57,177.65,178.4,13294.0
2022-09-12 13:30:00,178.65,178.95,178.65,178.95,4741.0,178.65,178.95,178.65,178.95,4741.0
2022-09-12 14:00:00,178.95,178.95,178.41,178.48,3128.0,178.95,178.95,178.41,178.48,3128.0
2022-09-12 14:30:00,178.41,178.97,178.4,178.64,5103.0,178.41,178.97,178.4,178.64,5103.0
2022-09-12 15:00:00,178.74,178.98,178.48,178.53,1851.0,178.74,178.98,178.48,178.53,1851.0
2022-09-12 15:30:00,178.42,178.51,178.01,178.29,24784.0,178.42,178.51,178.01,178.29,24784.0
2022-09-13 09:30:00,172.96,172.96,171.31,172.25,14144.0,172.96,172.96,171.31,172.25,14144.0
2022-09-13 10:00:00,172.12,172.12,169.71,169.79,8795.0,172.12,172.12,169.71,169.79,8795.0
2022-09-13 10:30:00,169.52,170.75,169.36,169.96,17959.0,169.52,170.75,169.36,169.96,17959.0
2022-09-13 11:00:00,169.7,170.92,169.69,170.92,4265.0,169.7,170.92,169.69,170.92,4265.0
2022-09-13 11:30:00,171.11,171.53,170.81,171.47,5764.0,171.11,171.53,170.81,171.47,5764.0
2022-09-13 12:00:00,171.45,171.97,171.26,171.34,2949.0,171.45,171.97,171.26,171.34,2949.0
2022-09-13 12:30:00,171.23,171.53,171.18,171.39,1858.0,171.23,171.53,171.18,171.39,1858.0
2022-09-13 13:00:00,171.03,171.14,170.31,171.02,5928.0,171.03,171.14,170.31,171.02,5928.0
2022-09-13 13:30:00,171.1,171.15,170.41,170.59,6645.0,171.1,171.15,170.41,170.59,6645.0
2022-09-13 14:00:00,170.38,170.65,170.0,170.25,5142.0,170.38,170.65,170.0,170.25,5142.0
2022-09-13 14:30:00,170.38,170.39,169.82,170.0,7057.0,170.38,170.39,169.82,170.0,7057.0
2022-09-13 15:00:00,169.89,169.9,168.5,168.69,12387.0,169.89,169.9,168.5,168.69,12387.0
2022-09-13 15:30:00,168.59,169.04,167.94,168.25,57846.0,168.59,169.04,167.94,168.25,57846.0
2022-09-14 09:30:00,166.96,167.1,165.86,166.44,20815.0,166.96,167.1,165.86,166.44,20815.0
2022-09-14 10:00:00,166.22,166.51,163.87,163.99,14097.0,166.22,166.51,163.87,163.99,14097.0
2022-09-14 10:30:00,163.71,166.27,163.37,166.27,12486.0,163.71,166.27,163.37,166.27,12486.0
2022-09-14 11:00:00,166.37,166.54,165.67,165.98,5568.0,166.37,166.54,165.67,165.98,5568.0
2022-09-14 11:30:00,165.97,166.55,165.96,166.47,3952.0,165.97,166.55,165.96,166.47,3952.0
2022-09-14 12:00:00,166.33,166.48,165.81,165.92,5811.0,166.33,166.48,165.81,165.92,5811.0
2022-09-14 12:30:00,165.99,166.89,165.86,166.65,3383.0,165.99,166.89,165.86,166.65,3383.0
2022-09-14 13:00:00,166.81,166.96,166.46,166.76,5226.0,166.81,166.96,166.46,166.76,5226.0
2022-09-14 13:30:00,167.05,167.12,166.05,166.24,5817.0,167.05,167.12,166.05,166.24,5817.0
2022-09-14 14:00:00,166.18,166.27,165.85,166.14,5708.0,166.18,166.27,165.85,166.14,5708.0
2022-09-14 14:30:00,166.08,166.58,165.58,165.86,8989.0,166.08,166.58,165.58,165.86,8989.0
2022-09-14 15:00:00,165.93,166.01,164.96,165.19,6896.0,165.93,166.01,164.96,165.19,6896.0
2022-09-14 15:30:00,165.14,166.93,165.07,166.81,39406.0,165.14,166.93,165.07,166.81,39406.0
2022-09-15 09:30:00,165.9,168.75,165.55,168.75,11408.0,165.9,168.75,165.55,168.75,11408.0
2022-09-15 10:00:00,168.37,169.96,168.17,168.17,9486.0,168.37,169.96,168.17,168.17,9486.0
2022-09-15 10:30:00,168.1,168.23,167.29,167.55,7904.0,168.1,168.23,167.29,167.55,7904.0
2022-09-15 11:00:00,167.56,167.76,166.8,167.36,6686.0,167.56,167.76,166.8,167.36,6686.0
2022-09-15 11:30:00,167.38,167.51,166.81,166.89,5050.0,167.38,167.51,166.81,166.89,5050.0
2022-09-15 12:00:00,167.02,167.3,166.7,166.74,5427.0,167.02,167.3,166.7,166.74,5427.0
2022-09-15 12:30:00,166.86,167.79,166.86,167.79,2128.0,166.86,167.79,166.86,167.79,2128.0
2022-09-15 13:00:00,167.79,169.17,167.79,169.17,3259.0,167.79,169.17,167.79,169.17,3259.0
2022-09-15 13:30:00,168.88,168.88,167.99,168.28,1539.0,168.88,168.88,167.99,168.28,1539.0
2022-09-15 14:00:00,168.15,168.15,167.04,167.45,9610.0,168.15,168.15,167.04,167.45,9610.0
2022-09-15 14:30:00,167.61,167.74,166.35,166.35,8667.0,167.61,167.74,166.35,166.35,8667.0
2022-09-15 15:00:00,166.33,166.37,165.08,165.17,9453.0,166.33,166.37,165.08,165.17,9453.0
2022-09-15 15:30:00,165.25,165.84,165.19,165.66,10481.0,165.25,165.84,165.19,165.66,10481.0
2022-09-16 09:30:00,164.43,164.43,162.16,162.48,62312.0,164.43,164.43,162.16,162.48,62312.0
2022-09-16 10:00:00,162.54,163.2,162.06,162.82,15081.0,162.54,163.2,162.06,162.82,15081.0
2022-09-16 10:30:00,162.67,163.36,162.46,162.54,13787.0,162.67,163.36,162.46,162.54,13787.0
2022-09-16 11:00:00,162.59,162.59,162.0,162.12,5322.0,162.59,162.59,162.0,162.12,5322.0
2022-09-16 11:30:00,162.39,162.66,162.0,162.64,7126.0,162.39,162.66,162.0,162.64,7126.0
2022-09-16 12:00:00,162.49,162.52,161.6,161.66,9881.0,162.49,162.52,161.6,161.66,9881.0
2022-09-16 12:30:00,161.75,161.8,160.99,161.08,14391.0,161.75,161.8,160.99,161.08,14391.0
2022-09-16 13:00:00,161.03,161.91,160.61,161.91,13045.0,161.03,161.91,160.61,161.91,13045.0
2022-09-16 13:30:00,161.98,162.12,161.15,161.16,7831.0,161.98,162.12,161.15,161.16,7831.0
2022-09-16 14:00:00,161.22,161.77,161.05,161.43,17436.0,161.22,161.77,161.05,161.43,17436.0
2022-09-16 14:30:00,161.42,161.9,161.22,161.69,14401.0,161.42,161.9,161.22,161.69,14401.0
2022-09-16 15:00:00,161.8,162.73,161.71,161.94,33765.0,161.8,162.73,161.71,161.94,33765.0
2022-09-16 15:30:00,161.74,163.58,161.41,162.66,53672.0,161.74,163.58,161.41,162.66,53672.0
2022-09-19 09:30:00,160.97,164.57,160.97,164.56,10409.0,160.97,164.57,160.97,164.56,10409.0
2022-09-19 10:00:00,164.56,164.56,163.37,163.82,7778.0,164.56,164.56,163.37,163.82,7778.0
2022-09-19 10:30:00,163.92,164.13,162.8,163.05,6484.0,163.92,164.13,162.8,163.05,6484.0
2022-09-19 11:00:00,162.98,164.11,162.91,163.55,5535.0,162.98,164.11,162.91,163.55,5535.0
2022-09-19 11:30:00,163.5,163.56,162.37,162.9,7381.0,163.5,163.56,162.37,162.9,7381.0
2022-09-19 12:00:00,162.9,163.35,162.7,162.79,7247.0,162.9,163.35,162.7,162.79,7247.0
2022-09-19 12:30:00,162.81,163.41,162.6,163.3,12001.0,162.81,163.41,162.6,163.3,12001.0
2022-09-19 13:00:00,163.34,163.79,163.07,163.52,11545.0,163.34,163.79,163.07,163.52,11545.0
2022-09-19 13:30:00,163.47,163.47,163.07,163.26,5025.0,163.47,163.47,163.07,163.26,5025.0
2022-09-19 14:00:00,163.32,163.8,163.26,163.39,5449.0,163.32,163.8,163.26,163.39,5449.0
2022-09-19 14:30:00,163.33,163.81,163.25,163.75,5299.0,163.33,163.81,163.25,163.75,5299.0
2022-09-19 15:00:00,163.84,164.52,163.83,164.33,10391.0,163.84,164.52,163.83,164.33,10391.0
2022-09-19 15:30:00,164.55,164.69,163.92,164.28,47563.0,164.55,164.69,163.92,164.28,47563.0
2022-09-20 09:30:00,161.35,161.35,158.6,158.61,20903.0,161.35,161.35,158.6,158.61,20903.0
2022-09-20 10:00:00,158.58,160.35,158.42,159.75,20537.0,158.58,160.35,158.42,159.75,20537.0
2022-09-20 10:30:00,159.68,160.19,159.65,159.84,21058.0,159.68,160.19,159.65,159.84,21058.0
2022-09-20 11:00:00,159.97,160.36,159.75,159.98,5141.0,159.97,160.36,159.75,159.98,5141.0
2022-09-20 11:30:00,159.83,160.42,159.21,160.41,13411.0,159.83,160.42,159.21,160.41,13411.0
2022-09-20 12:00:00,160.39,160.54,159.91,160.03,9383.0,160.39,160.54,159.91,160.03,9383.0
2022-09-20 12:30:00,160.0,160.44,159.87,160.36,10925.0,160.0,160.44,159.87,160.36,10925.0
2022-09-20 13:00:00,160.2,160.2,159.71,159.71,15932.0,160.2,160.2,159.71,159.71,15932.0
2022-09-20 13:30:00,159.61,160.02,159.4,159.53,17492.0,159.61,160.02,159.4,159.53,17492.0
2022-09-20 14:00:00,159.7,160.19,159.41,160.15,16313.0,159.7,160.19,159.41,160.15,16313.0
2022-09-20 14:30:00,160.11,160.11,159.0,159.82,9905.0,160.11,160.11,159.0,159.82,9905.0
2022-09-20 15:00:00,159.74,160.39,159.74,160.3,12684.0,159.74,160.39,159.74,160.3,12684.0
2022-09-20 15:30:00,160.15,160.55,159.78,160.15,31263.0,160.15,160.55,159.78,160.15,31263.0
2022-09-21 09:30:00,161.59,162.4,161.16,161.99,8828.0,161.59,162.4,161.16,161.99,8828.0
2022-09-21 10:00:00,161.85,161.85,160.72,160.87,5503.0,161.85,161.85,160.72,160.87,5503.0
2022-09-21 10:30:00,161.27,161.3,160.52,160.66,2616.0,161.27,161.3,160.52,160.66,2616.0
2022-09-21 11:00:00,160.82,160.99,160.73,160.81,2767.0,160.82,160.99,160.73,160.81,2767.0
2022-09-21 11:30:00,160.81,160.86,160.28,160.6,1831.0,160.81,160.86,160.28,160.6,1831.0
2022-09-21 12:00:00,160.61,160.85,160.45,160.7,2040.0,160.61,160.85,160.45,160.7,2040.0
2022-09-21 12:30:00,160.68,161.32,160.4,160.4,9339.0,160.68,161.32,160.4,160.4,9339.0
2022-09-21 13:00:00,160.34,160.34,159.84,160.25,3507.0,160.34,160.34,159.84,160.25,3507.0
2022-09-21 13:30:00,160.25,160.52,159.97,160.43,14512.0,160.25,160.52,159.97,160.43,14512.0
2022-09-21 14:00:00,159.83,159.93,157.88,158.83,35196.0,159.83,159.93,157.88,158.83,35196.0
2022-09-21 14:30:00,158.83,162.19,158.61,161.41,14968.0,158.83,162.19,158.61,161.41,14968.0
2022-09-21 15:00:00,161.41,161.41,159.29,159.45,19275.0,161.41,161.41,159.29,159.45,19275.0
2022-09-21 15:30:00,159.41,159.41,157.12,157.14,45548.0,159.41,159.41,157.12,157.14,45548.0
2022-09-22 09:30:00,156.73,156.92,155.0,155.67,18207.0,156.73,156.92,155.0,155.67,18207.0
2022-09-22 10:00:00,155.37,156.36,155.15,156.06,11865.0,155.37,156.36,155.15,156.06,11865.0
2022-09-22 10:30:00,155.8,156.04,155.38,155.44,4895.0,155.8,156.04,155.38,155.44,4895.0
2022-09-22 11:00:00,155.48,156.04,155.41,156.03,6659.0,155.48,156.04,155.41,156.03,6659.0
2022-09-22 11:30:00,156.03,156.39,155.35,155.42,4685.0,156.03,156.39,155.35,155.42,4685.0
2022-09-22 12:00:00,155.51,155.68,154.63,155.46,6742.0,155.51,155.68,154.63,155.46,6742.0
2022-09-22 12:30:00,155.27,155.89,155.13,155.5,9629.0,155.27,155.89,155.13,155.5,9629.0
2022-09-22 13:00:00,155.5,155.51,155.08,155.28,7329.0,155.5,155.51,155.08,155.28,7329.0
2022-09-22 13:30:00,155.43,155.53,155.17,155.35,4864.0,155.43,155.53,155.17,155.35,4864.0
2022-09-22 14:00:00,155.35,155.39,154.91,155.13,9585.0,155.35,155.39,154.91,155.13,9585.0
2022-09-22 14:30:00,155.04,155.7,154.89,155.57,12693.0,155.04,155.7,154.89,155.57,12693.0
2022-09-22 15:00:00,155.64,156.44,155.64,156.1,5661.0,155.64,156.44,155.64,156.1,5661.0
2022-09-22 15:30:00,156.23,156.65,155.85,155.9,32444.0,156.23,156.65,155.85,155.9,32444.0
2022-09-23 09:30:00,153.71,154.95,153.15,154.26,21490.0,153.71,154.95,153.15,154.26,21490.0
2022-09-23 10:00:00,154.5,154.5,152.76,153.74,24624.0,154.5,154.5,152.76,153.74,24624.0
2022-09-23 10:30:00,153.73,154.08,152.9,153.16,12235.0,153.73,154.08,152.9,153.16,12235.0
2022-09-23 11:00:00,152.96,154.07,152.52,153.35,5484.0,152.96,154.07,152.52,153.35,5484.0
2022-09-23 11:30:00,153.44,153.98,152.8,153.08,14961.0,153.44,153.98,152.8,153.08,14961.0
2022-09-23 12:00:00,153.02,153.2,152.04,152.44,15821.0,153.02,153.2,152.04,152.44,15821.0
2022-09-23 12:30:00,152.44,152.55,151.96,152.52,19017.0,152.44,152.55,151.96,152.52,19017.0
2022-09-23 13:00:00,152.5,153.37,152.35,152.48,6961.0,152.5,153.37,152.35,152.48,6961.0
2022-09-23 13:30:00,152.37,152.54,151.95,152.21,9795.0,152.37,152.54,151.95,152.21,9795.0
2022-09-23 14:00:00,152.05,152.79,151.09,151.98,40096.0,152.05,152.79,151.09,151.98,40096.0
2022-09-23 14:30:00,152.05,152.25,151.37,151.53,12263.0,152.05,152.25,151.37,151.53,12263.0
2022-09-23 15:00:00,151.68,153.58,151.68,153.53,27813.0,151.68,153.58,151.68,153.53,27813.0
2022-09-23 15:30:00,153.58,154.27,152.99,153.47,69848.0,153.58,154.27,152.99,153.47,69848.0
2022-09-26 09:30:00,151.72,154.07,151.72,152.15,12968.0,151.72,154.07,151.72,152.15,12968.0
2022-09-26 10:00:00,152.52,154.44,151.58,154.41,14272.0,152.52,154.44,151.58,154.41,14272.0
2022-09-26 10:30:00,154.28,154.52,152.4,152.87,43331.0,154.28,154.52,152.4,152.87,43331.0
2022-09-26 11:00:00,152.8,153.09,151.63,151.96,31280.0,152.8,153.09,151.63,151.96,31280.0
2022-09-26 11:30:00,152.23,152.28,151.63,151.97,9246.0,152.23,152.28,151.63,151.97,9246.0
2022-09-26 12:00:00,151.79,151.94,151.25,151.25,20387.0,151.79,151.94,151.25,151.25,20387.0
2022-09-26 12:30:00,151.25,151.94,150.88,151.94,12741.0,151.25,151.94,150.88,151.94,12741.0
2022-09-26 13:00:00,151.89,151.89,150.56,150.58,9311.0,151.89,151.89,150.56,150.58,9311.0
2022-09-26 13:30:00,150.59,151.51,150.59,151.16,18323.0,150.59,151.51,150.59,151.16,18323.0
2022-09-26 14:00:00,151.15,151.92,151.04,151.15,12507.0,151.15,151.92,151.04,151.15,12507.0
2022-09-26 14:30:00,151.17,151.86,151.16,151.67,46699.0,151.17,151.86,151.16,151.67,46699.0
2022-09-26 15:00:00,151.68,152.44,151.47,151.88,23561.0,151.68,152.44,151.47,151.88,23561.0
2022-09-26 15:30:00,151.82,152.73,151.41,151.63,49334.0,151.82,152.73,151.41,151.63,49334.0
2022-09-27 09:30:00,153.14,155.37,153.14,154.7,48538.0,153.14,155.37,153.14,154.7,48538.0
2022-09-27 10:00:00,154.76,155.0,153.27,154.14,42038.0,154.76,155.0,153.27,154.14,42038.0
2022-09-27 10:30:00,154.31,155.14,154.18,155.13,55435.0,154.31,155.14,154.18,155.13,55435.0
2022-09-27 11:00:00,155.12,155.17,152.86,153.06,21327.0,155.12,155.17,152.86,153.06,21327.0
2022-09-27 11:30:00,153.06,154.05,152.92,153.59,15164.0,153.06,154.05,152.92,153.59,15164.0
2022-09-27 12:00:00,153.59,153.59,152.65,152.93,34785.0,153.59,153.59,152.65,152.93,34785.0
2022-09-27 12:30:00,152.9,153.14,151.56,152.18,13344.0,152.9,153.14,151.56,152.18,13344.0
2022-09-27 13:00:00,152.06,152.62,152.04,152.26,13616.0,152.06,152.62,152.04,152.26,13616.0
2022-09-27 13:30:00,152.2,152.5,151.35,152.5,24774.0,152.2,152.5,151.35,152.5,24774.0
2022-09-27 14:00:00,152.44,153.04,151.8,152.32,15495.0,152.44,153.04,151.8,152.32,15495.0
2022-09-27 14:30:00,152.3,153.74,152.11,153.31,16099.0,152.3,153.74,152.11,153.31,16099.0
2022-09-27 15:00:00,153.26,153.26,152.64,152.89,15210.0,153.26,153.26,152.64,152.89,15210.0
2022-09-27 15:30:00,152.88,152.89,151.38,151.58,44376.0,152.88,152.89,151.38,151.58,44376.0
2022-09-28 09:30:00,152.99,153.24,150.75,153.05,13641.0,152.99,153.24,150.75,153.05,13641.0
2022-09-28 10:00:00,152.56,153.55,152.08,153.55,7252.0,152.56,153.55,152.08,153.55,7252.0
2022-09-28 10:30:00,153.61,155.33,153.56,154.16,10191.0,153.61,155.33,153.56,154.16,10191.0
2022-09-28 11:00:00,154.04,155.3,154.03,154.82,11167.0,154.04,155.3,154.03,154.82,11167.0
2022-09-28 11:30:00,154.47,155.2,154.37,155.03,7965.0,154.47,155.2,154.37,155.03,7965.0
2022-09-28 12:00:00,154.87,155.41,154.43,154.43,3915.0,154.87,155.41,154.43,154.43,3915.0
2022-09-28 12:30:00,154.42,154.84,154.41,154.63,5046.0,154.42,154.84,154.41,154.63,5046.0
2022-09-28 13:00:00,154.4,154.99,154.4,154.77,6684.0,154.4,154.99,154.4,154.77,6684.0
2022-09-28 13:30:00,154.75,155.07,154.58,154.89,7844.0,154.75,155.07,154.58,154.89,7844.0
2022-09-28 14:00:00,154.86,154.86,153.83,153.98,7701.0,154.86,154.86,153.83,153.98,7701.0
2022-09-28 14:30:00,153.95,154.53,153.87,154.36,7202.0,153.95,154.53,153.87,154.36,7202.0
2022-09-28 15:00:00,154.36,155.41,154.36,155.41,11034.0,154.36,155.41,154.36,155.41,11034.0
2022-09-28 15:30:00,155.38,155.91,154.88,154.88,34571.0,155.38,155.91,154.88,154.88,34571.0
2022-09-29 09:30:00,152.44,153.13,148.42,148.74,15454.0,152.44,153.13,148.42,148.74,15454.0
2022-09-29 10:00:00,148.0,148.52,147.23,147.82,6405.0,148.0,148.52,147.23,147.82,6405.0
2022-09-29 10:30:00,147.82,148.9,147.58,148.36,4991.0,147.82,148.9,147.58,148.36,4991.0
2022-09-29 11:00:00,148.83,149.84,148.5,149.39,6129.0,148.83,149.84,148.5,149.39,6129.0
2022-09-29 11:30:00,149.71,150.69,149.48,150.27,6956.0,149.71,150.69,149.48,150.27,6956.0
2022-09-29 12:00:00,150.19,150.27,149.27,149.89,14598.0,150.19,150.27,149.27,149.89,14598.0
2022-09-29 12:30:00,149.89,150.23,149.38,149.43,6292.0,149.89,150.23,149.38,149.43,6292.0
2022-09-29 13:00:00,149.35,149.35,148.72,149.02,9883.0,149.35,149.35,148.72,149.02,9883.0
2022-09-29 13:30:00,149.03,149.24,148.4,148.47,11023.0,149.03,149.24,148.4,148.47,11023.0
2022-09-29 14:00:00,148.4,148.77,148.24,148.71,10487.0,148.4,148.77,148.24,148.71,10487.0
2022-09-29 14:30:00,148.75,149.08,148.37,148.38,14656.0,148.75,149.08,148.37,148.38,14656.0
2022-09-29 15:00:00,148.49,149.03,148.27,148.55,9668.0,148.49,149.03,148.27,148.55,9668.0
2022-09-29 15:30:00,148.68,148.92,148.42,148.73,30756.0,148.68,148.92,148.42,148.73,30756.0
2022-09-30 09:30:00,149.45,150.52,148.89,150.46,10692.0,149.45,150.52,148.89,150.46,10692.0
2022-09-30 10:00:00,150.43,150.71,149.45,150.17,20162.0,150.43,150.71,149.45,150.17,20162.0
2022-09-30 10:30:00,150.26,151.08,150.26,150.78,10251.0,150.26,151.08,150.26,150.78,10251.0
2022-09-30 11:00:00,150.88,152.0,150.5,151.48,8161.0,150.88,152.0,150.5,151.48,8161.0
2022-09-30 11:30:00,151.47,151.7,150.86,151.17,14491.0,151.47,151.7,150.86,151.17,14491.0
2022-09-30 12:00:00,150.95,151.62,150.9,151.5,15234.0,150.95,151.62,150.9,151.5,15234.0
2022-09-30 12:30:00,151.52,151.93,151.49,151.91,2424.0,151.52,151.93,151.49,151.91,2424.0
2022-09-30 13:00:00,151.74,152.12,151.47,152.05,3593.0,151.74,152.12,151.47,152.05,3593.0
2022-09-30 13:30:00,152.09,152.83,151.78,152.54,33735.0,152.09,152.83,151.78,152.54,33735.0
2022-09-30 14:00:00,152.57,153.17,152.39,152.73,7962.0,152.57,153.17,152.39,152.73,7962.0
2022-09-30 14:30:00,152.75,152.95,152.21,152.34,29879.0,152.75,152.95,152.21,152.34,29879.0
2022-09-30 15:00:00,152.21,152.7,151.46,152.15,18918.0,152.21,152.7,151.46,152.15,18918.0
2022-09-30 15:30:00,152.4,152.66,150.82,151.07,55765.0,152.4,152.66,150.82,151.07,55765.0
2022-10-03 09:30:00,153.51,154.92,151.3,152.77,17121.0,153.51,154.92,151.3,152.77,17121.0
2022-10-03 10:00:00,153.0,155.98,153.0,155.9,9623.0,153.0,155.98,153.0,155.9,9623.0
2022-10-03 10:30:00,155.86,156.46,155.0,155.52,13074.0,155.86,156.46,155.0,155.52,13074.0
2022-10-03 11:00:00,155.71,156.96,155.61,156.55,7845.0,155.71,156.96,155.61,156.55,7845.0
2022-10-03 11:30:00,157.0,157.3,156.38,156.81,15925.0,157.0,157.3,156.38,156.81,15925.0
2022-10-03 12:00:00,156.86,157.59,156.76,156.95,5338.0,156.86,157.59,156.76,156.95,5338.0
2022-10-03 12:30:00,156.81,157.41,156.5,157.41,5954.0,156.81,157.41,156.5,157.41,5954.0
2022-10-03 13:00:00,157.59,158.13,157.57,157.98,8730.0,157.59,158.13,157.57,157.98,8730.0
2022-10-03 13:30:00,158.16,158.44,157.87,158.14,7867.0,158.16,158.44,157.87,158.14,7867.0
2022-10-03 14:00:00,158.39,158.87,158.26,158.86,6290.0,158.39,158.87,158.26,158.86,6290.0
2022-10-03 14:30:00,158.71,159.1,158.46,158.96,18890.0,158.71,159.1,158.46,158.96,18890.0
2022-10-03 15:00:00,158.96,158.96,157.98,158.5,18879.0,158.96,158.96,157.98,158.5,18879.0
2022-10-03 15:30:00,158.5,158.57,157.39,157.88,80615.0,158.5,158.57,157.39,157.88,80615.0
2022-10-04 09:30:00,160.9,164.26,160.9,164.26,19281.0,160.9,164.26,160.9,164.26,19281.0
2022-10-04 10:00:00,164.28,164.28,163.33,163.78,24979.0,164.28,164.28,163.33,163.78,24979.0
2022-10-04 10:30:00,163.48,164.81,163.39,164.34,23384.0,163.48,164.81,163.39,164.34,23384.0
2022-10-04 11:00:00,164.35,165.46,164.25,165.35,10363.0,164.35,165.46,164.25,165.35,10363.0
2022-10-04 11:30:00,165.31,166.19,165.2,166.18,12446.0,165.31,166.19,165.2,166.18,12446.0
2022-10-04 12:00:00,166.34,166.76,166.21,166.52,15182.0,166.34,166.76,166.21,166.52,15182.0
2022-10-04 12:30:00,166.73,166.85,166.13,166.34,4982.0,166.73,166.85,166.13,166.34,4982.0
2022-10-04 13:00:00,166.34,166.59,165.48,165.95,3422.0,166.34,166.59,165.48,165.95,3422.0
2022-10-04 13:30:00,166.04,166.99,165.91,166.73,5657.0,166.04,166.99,165.91,166.73,5657.0
2022-10-04 14:00:00,166.73,167.1,166.5,166.67,11947.0,166.73,167.1,166.5,166.67,11947.0
2022-10-04 14:30:00,166.44,167.27,166.32,167.05,10216.0,166.44,167.27,166.32,167.05,10216.0
2022-10-04 15:00:00,166.98,167.29,166.39,167.19,12270.0,166.98,167.29,166.39,167.19,12270.0
2022-10-04 15:30:00,167.01,168.1,166.92,168.1,45963.0,167.01,168.1,166.92,168.1,45963.0
2022-10-05 09:30:00,165.97,167.65,164.5,167.65,34591.0,165.97,167.65,164.5,167.65,34591.0
2022-10-05 10:00:00,167.39,167.39,164.82,165.11,35331.0,167.39,167.39,164.82,165.11,35331.0
2022-10-05 10:30:00,165.21,165.84,164.77,165.55,11668.0,165.21,165.84,164.77,165.55,11668.0
2022-10-05 11:00:00,165.62,166.05,164.93,164.94,8763.0,165.62,166.05,164.93,164.94,8763.0
2022-10-05 11:30:00,164.92,165.58,164.92,165.46,14152.0,164.92,165.58,164.92,165.46,14152.0
2022-10-05 12:00:00,165.27,166.24,164.99,165.96,5704.0,165.27,166.24,164.99,165.96,5704.0
2022-10-05 12:30:00,165.85,166.13,165.43,165.94,4743.0,165.85,166.13,165.43,165.94,4743.0
2022-10-05 13:00:00,165.82,166.17,165.4,165.65,7615.0,165.82,166.17,165.4,165.65,7615.0
2022-10-05 13:30:00,165.67,165.7,164.71,164.71,10015.0,165.67,165.7,164.71,164.71,10015.0
2022-10-05 14:00:00,164.68,165.97,164.49,165.97,16196.0,164.68,165.97,164.49,165.97,16196.0
2022-10-05 14:30:00,165.92,166.35,165.63,166.34,9426.0,165.92,166.35,165.63,166.34,9426.0
2022-10-05 15:00:00,166.43,166.62,165.92,166.22,14658.0,166.43,166.62,165.92,166.22,14658.0
2022-10-05 15:30:00,166.23,166.33,165.56,165.91,73131.0,166.23,166.33,165.56,165.91,73131.0
2022-10-06 09:30:00,165.78,166.61,164.64,164.89,15174.0,165.78,166.61,164.64,164.89,15174.0
2022-10-06 10:00:00,164.77,164.77,163.61,163.79,7400.0,164.77,164.77,163.61,163.79,7400.0
2022-10-06 10:30:00,163.5,164.99,163.09,164.99,6495.0,163.5,164.99,163.09,164.99,6495.0
2022-10-06 11:00:00,165.0,165.37,164.66,165.37,8594.0,165.0,165.37,164.66,165.37,8594.0
2022-10-06 11:30:00,165.47,166.31,165.09,165.09,9821.0,165.47,166.31,165.09,165.09,9821.0
2022-10-06 12:00:00,164.88,165.71,164.7,165.62,5454.0,164.88,165.71,164.7,165.62,5454.0
2022-10-06 12:30:00,165.6,166.19,165.35,165.63,4581.0,165.6,166.19,165.35,165.63,4581.0
2022-10-06 13:00:00,165.72,165.82,165.41,165.58,8750.0,165.72,165.82,165.41,165.58,8750.0
2022-10-06 13:30:00,165.66,165.97,165.25,165.88,8270.0,165.66,165.97,165.25,165.88,8270.0
2022-10-06 14:00:00,165.86,165.91,165.22,165.43,31750.0,165.86,165.91,165.22,165.43,31750.0
2022-10-06 14:30:00,165.39,165.47,163.9,164.7,15932.0,165.39,165.47,163.9,164.7,15932.0
2022-10-06 15:00:00,164.65,165.14,164.57,165.14,12958.0,164.65,165.14,164.57,165.14,12958.0
2022-10-06 15:30:00,165.2,165.37,163.58,163.78,65257.0,165.2,165.37,163.58,163.78,65257.0
2022-10-07 09:30:00,161.56,161.64,160.16,160.17,15096.0,161.56,161.64,160.16,160.17,15096.0
2022-10-07 10:00:00,159.46,160.52,159.24,159.81,5750.0,159.46,160.52,159.24,159.81,5750.0
2022-10-07 10:30:00,159.79,159.79,158.87,159.41,31004.0,159.79,159.79,158.87,159.41,31004.0
2022-10-07 11:00:00,159.48,159.54,158.27,158.5,9396.0,159.48,159.54,158.27,158.5,9396.0
2022-10-07 11:30:00,158.26,158.67,158.23,158.67,5138.0,158.26,158.67,158.23,158.67,5138.0
2022-10-07 12:00:00,158.72,159.32,158.71,158.86,11619.0,158.72,159.32,158.71,158.86,11619.0
2022-10-07 12:30:00,158.92,159.13,158.9,158.9,2217.0,158.92,159.13,158.9,158.9,2217.0
2022-10-07 13:00:00,159.0,159.0,158.6,158.67,11079.0,159.0,159.0,158.6,158.67,11079.0
2022-10-07 13:30:00,158.5,158.92,158.43,158.43,17303.0,158.5,158.92,158.43,158.43,17303.0
2022-10-07 14:00:00,158.32,158.41,157.44,157.53,7409.0,158.32,158.41,157.44,157.53,7409.0
2022-10-07 14:30:00,157.44,157.53,156.89,157.16,11233.0,157.44,157.53,156.89,157.16,11233.0
2022-10-07 15:00:00,157.25,157.29,155.99,156.08,13573.0,157.25,157.29,155.99,156.08,13573.0
2022-10-07 15:30:00,156.06,157.37,156.0,157.17,46732.0,156.06,157.37,156.0,157.17,46732.0
2022-10-10 09:30:00,158.33,159.4,157.33,159.23,6375.0,158.33,159.4,157.33,159.23,6375.0
2022-10-10 10:00:00,158.86,160.74,158.78,160.74,6254.0,158.86,160.74,158.78,160.74,6254.0
2022-10-10 10:30:00,160.67,161.0,159.71,160.04,5313.0,160.67,161.0,159.71,160.04,5313.0
2022-10-10 11:00:00,159.77,160.95,159.51,160.56,22157.0,159.77,160.95,159.51,160.56,22157.0
2022-10-10 11:30:00,160.51,160.88,160.0,160.51,6273.0,160.51,160.88,160.0,160.51,6273.0
2022-10-10 12:00:00,160.25,160.32,159.22,159.22,2598.0,160.25,160.32,159.22,159.22,2598.0
2022-10-10 12:30:00,159.12,159.12,158.54,158.58,4951.0,159.12,159.12,158.54,158.58,4951.0
2022-10-10 13:00:00,158.43,159.16,158.41,159.16,3009.0,158.43,159.16,158.41,159.16,3009.0
2022-10-10 13:30:00,159.2,160.36,159.2,159.68,3427.0,159.2,160.36,159.2,159.68,3427.0
2022-10-10 14:00:00,159.66,159.67,158.53,158.88,4982.0,159.66,159.67,158.53,158.88,4982.0
2022-10-10 14:30:00,158.75,159.36,158.75,159.17,4375.0,158.75,159.36,158.75,159.17,4375.0
2022-10-10 15:00:00,159.13,160.13,158.84,159.47,10036.0,159.13,160.13,158.84,159.47,10036.0
2022-10-10 15:30:00,159.56,161.33,159.56,160.86,42137.0,159.56,161.33,159.56,160.86,42137.0
2022-10-11 09:30:00,160.69,160.69,158.32,158.8,6872.0,160.69,160.69,158.32,158.8,6872.0
2022-10-11 10:00:00,158.63,160.01,157.69,160.01,8739.0,158.63,160.01,157.69,160.01,8739.0
2022-10-11 10:30:00,159.43,160.65,159.36,160.34,24612.0,159.43,160.65,159.36,160.34,24612.0
2022-10-11 11:00:00,160.24,161.15,160.24,160.55,25341.0,160.24,161.15,160.24,160.55,25341.0
2022-10-11 11:30:00,160.6,161.58,160.47,161.34,27317.0,160.6,161.58,160.47,161.34,27317.0
2022-10-11 12:00:00,161.51,161.68,160.52,161.61,3874.0,161.51,161.68,160.52,161.61,3874.0
2022-10-11 12:30:00,161.79,162.48,161.54,162.31,3003.0,161.79,162.48,161.54,162.31,3003.0
2022-10-11 13:00:00,162.48,162.48,161.58,161.58,5633.0,162.48,162.48,161.58,161.58,5633.0
2022-10-11 13:30:00,161.46,162.05,161.37,161.93,2428.0,161.46,162.05,161.37,161.93,2428.0
2022-10-11 14:00:00,161.76,162.01,161.38,161.76,10031.0,161.76,162.01,161.38,161.76,10031.0
2022-10-11 14:30:00,161.79,162.26,159.8,159.8,3125.0,161.79,162.26,159.8,159.8,3125.0
2022-10-11 15:00:00,159.77,160.52,159.23,160.25,10826.0,159.77,160.52,159.23,160.25,10826.0
2022-10-11 15:30:00,160.26,161.4,160.1,161.34,46522.0,160.26,161.4,160.1,161.34,46522.0
2022-10-12 09:30:00,161.53,161.53,158.82,158.82,4360.0,161.53,161.53,158.82,158.82,4360.0
2022-10-12 10:00:00,159.56,161.12,159.53,160.92,20698.0,159.56,161.12,159.53,160.92,20698.0
2022-10-12 10:30:00,160.8,161.29,160.3,161.0,16141.0,160.8,161.29,160.3,161.0,16141.0
2022-10-12 11:00:00,160.97,161.64,160.96,161.33,9397.0,160.97,161.64,160.96,161.33,9397.0
2022-10-12 11:30:00,161.2,161.91,161.2,161.58,10218.0,161.2,161.91,161.2,161.58,10218.0
2022-10-12 12:00:00,161.69,161.89,161.25,161.46,9525.0,161.69,161.89,161.25,161.46,9525.0
2022-10-12 12:30:00,161.47,161.82,161.25,161.81,3552.0,161.47,161.82,161.25,161.81,3552.0
2022-10-12 13:00:00,161.83,161.89,161.25,161.65,3977.0,161.83,161.89,161.25,161.65,3977.0
2022-10-12 13:30:00,161.69,161.72,161.35,161.55,3575.0,161.69,161.72,161.35,161.55,3575.0
2022-10-12 14:00:00,161.51,161.92,161.25,161.78,9920.0,161.51,161.92,161.25,161.78,9920.0
2022-10-12 14:30:00,161.97,162.34,161.65,161.65,4874.0,161.97,162.34,161.65,161.65,4874.0
2022-10-12 15:00:00,161.56,162.02,161.5,161.81,6816.0,161.56,162.02,161.5,161.81,6816.0
2022-10-12 15:30:00,161.87,162.09,160.28,160.54,36239.0,161.87,162.09,160.28,160.54,36239.0
2022-10-13 09:30:00,156.68,157.86,155.09,156.82,12907.0,156.68,157.86,155.09,156.82,12907.0
2022-10-13 10:00:00,157.47,157.92,156.11,156.11,15462.0,157.47,157.92,156.11,156.11,15462.0
2022-10-13 10:30:00,156.11,157.27,155.68,156.83,17226.0,156.11,157.27,155.68,156.83,17226.0
2022-10-13 11:00:00,157.02,159.74,156.67,157.99,16638.0,157.02,159.74,156.67,157.99,16638.0
2022-10-13 11:30:00,157.99,159.87,157.65,158.72,9589.0,157.99,159.87,157.65,158.72,9589.0
2022-10-13 12:00:00,158.9,159.25,157.79,158.49,7980.0,158.9,159.25,157.79,158.49,7980.0
2022-10-13 12:30:00,158.81,160.23,158.5,160.23,6740.0,158.81,160.23,158.5,160.23,6740.0
2022-10-13 13:00:00,160.15,161.19,160.06,161.03,8178.0,160.15,161.19,160.06,161.03,8178.0
2022-10-13 13:30:00,161.39,161.73,161.12,161.59,3736.0,161.39,161.73,161.12,161.59,3736.0
2022-10-13 14:00:00,161.49,161.9,160.82,160.82,4284.0,161.49,161.9,160.82,160.82,4284.0
2022-10-13 14:30:00,161.06,161.58,160.97,161.42,5847.0,161.06,161.58,160.97,161.42,5847.0
2022-10-13 15:00:00,161.5,162.29,161.01,161.01,6699.0,161.5,162.29,161.01,161.01,6699.0
2022-10-13 15:30:00,161.22,161.57,160.58,161.21,25508.0,161.22,161.57,160.58,161.21,25508.0
2022-10-14 09:30:00,163.94,164.88,162.83,164.28,8325.0,163.94,164.88,162.83,164.28,8325.0
2022-10-14 10:00:00,163.94,163.94,160.03,160.72,5598.0,163.94,163.94,160.03,160.72,5598.0
2022-10-14 10:30:00,160.73,161.35,159.9,160.55,10561.0,160.73,161.35,159.9,160.55,10561.0
2022-10-14 11:00:00,160.96,161.28,159.93,160.41,3260.0,160.96,161.28,159.93,160.41,3260.0
2022-10-14 11:30:00,160.37,160.57,159.68,159.69,5030.0,160.37,160.57,159.68,159.69,5030.0
2022-10-14 12:00:00,159.24,159.46,158.43,158.52,8593.0,159.24,159.46,158.43,158.52,8593.0
2022-10-14 12:30:00,158.59,158.95,158.0,158.13,8693.0,158.59,158.95,158.0,158.13,8693.0
2022-10-14 13:00:00,158.03,158.47,157.65,157.68,5911.0,158.03,158.47,157.65,157.68,5911.0
2022-10-14 13:30:00,157.89,157.89,157.02,157.63,7296.0,157.89,157.89,157.02,157.63,7296.0
2022-10-14 14:00:00,157.64,157.96,157.21,157.3,3188.0,157.64,157.96,157.21,157.3,3188.0
2022-10-14 14:30:00,157.52,157.91,157.2,157.74,15503.0,157.52,157.91,157.2,157.74,15503.0
2022-10-14 15:00:00,157.85,157.91,156.59,157.01,8250.0,157.85,157.91,156.59,157.01,8250.0
2022-10-14 15:30:00,156.93,157.43,156.34,156.83,37931.0,156.93,157.43,156.34,156.83,37931.0
2022-10-17 09:30:00,160.68,163.77,160.68,162.31,13587.0,160.68,163.77,160.68,162.31,13587.0
2022-10-17 10:00:00,162.01,162.7,161.41,161.51,12826.0,162.01,162.7,161.41,161.51,12826.0
2022-10-17 10:30:00,161.5,161.66,160.44,160.5,14358.0,161.5,161.66,160.44,160.5,14358.0
2022-10-17 11:00:00,160.78,163.07,160.78,163.07,7782.0,160.78,163.07,160.78,163.07,7782.0
2022-10-17 11:30:00,162.87,163.7,162.45,163.69,6182.0,162.87,163.7,162.45,163.69,6182.0
2022-10-17 12:00:00,163.8,164.51,163.46,163.61,7526.0,163.8,164.51,163.46,163.61,7526.0
2022-10-17 12:30:00,163.63,163.79,163.01,163.42,3582.0,163.63,163.79,163.01,163.42,3582.0
2022-10-17 13:00:00,163.27,164.09,163.06,163.54,10189.0,163.27,164.09,163.06,163.54,10189.0
2022-10-17 13:30:00,163.5,164.07,162.84,163.22,18498.0,163.5,164.07,162.84,163.22,18498.0
2022-10-17 14:00:00,163.12,163.4,162.82,163.16,8360.0,163.12,163.4,162.82,163.16,8360.0
2022-10-17 14:30:00,162.99,163.08,162.16,162.23,8337.0,162.99,163.08,162.16,162.23,8337.0
2022-10-17 15:00:00,162.07,162.2,161.55,161.62,14570.0,162.07,162.2,161.55,161.62,14570.0
2022-10-17 15:30:00,161.66,162.7,161.66,161.89,47281.0,161.66,162.7,161.66,161.89,47281.0
2022-10-18 09:30:00,165.36,166.0,164.01,165.57,8643.0,165.36,166.0,164.01,165.57,8643.0
2022-10-18 10:00:00,165.66,166.96,165.16,165.17,12668.0,165.66,166.96,165.16,165.17,12668.0
2022-10-18 10:30:00,165.09,165.46,164.79,164.84,4845.0,165.09,165.46,164.79,164.84,4845.0
2022-10-18 11:00:00,164.81,165.14,162.83,163.05,6694.0,164.81,165.14,162.83,163.05,6694.0
2022-10-18 11:30:00,163.14,163.79,162.82,163.79,4556.0,163.14,163.79,162.82,163.79,4556.0
2022-10-18 12:00:00,163.74,164.34,163.7,163.72,4813.0,163.74,164.34,163.7,163.72,4813.0
2022-10-18 12:30:00,163.72,164.5,163.71,164.14,7148.0,163.72,164.5,163.71,164.14,7148.0
2022-10-18 13:00:00,163.89,164.52,163.44,164.47,5503.0,163.89,164.52,163.44,164.47,5503.0
2022-10-18 13:30:00,164.53,165.05,164.45,164.86,4946.0,164.53,165.05,164.45,164.86,4946.0
2022-10-18 14:00:00,164.98,164.98,164.09,164.09,2817.0,164.98,164.98,164.09,164.09,2817.0
2022-10-18 14:30:00,163.99,164.11,161.87,162.75,28947.0,163.99,164.11,161.87,162.75,28947.0
2022-10-18 15:00:00,162.84,163.09,162.38,163.09,23163.0,162.84,163.09,162.38,163.09,23163.0
2022-10-18 15:30:00,162.86,164.2,162.86,164.11,22645.0,162.86,164.2,162.86,164.11,22645.0
2022-10-19 09:30:00,160.43,160.43,156.68,157.06,17757.0,160.43,160.43,156.68,157.06,17757.0
2022-10-19 10:00:00,157.06,159.53,157.05,159.24,21774.0,157.06,159.53,157.05,159.24,21774.0
2022-10-19 10:30:00,159.03,159.26,158.24,158.83,58135.0,159.03,159.26,158.24,158.83,58135.0
2022-10-19 11:00:00,158.76,159.57,158.56,158.83,24585.0,158.76,159.57,158.56,158.83,24585.0
2022-10-19 11:30:00,158.78,158.81,158.01,158.01,7250.0,158.78,158.81,158.01,158.01,7250.0
2022-10-19 12:00:00,157.96,157.96,157.12,157.12,8238.0,157.96,157.96,157.12,157.12,8238.0
2022-10-19 12:30:00,157.22,157.8,157.01,157.25,12141.0,157.22,157.8,157.01,157.25,12141.0
2022-10-19 13:00:00,157.31,157.57,156.35,156.45,16331.0,157.31,157.57,156.35,156.45,16331.0
2022-10-19 13:30:00,156.47,156.47,155.99,156.36,7123.0,156.47,156.47,155.99,156.36,7123.0
2022-10-19 14:00:00,156.41,157.29,156.34,156.42,12722.0,156.41,157.29,156.34,156.42,12722.0
2022-10-19 14:30:00,156.33,156.95,155.87,156.11,25155.0,156.33,156.95,155.87,156.11,25155.0
2022-10-19 15:00:00,156.1,156.67,155.72,155.74,11764.0,156.1,156.67,155.72,155.74,11764.0
2022-10-19 15:30:00,155.75,156.44,155.56,156.21,40740.0,155.75,156.44,155.56,156.21,40740.0
2022-10-20 09:30:00,155.71,157.85,155.71,157.5,8298.0,155.71,157.85,155.71,157.5,8298.0
2022-10-20 10:00:00,157.68,158.69,157.39,157.93,4704.0,157.68,158.69,157.39,157.93,4704.0
2022-10-20 10:30:00,158.06,158.07,157.33,157.56,4650.0,158.06,158.07,157.33,157.56,4650.0
2022-10-20 11:00:00,157.36,157.49,156.27,156.45,10210.0,157.36,157.49,156.27,156.45,10210.0
2022-10-20 11:30:00,156.41,157.27,156.41,156.45,5519.0,156.41,157.27,156.41,156.45,5519.0
2022-10-20 12:00:00,156.17,156.17,154.86,155.03,9495.0,156.17,156.17,154.86,155.03,9495.0
2022-10-20 12:30:00,155.03,155.43,154.92,155.2,4772.0,155.03,155.43,154.92,155.2,4772.0
2022-10-20 13:00:00,155.21,155.38,154.47,155.37,9432.0,155.21,155.38,154.47,155.37,9432.0
2022-10-20 13:30:00,155.24,155.5,154.61,154.94,7579.0,155.24,155.5,154.61,154.94,7579.0
2022-10-20 14:00:00,154.76,154.76,153.95,154.12,3870.0,154.76,154.76,153.95,154.12,3870.0
2022-10-20 14:30:00,154.07,155.51,154.07,155.13,15587.0,154.07,155.51,154.07,155.13,15587.0
2022-10-20 15:00:00,155.07,155.58,154.7,154.75,12376.0,155.07,155.58,154.7,154.75,12376.0
2022-10-20 15:30:00,154.85,155.43,154.75,155.07,44018.0,154.85,155.43,154.75,155.07,44018.0
2022-10-21 09:30:00,154.46,156.37,153.79,155.39,6542.0,154.46,156.37,153.79,155.39,6542.0
2022-10-21 10:00:00,156.37,157.4,154.97,155.34,10994.0,156.37,157.4,154.97,155.34,10994.0
2022-10-21 10:30:00,156.07,156.36,154.89,154.94,5904.0,156.07,156.36,154.89,154.94,5904.0
2022-10-21 11:00:00,155.43,156.61,155.0,155.98,6776.0,155.43,156.61,155.0,155.98,6776.0
2022-10-21 11:30:00,156.39,157.18,156.38,156.95,1430.0,156.39,157.18,156.38,156.95,1430.0
2022-10-21 12:00:00,157.07,157.36,156.61,156.95,4452.0,157.07,157.36,156.61,156.95,4452.0
2022-10-21 12:30:00,157.12,157.83,156.99,157.5,2644.0,157.12,157.83,156.99,157.5,2644.0
2022-10-21 13:00:00,157.56,157.65,156.85,156.86,2639.0,157.56,157.65,156.85,156.86,2639.0
2022-10-21 13:30:00,157.05,157.87,157.05,157.59,2839.0,157.05,157.87,157.05,157.59,2839.0
2022-10-21 14:00:00,157.79,157.97,157.5,157.87,3104.0,157.79,157.97,157.5,157.87,3104.0
2022-10-21 14:30:00,157.88,158.26,157.88,158.07,3152.0,157.88,158.26,157.88,158.07,3152.0
2022-10-21 15:00:00,158.01,158.77,158.01,158.77,3678.0,158.01,158.77,158.01,158.77,3678.0
2022-10-21 15:30:00,158.81,159.25,158.41,159.24,44209.0,158.81,159.25,158.41,159.24,44209.0
2022-10-24 09:30:00,160.28,161.12,159.13,160.01,13840.0,160.28,161.12,159.13,160.01,13840.0
2022-10-24 10:00:00,160.05,160.38,158.68,159.77,13233.0,160.05,160.38,158.68,159.77,13233.0
2022-10-24 10:30:00,159.74,160.47,159.16,160.44,8577.0,159.74,160.47,159.16,160.44,8577.0
2022-10-24 11:00:00,160.29,160.74,159.82,160.48,7963.0,160.29,160.74,159.82,160.48,7963.0
2022-10-24 11:30:00,160.48,160.53,159.67,160.03,6496.0,160.48,160.53,159.67,160.03,6496.0
2022-10-24 12:00:00,160.18,160.41,159.43,159.74,4020.0,160.18,160.41,159.43,159.74,4020.0
2022-10-24 12:30:00,159.87,160.03,159.35,159.71,7047.0,159.87,160.03,159.35,159.71,7047.0
2022-10-24 13:00:00,159.5,160.06,159.13,159.21,18041.0,159.5,160.06,159.13,159.21,18041.0
2022-10-24 13:30:00,159.19,159.28,158.57,158.85,11210.0,159.19,159.28,158.57,158.85,11210.0
2022-10-24 14:00:00,158.86,159.38,158.84,158.85,6301.0,158.86,159.38,158.84,158.85,6301.0
2022-10-24 14:30:00,158.84,159.63,158.83,159.62,11237.0,158.84,159.63,158.83,159.62,11237.0
2022-10-24 15:00:00,159.5,159.81,159.31,159.5,13480.0,159.5,159.81,159.31,159.5,13480.0
2022-10-24 15:30:00,159.6,159.69,159.02,159.32,41607.0,159.6,159.69,159.02,159.32,41607.0
2022-10-25 09:30:00,158.81,162.24,158.81,162.24,12447.0,158.81,162.24,158.81,162.24,12447.0
2022-10-25 10:00:00,162.3,163.51,161.87,163.5,12933.0,162.3,163.51,161.87,163.5,12933.0
2022-10-25 10:30:00,163.48,164.0,163.15,163.41,7331.0,163.48,164.0,163.15,163.41,7331.0
2022-10-25 11:00:00,163.67,165.12,163.43,164.8,8310.0,163.67,165.12,163.43,164.8,8310.0
2022-10-25 11:30:00,164.98,165.16,164.08,164.08,8034.0,164.98,165.16,164.08,164.08,8034.0
2022-10-25 12:00:00,164.05,164.08,163.25,163.71,13531.0,164.05,164.08,163.25,163.71,13531.0
2022-10-25 12:30:00,163.8,164.0,163.16,163.23,2955.0,163.8,164.0,163.16,163.23,2955.0
2022-10-25 13:00:00,163.37,163.67,163.3,163.67,6701.0,163.37,163.67,163.3,163.67,6701.0
2022-10-25 13:30:00,163.79,163.94,163.35,163.35,4961.0,163.79,163.94,163.35,163.35,4961.0
2022-10-25 14:00:00,163.33,163.84,163.18,163.82,5419.0,163.33,163.84,163.18,163.82,5419.0
2022-10-25 14:30:00,163.78,163.81,163.2,163.2,4519.0,163.78,163.81,163.2,163.2,4519.0
2022-10-25 15:00:00,163.25,164.05,163.25,163.88,9064.0,163.25,164.05,163.25,163.88,9064.0
2022-10-25 15:30:00,164.1,164.35,163.36,163.39,44555.0,164.1,164.35,163.36,163.39,44555.0
2022-10-26 09:30:00,164.0,164.19,161.91,162.68,12939.0,164.0,164.19,161.91,162.68,12939.0
2022-10-26 10:00:00,163.01,165.75,162.86,164.48,15656.0,163.01,165.75,162.86,164.48,15656.0
2022-10-26 10:30:00,164.49,164.98,164.12,164.81,3068.0,164.49,164.98,164.12,164.81,3068.0
2022-10-26 11:00:00,165.04,167.27,165.04,167.27,6464.0,165.04,167.27,165.04,167.27,6464.0
2022-10-26 11:30:00,167.03,167.28,166.86,166.95,4508.0,167.03,167.28,166.86,166.95,4508.0
2022-10-26 12:00:00,167.24,167.53,166.98,167.14,3839.0,167.24,167.53,166.98,167.14,3839.0
2022-10-26 12:30:00,167.37,167.55,166.72,166.89,2808.0,167.37,167.55,166.72,166.89,2808.0
2022-10-26 13:00:00,166.76,166.78,166.25,166.29,4814.0,166.76,166.78,166.25,166.29,4814.0
2022-10-26 13:30:00,166.15,166.47,165.87,166.47,3877.0,166.15,166.47,165.87,166.47,3877.0
2022-10-26 14:00:00,166.45,166.82,166.24,166.24,2100.0,166.45,166.82,166.24,166.24,2100.0
2022-10-26 14:30:00,166.19,166.36,166.06,166.08,2831.0,166.19,166.36,166.06,166.08,2831.0
2022-10-26 15:00:00,165.58,165.58,164.87,165.54,7303.0,165.58,165.58,164.87,165.54,7303.0
2022-10-26 15:30:00,165.34,166.26,165.34,165.89,28972.0,165.34,166.26,165.34,165.89,28972.0
2022-10-27 09:30:00,166.71,167.22,160.45,162.27,30214.0,166.71,167.22,160.45,162.27,30214.0
2022-10-27 10:00:00,162.33,162.89,160.74,162.4,53665.0,162.33,162.89,160.74,162.4,53665.0
2022-10-27 10:30:00,162.22,163.58,161.15,161.5,20511.0,162.22,163.58,161.15,161.5,20511.0
2022-10-27 11:00:00,161.75,163.62,161.75,163.57,22554.0,161.75,163.62,161.75,163.57,22554.0
2022-10-27 11:30:00,163.57,164.07,162.8,163.38,12994.0,163.57,164.07,162.8,163.38,12994.0
2022-10-27 12:00:00,163.37,164.36,163.37,163.56,7795.0,163.37,164.36,163.37,163.56,7795.0
2022-10-27 12:30:00,163.79,164.39,163.79,164.39,4746.0,163.79,164.39,163.79,164.39,4746.0
2022-10-27 13:00:00,164.34,164.8,164.1,164.35,18313.0,164.34,164.8,164.1,164.35,18313.0
2022-10-27 13:30:00,164.27,164.44,163.27,163.29,10207.0,164.27,164.44,163.27,163.29,10207.0
2022-10-27 14:00:00,163.28,163.59,162.66,163.53,11548.0,163.28,163.59,162.66,163.53,11548.0
2022-10-27 14:30:00,163.52,163.59,162.03,162.12,19579.0,163.52,163.59,162.03,162.12,19579.0
2022-10-27 15:00:00,162.24,163.17,161.89,163.15,22485.0,162.24,163.17,161.89,163.15,22485.0
2022-10-27 15:30:00,163.15,163.62,162.79,163.35,67473.0,163.15,163.62,162.79,163.35,67473.0
2022-10-28 09:30:00,162.92,164.71,162.06,164.45,5819.0,162.92,164.71,162.06,164.45,5819.0
2022-10-28 10:00:00,164.47,164.88,162.88,164.08,4105.0,164.47,164.88,162.88,164.08,4105.0
2022-10-28 10:30:00,163.89,163.92,163.32,163.38,11420.0,163.89,163.92,163.32,163.38,11420.0
2022-10-28 11:00:00,163.4,163.55,162.39,162.39,15590.0,163.4,163.55,162.39,162.39,15590.0
2022-10-28 11:30:00,162.45,162.73,162.12,162.12,4483.0,162.45,162.73,162.12,162.12,4483.0
2022-10-28 12:00:00,161.93,162.7,161.93,162.59,3803.0,161.93,162.7,161.93,162.59,3803.0
2022-10-28 12:30:00,162.61,162.72,161.54,161.83,16366.0,162.61,162.72,161.54,161.83,16366.0
2022-10-28 13:00:00,161.84,162.07,161.19,161.49,7160.0,161.84,162.07,161.19,161.49,7160.0
2022-10-28 13:30:00,161.5,161.83,161.45,161.72,7924.0,161.5,161.83,161.45,161.72,7924.0
2022-10-28 14:00:00,161.7,161.85,161.41,161.5,15963.0,161.7,161.85,161.41,161.5,15963.0
2022-10-28 14:30:00,161.53,162.26,161.5,162.15,22023.0,161.53,162.26,161.5,162.15,22023.0
2022-10-28 15:00:00,162.17,162.74,161.8,161.94,13251.0,162.17,162.74,161.8,161.94,13251.0
2022-10-28 15:30:00,161.76,162.44,161.47,162.43,63688.0,161.76,162.44,161.47,162.43,63688.0
2022-10-31 09:30:00,161.35,162.1,160.89,161.14,6005.0,161.35,162.1,160.89,161.14,6005.0
2022-10-31 10:00:00,161.66,162.61,161.42,161.91,1520.0,161.66,162.61,161.42,161.91,1520.0
2022-10-31 10:30:00,161.77,162.19,161.27,161.46,3410.0,161.77,162.19,161.27,161.46,3410.0
2022-10-31 11:00:00,161.56,162.12,160.99,161.65,8746.0,161.56,162.12,160.99,161.65,8746.0
2022-10-31 11:30:00,161.43,161.75,160.73,160.74,6068.0,161.43,161.75,160.73,160.74,6068.0
2022-10-31 12:00:00,160.74,161.24,160.55,160.83,21506.0,160.74,161.24,160.55,160.83,21506.0
2022-10-31 12:30:00,160.85,160.94,160.16,160.39,3553.0,160.85,160.94,160.16,160.39,3553.0
2022-10-31 13:00:00,160.32,160.7,160.07,160.67,12706.0,160.32,160.7,160.07,160.67,12706.0
2022-10-31 13:30:00,160.64,160.64,159.94,160.36,30059.0,160.64,160.64,159.94,160.36,30059.0
2022-10-31 14:00:00,160.3,160.55,159.9,159.9,16924.0,160.3,160.55,159.9,159.9,16924.0
2022-10-31 14:30:00,159.77,160.27,159.72,160.08,15882.0,159.77,160.27,159.72,160.08,15882.0
2022-10-31 15:00:00,160.03,160.05,159.34,159.34,22058.0,160.03,160.05,159.34,159.34,22058.0
2022-10-31 15:30:00,159.27,159.76,158.59,158.96,86178.0,159.27,159.76,158.59,158.96,86178.0
2022-11-01 09:30:00,161.19,162.62,160.06,161.47,11949.0,161.19,162.62,160.06,161.47,11949.0
2022-11-01 10:00:00,161.66,161.66,159.37,161.02,7098.0,161.66,161.66,159.37,161.02,7098.0
2022-11-01 10:30:00,160.9,161.87,160.85,161.15,8150.0,160.9,161.87,160.85,161.15,8150.0
2022-11-01 11:00:00,161.34,161.62,160.97,161.34,7473.0,161.34,161.62,160.97,161.34,7473.0
2022-11-01 11:30:00,161.64,161.93,160.38,161.32,5697.0,161.64,161.93,160.38,161.32,5697.0
2022-11-01 12:00:00,161.3,161.97,161.29,161.52,7403.0,161.3,161.97,161.29,161.52,7403.0
2022-11-01 12:30:00,161.46,162.18,161.06,161.98,8524.0,161.46,162.18,161.06,161.98,8524.0
2022-11-01 13:00:00,161.99,163.62,161.99,163.47,10873.0,161.99,163.62,161.99,163.47,10873.0
2022-11-01 13:30:00,163.36,164.02,163.05,164.02,9584.0,163.36,164.02,163.05,164.02,9584.0
2022-11-01 14:00:00,164.11,164.13,163.18,163.28,9782.0,164.11,164.13,163.18,163.28,9782.0
2022-11-01 14:30:00,163.22,163.28,162.15,162.66,13086.0,163.22,163.28,162.15,162.66,13086.0
2022-11-01 15:00:00,162.57,162.76,161.61,161.78,11803.0,162.57,162.76,161.61,161.78,11803.0
2022-11-01 15:30:00,161.85,162.62,161.75,161.82,60990.0,161.85,162.62,161.75,161.82,60990.0
2022-11-02 09:30:00,149.79,150.45,145.05,149.18,172401.0,149.79,150.45,145.05,149.18,172401.0
2022-11-02 10:00:00,149.18,149.8,146.51,146.63,90908.0,149.18,149.8,146.51,146.63,90908.0
2022-11-02 10:30:00,146.68,147.79,145.37,145.37,49401.0,146.68,147.79,145.37,145.37,49401.0
2022-11-02 11:00:00,145.65,146.34,143.2,145.64,60432.0,145.65,146.34,143.2,145.64,60432.0
2022-11-02 11:30:00,145.33,146.1,144.61,145.19,43794.0,145.33,146.1,144.61,145.19,43794.0
2022-11-02 12:00:00,145.0,145.22,143.34,143.35,61358.0,145.0,145.22,143.34,143.35,61358.0
2022-11-02 12:30:00,143.23,144.36,141.51,143.68,112985.0,143.23,144.36,141.51,143.68,112985.0
2022-11-02 13:00:00,143.75,145.07,143.55,144.57,50773.0,143.75,145.07,143.55,144.57,50773.0
2022-11-02 13:30:00,144.58,144.59,143.96,144.14,33986.0,144.58,144.59,143.96,144.14,33986.0
2022-11-02 14:00:00,144.25,149.09,144.0,147.7,60805.0,144.25,149.09,144.0,147.7,60805.0
2022-11-02 14:30:00,147.85,148.44,143.87,145.43,31445.0,147.85,148.44,143.87,145.43,31445.0
2022-11-02 15:00:00,145.25,147.11,143.25,143.95,74223.0,145.25,147.11,143.25,143.95,74223.0
2022-11-02 15:30:00,143.7,143.74,141.09,141.5,164111.0,143.7,143.74,141.09,141.5,164111.0
2022-11-03 09:30:00,139.44,139.44,135.35,138.11,31113.0,139.44,139.44,135.35,138.11,31113.0
2022-11-03 10:00:00,138.32,138.61,137.2,137.5,43708.0,138.32,138.61,137.2,137.5,43708.0
2022-11-03 10:30:00,137.45,138.94,136.09,138.77,106205.0,137.45,138.94,136.09,138.77,106205.0
2022-11-03 11:00:00,138.8,139.97,138.0,138.94,24051.0,138.8,139.97,138.0,138.94,24051.0
2022-11-03 11:30:00,138.68,139.75,138.67,139.48,19363.0,138.68,139.75,138.67,139.48,19363.0
2022-11-03 12:00:00,139.58,140.05,138.47,138.47,19643.0,139.58,140.05,138.47,138.47,19643.0
2022-11-03 12:30:00,138.23,139.62,137.94,139.48,19709.0,138.23,139.62,137.94,139.48,19709.0
2022-11-03 13:00:00,139.48,139.51,138.8,139.31,14760.0,139.48,139.51,138.8,139.31,14760.0
2022-11-03 13:30:00,139.37,139.67,138.16,138.16,18357.0,139.37,139.67,138.16,138.16,18357.0
2022-11-03 14:00:00,138.36,138.36,137.28,138.04,27853.0,138.36,138.36,137.28,138.04,27853.0
2022-11-03 14:30:00,138.15,139.05,137.88,138.91,25679.0,138.15,139.05,137.88,138.91,25679.0
2022-11-03 15:00:00,138.95,138.95,138.28,138.66,34711.0,138.95,138.95,138.28,138.66,34711.0
2022-11-03 15:30:00,138.65,139.24,137.96,138.54,125290.0,138.65,139.24,137.96,138.54,125290.0
2022-11-04 09:30:00,141.19,142.73,139.46,141.94,36607.0,141.19,142.73,139.46,141.94,36607.0
2022-11-04 10:00:00,142.19,144.39,141.41,144.04,46810.0,142.19,144.39,141.41,144.04,46810.0
2022-11-04 10:30:00,143.91,144.21,143.32,143.64,22287.0,143.91,144.21,143.32,143.64,22287.0
2022-11-04 11:00:00,143.59,144.12,142.84,142.84,21231.0,143.59,144.12,142.84,142.84,21231.0
2022-11-04 11:30:00,142.95,143.33,142.0,142.13,11322.0,142.95,143.33,142.0,142.13,11322.0
2022-11-04 12:00:00,142.22,142.72,141.51,142.58,54706.0,142.22,142.72,141.51,142.58,54706.0
2022-11-04 12:30:00,142.45,142.45,141.38,141.81,19787.0,142.45,142.45,141.38,141.81,19787.0
2022-11-04 13:00:00,141.82,142.17,141.27,141.59,15284.0,141.82,142.17,141.27,141.59,15284.0
2022-11-04 13:30:00,141.73,141.84,140.7,140.79,14423.0,141.73,141.84,140.7,140.79,14423.0
2022-11-04 14:00:00,140.8,141.32,140.51,141.14,26078.0,140.8,141.32,140.51,141.14,26078.0
2022-11-04 14:30:00,141.24,142.22,141.18,141.98,11882.0,141.24,142.22,141.18,141.98,11882.0
2022-11-04 15:00:00,141.9,142.35,141.58,142.05,21615.0,141.9,142.35,141.58,142.05,21615.0
2022-11-04 15:30:00,142.05,142.3,141.62,141.79,108837.0,142.05,142.3,141.62,141.79,108837.0
2022-11-07 09:30:00,143.68,145.78,143.36,144.62,15777.0,143.68,145.78,143.36,144.62,15777.0
2022-11-07 10:00:00,144.72,145.57,144.0,144.03,13272.0,144.72,145.57,144.0,144.03,13272.0
2022-11-07 10:30:00,144.24,144.4,143.7,144.0,7866.0,144.24,144.4,143.7,144.0,7866.0
2022-11-07 11:00:00,143.9,144.82,143.48,144.82,14347.0,143.9,144.82,143.48,144.82,14347.0
2022-11-07 11:30:00,144.69,144.93,143.64,143.81,6743.0,144.69,144.93,143.64,143.81,6743.0
2022-11-07 12:00:00,143.92,144.95,143.46,144.81,13342.0,143.92,144.95,143.46,144.81,13342.0
2022-11-07 12:30:00,144.81,145.52,144.8,145.1,8267.0,144.81,145.52,144.8,145.1,8267.0
2022-11-07 13:00:00,145.24,145.95,145.11,145.39,11478.0,145.24,145.95,145.11,145.39,11478.0
2022-11-07 13:30:00,145.39,145.54,144.88,145.54,12013.0,145.39,145.54,144.88,145.54,12013.0
2022-11-07 14:00:00,145.46,145.89,145.38,145.77,8494.0,145.46,145.89,145.38,145.77,8494.0
2022-11-07 14:30:00,145.7,146.6,145.67,146.2,13046.0,145.7,146.6,145.67,146.2,13046.0
2022-11-07 15:00:00,146.28,146.76,146.21,146.75,8907.0,146.28,146.76,146.21,146.75,8907.0
2022-11-07 15:30:00,146.86,147.24,146.7,146.79,44418.0,146.86,147.24,146.7,146.79,44418.0
2022-11-08 09:30:00,146.46,146.99,145.16,145.16,12816.0,146.46,146.99,145.16,145.16,12816.0
2022-11-08 10:00:00,145.16,147.19,144.89,146.81,22675.0,145.16,147.19,144.89,146.81,22675.0
2022-11-08 10:30:00,146.83,149.41,146.64,149.0,13907.0,146.83,149.41,146.64,149.0,13907.0
2022-11-08 11:00:00,148.74,148.99,148.36,148.46,9856.0,148.74,148.99,148.36,148.46,9856.0
2022-11-08 11:30:00,148.54,149.34,148.54,149.03,11403.0,148.54,149.34,148.54,149.03,11403.0
2022-11-08 12:00:00,149.21,149.29,148.46,148.99,8928.0,149.21,149.29,148.46,148.99,8928.0
2022-11-08 12:30:00,149.08,149.41,148.86,149.41,1814.0,149.08,149.41,148.86,149.41,1814.0
2022-11-08 13:00:00,149.35,149.35,147.39,147.59,5165.0,149.35,149.35,147.39,147.59,5165.0
2022-11-08 13:30:00,147.43,148.28,147.06,147.46,6547.0,147.43,148.28,147.06,147.46,6547.0
2022-11-08 14:00:00,147.58,147.58,146.22,146.22,4029.0,147.58,147.58,146.22,146.22,4029.0
2022-11-08 14:30:00,146.14,147.77,145.98,147.53,6094.0,146.14,147.77,145.98,147.53,6094.0
2022-11-08 15:00:00,147.43,148.35,147.43,148.21,9998.0,147.43,148.35,147.43,148.21,9998.0
2022-11-08 15:30:00,148.35,148.82,148.07,148.28,23099.0,148.35,148.82,148.07,148.28,23099.0
2022-11-09 09:30:00,147.1,147.1,144.06,145.73,19342.0,147.1,147.1,144.06,145.73,19342.0
2022-11-09 10:00:00,146.2,147.72,145.87,146.52,11352.0,146.2,147.72,145.87,146.52,11352.0
2022-11-09 10:30:00,146.77,146.78,145.9,146.27,9889.0,146.77,146.78,145.9,146.27,9889.0
2022-11-09 11:00:00,146.49,146.63,145.99,146.54,2906.0,146.49,146.63,145.99,146.54,2906.0
2022-11-09 11:30:00,146.28,147.54,146.03,146.56,12299.0,146.28,147.54,146.03,146.56,12299.0
2022-11-09 12:00:00,146.66,146.85,145.8,146.03,5550.0,146.66,146.85,145.8,146.03,5550.0
2022-11-09 12:30:00,145.76,146.0,145.22,145.85,6634.0,145.76,146.0,145.22,145.85,6634.0
2022-11-09 13:00:00,145.53,145.97,144.95,145.14,8078.0,145.53,145.97,144.95,145.14,8078.0
2022-11-09 13:30:00,145.14,145.33,144.7,145.32,9602.0,145.14,145.33,144.7,145.32,9602.0
2022-11-09 14:00:00,145.25,145.61,144.91,145.02,18716.0,145.25,145.61,144.91,145.02,18716.0
2022-11-09 14:30:00,145.02,145.02,143.88,144.1,10092.0,145.02,145.02,143.88,144.1,10092.0
2022-11-09 15:00:00,144.07,144.46,143.93,143.94,13074.0,144.07,144.46,143.93,143.94,13074.0
2022-11-09 15:30:00,143.9,146.13,143.71,146.11,69668.0,143.9,146.13,143.71,146.11,69668.0
2022-11-10 09:30:00,153.95,160.3,153.81,159.59,68970.0,153.95,160.3,153.81,159.59,68970.0
2022-11-10 10:00:00,159.61,162.67,159.61,162.33,39083.0,159.61,162.67,159.61,162.33,39083.0
2022-11-10 10:30:00,162.51,165.55,162.23,165.16,37567.0,162.51,165.55,162.23,165.16,37567.0
2022-11-10 11:00:00,165.06,165.12,163.87,164.42,21932.0,165.06,165.12,163.87,164.42,21932.0
2022-11-10 11:30:00,164.36,165.13,164.05,165.0,17609.0,164.36,165.13,164.05,165.0,17609.0
2022-11-10 12:00:00,165.02,165.09,164.09,164.3,10111.0,165.02,165.09,164.09,164.3,10111.0
2022-11-10 12:30:00,164.38,164.4,163.55,163.83,15679.0,164.38,164.4,163.55,163.83,15679.0
2022-11-10 13:00:00,163.8,164.56,163.8,164.56,11449.0,163.8,164.56,163.8,164.56,11449.0
2022-11-10 13:30:00,164.35,164.49,164.01,164.42,6506.0,164.35,164.49,164.01,164.42,6506.0
2022-11-10 14:00:00,164.54,164.54,163.16,163.44,6930.0,164.54,164.54,163.16,163.44,6930.0
2022-11-10 14:30:00,163.59,163.67,162.98,163.34,14545.0,163.59,163.67,162.98,163.34,14545.0
2022-11-10 15:00:00,163.31,163.34,161.65,161.94,36918.0,163.31,163.34,161.65,161.94,36918.0
2022-11-10 15:30:00,162.0,162.33,161.39,161.73,81505.0,162.0,162.33,161.39,161.73,81505.0
2022-11-11 09:30:00,163.29,165.18,162.81,164.99,14698.0,163.29,165.18,162.81,164.99,14698.0
2022-11-11 10:00:00,164.57,166.56,163.72,166.13,11811.0,164.57,166.56,163.72,166.13,11811.0
2022-11-11 10:30:00,166.15,167.4,165.8,167.19,12303.0,166.15,167.4,165.8,167.19,12303.0
2022-11-11 11:00:00,167.41,167.57,165.6,165.61,4067.0,167.41,167.57,165.6,165.61,4067.0
2022-11-11 11:30:00,165.35,166.43,164.8,166.1,5710.0,165.35,166.43,164.8,166.1,5710.0
2022-11-11 12:00:00,166.1,166.48,165.72,166.33,5155.0,166.1,166.48,165.72,166.33,5155.0
2022-11-11 12:30:00,166.22,166.97,165.96,166.88,10861.0,166.22,166.97,165.96,166.88,10861.0
2022-11-11 13:00:00,167.0,167.5,166.87,167.5,4279.0,167.0,167.5,166.87,167.5,4279.0
2022-11-11 13:30:00,167.43,168.19,167.43,168.04,4035.0,167.43,168.19,167.43,168.04,4035.0
2022-11-11 14:00:00,168.05,168.84,167.75,168.84,5575.0,168.05,168.84,167.75,168.84,5575.0
2022-11-11 14:30:00,168.84,169.04,168.34,168.58,9203.0,168.84,169.04,168.34,168.58,9203.0
2022-11-11 15:00:00,168.51,168.6,167.24,167.68,11968.0,168.51,168.6,167.24,167.68,11968.0
2022-11-11 15:30:00,167.73,167.73,164.98,165.37,60631.0,167.73,167.73,164.98,165.37,60631.0
2022-11-14 09:30:00,163.04,163.54,161.05,161.62,4199.0,163.04,163.54,161.05,161.62,4199.0
2022-11-14 10:00:00,161.66,162.5,161.0,161.0,6357.0,161.66,162.5,161.0,161.0,6357.0
2022-11-14 10:30:00,161.24,163.82,161.05,163.48,6135.0,161.24,163.82,161.05,163.48,6135.0
2022-11-14 11:00:00,163.34,163.36,161.81,162.63,11324.0,163.34,163.36,161.81,162.63,11324.0
2022-11-14 11:30:00,162.49,162.93,161.43,161.62,11152.0,162.49,162.93,161.43,161.62,11152.0
2022-11-14 12:00:00,161.51,162.07,160.62,161.1,6888.0,161.51,162.07,160.62,161.1,6888.0
2022-11-14 12:30:00,160.99,161.16,160.47,161.16,6150.0,160.99,161.16,160.47,161.16,6150.0
2022-11-14 13:00:00,161.01,161.23,160.53,161.08,9551.0,161.01,161.23,160.53,161.08,9551.0
2022-11-14 13:30:00,160.97,161.09,160.72,160.9,5273.0,160.97,161.09,160.72,160.9,5273.0
2022-11-14 14:00:00,160.8,161.0,159.71,160.03,21553.0,160.8,161.0,159.71,160.03,21553.0
2022-11-14 14:30:00,159.97,160.89,159.9,160.46,6365.0,159.97,160.89,159.9,160.46,6365.0
2022-11-14 15:00:00,160.53,160.85,159.89,160.49,9814.0,160.53,160.85,159.89,160.49,9814.0
2022-11-14 15:30:00,160.31,160.54,159.69,160.14,65162.0,160.31,160.54,159.69,160.14,65162.0
2022-11-15 09:30:00,163.18,163.72,160.66,162.52,30554.0,163.18,163.72,160.66,162.52,30554.0
2022-11-15 10:00:00,162.51,163.6,162.25,163.24,20392.0,162.51,163.6,162.25,163.24,20392.0
2022-11-15 10:30:00,163.39,164.3,162.33,163.15,44879.0,163.39,164.3,162.33,163.15,44879.0
2022-11-15 11:00:00,162.73,163.42,162.31,163.02,21801.0,162.73,163.42,162.31,163.02,21801.0
2022-11-15 11:30:00,162.88,163.62,162.71,163.25,18665.0,162.88,163.62,162.71,163.25,18665.0
2022-11-15 12:00:00,163.81,164.23,163.54,164.11,13625.0,163.81,164.23,163.54,164.11,13625.0
2022-11-15 12:30:00,164.2,164.58,163.23,163.29,6394.0,164.2,164.58,163.23,163.29,6394.0
2022-11-15 13:00:00,163.17,163.34,161.04,161.34,4341.0,163.17,163.34,161.04,161.34,4341.0
2022-11-15 13:30:00,161.25,161.77,160.48,161.63,18224.0,161.25,161.77,160.48,161.63,18224.0
2022-11-15 14:00:00,161.64,162.64,160.91,162.4,12333.0,161.64,162.64,160.91,162.4,12333.0
2022-11-15 14:30:00,162.4,162.43,161.61,162.43,12056.0,162.4,162.43,161.61,162.43,12056.0
2022-11-15 15:00:00,162.2,162.53,161.67,161.7,5100.0,162.2,162.53,161.67,161.7,5100.0
2022-11-15 15:30:00,161.56,161.63,160.38,160.81,50002.0,161.56,161.63,160.38,160.81,50002.0
2022-11-16 09:30:00,158.55,165.56,158.55,163.98,58423.0,158.55,165.56,158.55,163.98,58423.0
2022-11-16 10:00:00,163.9,165.66,163.9,165.19,35520.0,163.9,165.66,163.9,165.19,35520.0
2022-11-16 10:30:00,165.06,165.27,163.81,164.86,79818.0,165.06,165.27,163.81,164.86,79818.0
2022-11-16 11:00:00,164.6,166.2,164.44,165.84,72960.0,164.6,166.2,164.44,165.84,72960.0
2022-11-16 11:30:00,165.86,166.14,162.56,162.56,12598.0,165.86,166.14,162.56,162.56,12598.0
2022-11-16 12:00:00,162.54,162.61,160.9,160.93,5783.0,162.54,162.61,160.9,160.93,5783.0
2022-11-16 12:30:00,160.74,161.32,160.74,161.0,3054.0,160.74,161.32,160.74,161.0,3054.0
2022-11-16 13:00:00,160.74,161.17,160.24,160.54,4422.0,160.74,161.17,160.24,160.54,4422.0
2022-11-16 13:30:00,160.01,160.75,159.57,160.49,10131.0,160.01,160.75,159.57,160.49,10131.0
2022-11-16 14:00:00,160.46,161.63,160.35,161.43,6907.0,160.46,161.63,160.35,161.43,6907.0
2022-11-16 14:30:00,161.42,161.6,160.96,161.44,9493.0,161.42,161.6,160.96,161.44,9493.0
2022-11-16 15:00:00,161.52,161.53,160.85,161.43,8634.0,161.52,161.53,160.85,161.43,8634.0
2022-11-16 15:30:00,161.33,161.73,160.59,160.98,60162.0,161.33,161.73,160.59,160.98,60162.0
2022-11-17 09:30:00,157.16,158.68,155.02,155.39,5621.0,157.16,158.68,155.02,155.39,5621.0
2022-11-17 10:00:00,155.53,157.2,155.23,156.07,10552.0,155.53,157.2,155.23,156.07,10552.0
2022-11-17 10:30:00,156.3,156.3,154.2,154.2,2302.0,156.3,156.3,154.2,154.2,2302.0
2022-11-17 11:00:00,154.61,154.86,154.23,154.86,3691.0,154.61,154.86,154.23,154.86,3691.0
2022-11-17 11:30:00,155.15,155.35,153.97,155.01,8744.0,155.15,155.35,153.97,155.01,8744.0
2022-11-17 12:00:00,155.29,155.61,154.73,155.06,3364.0,155.29,155.61,154.73,155.06,3364.0
2022-11-17 12:30:00,155.44,155.88,154.66,155.5,2901.0,155.44,155.88,154.66,155.5,2901.0
2022-11-17 13:00:00,155.68,156.32,155.45,155.9,6113.0,155.68,156.32,155.45,155.9,6113.0
2022-11-17 13:30:00,155.81,156.5,155.37,156.34,48466.0,155.81,156.5,155.37,156.34,48466.0
2022-11-17 14:00:00,156.68,156.68,154.73,155.13,10037.0,156.68,156.68,154.73,155.13,10037.0
2022-11-17 14:30:00,155.14,155.37,154.94,155.14,4905.0,155.14,155.37,154.94,155.14,4905.0
2022-11-17 15:00:00,155.08,155.22,154.4,154.62,9907.0,155.08,155.22,154.4,154.62,9907.0
2022-11-17 15:30:00,154.62,155.67,154.53,155.46,30808.0,154.62,155.67,154.53,155.46,30808.0
2022-11-18 09:30:00,158.24,159.23,156.7,156.77,10015.0,158.24,159.23,156.7,156.77,10015.0
2022-11-18 10:00:00,156.29,157.64,155.91,156.47,5619.0,156.29,157.64,155.91,156.47,5619.0
2022-11-18 10:30:00,156.67,157.2,155.78,155.78,2955.0,156.67,157.2,155.78,155.78,2955.0
2022-11-18 11:00:00,156.0,156.25,155.58,155.68,4802.0,156.0,156.25,155.58,155.68,4802.0
2022-11-18 11:30:00,155.78,155.97,154.7,155.22,6880.0,155.78,155.97,154.7,155.22,6880.0
2022-11-18 12:00:00,155.06,155.49,154.6,154.86,2725.0,155.06,155.49,154.6,154.86,2725.0
2022-11-18 12:30:00,155.04,155.51,154.85,155.19,6731.0,155.04,155.51,154.85,155.19,6731.0
2022-11-18 13:00:00,155.22,155.6,154.61,155.04,2632.0,155.22,155.6,154.61,155.04,2632.0
2022-11-18 13:30:00,155.27,155.27,154.0,154.07,5152.0,155.27,155.27,154.0,154.07,5152.0
2022-11-18 14:00:00,154.0,154.46,153.67,153.79,9762.0,154.0,154.46,153.67,153.79,9762.0
2022-11-18 14:30:00,153.84,154.69,153.84,154.69,9311.0,153.84,154.69,153.84,154.69,9311.0
2022-11-18 15:00:00,154.95,155.61,154.92,155.43,7621.0,154.95,155.61,154.92,155.43,7621.0
2022-11-18 15:30:00,155.58,156.2,155.53,155.99,35750.0,155.58,156.2,155.53,155.99,35750.0
2022-11-21 09:30:00,154.74,157.81,154.74,157.81,7377.0,154.74,157.81,154.74,157.81,7377.0
2022-11-21 10:00:00,157.41,157.49,156.61,156.62,5666.0,157.41,157.49,156.61,156.62,5666.0
2022-11-21 10:30:00,156.62,157.6,156.61,157.38,32548.0,156.62,157.6,156.61,157.38,32548.0
2022-11-21 11:00:00,157.73,158.84,157.73,158.84,7348.0,157.73,158.84,157.73,158.84,7348.0
2022-11-21 11:30:00,159.0,159.03,157.49,157.66,19822.0,159.0,159.03,157.49,157.66,19822.0
2022-11-21 12:00:00,157.35,158.02,157.25,157.76,8242.0,157.35,158.02,157.25,157.76,8242.0
2022-11-21 12:30:00,157.96,158.14,157.65,157.85,24759.0,157.96,158.14,157.65,157.85,24759.0
2022-11-21 13:00:00,157.86,159.22,157.75,158.97,19375.0,157.86,159.22,157.75,158.97,19375.0
2022-11-21 13:30:00,158.68,158.74,158.17,158.48,7031.0,158.68,158.74,158.17,158.48,7031.0
2022-11-21 14:00:00,158.44,158.7,158.28,158.7,6549.0,158.44,158.7,158.28,158.7,6549.0
2022-11-21 14:30:00,158.39,158.51,157.65,157.65,11750.0,158.39,158.51,157.65,157.65,11750.0
2022-11-21 15:00:00,157.56,158.52,157.56,158.08,3649.0,157.56,158.52,157.56,158.08,3649.0
2022-11-21 15:30:00,157.96,158.07,157.46,157.49,29327.0,157.96,158.07,157.46,157.49,29327.0
2022-11-22 09:30:00,158.21,158.28,155.53,157.55,8320.0,158.21,158.28,155.53,157.55,8320.0
2022-11-22 10:00:00,157.74,160.03,157.73,159.4,20436.0,157.74,160.03,157.73,159.4,20436.0
2022-11-22 10:30:00,159.41,159.64,157.65,158.81,12072.0,159.41,159.64,157.65,158.81,12072.0
2022-11-22 11:00:00,158.57,158.84,158.16,158.43,3100.0,158.57,158.84,158.16,158.43,3100.0
2022-11-22 11:30:00,158.43,158.51,157.98,158.34,2456.0,158.43,158.51,157.98,158.34,2456.0
2022-11-22 12:00:00,158.33,158.4,157.8,157.91,2750.0,158.33,158.4,157.8,157.91,2750.0
2022-11-22 12:30:00,157.88,158.34,157.32,157.4,2798.0,157.88,158.34,157.32,157.4,2798.0
2022-11-22 13:00:00,157.23,158.47,157.12,158.47,7032.0,157.23,158.47,157.12,158.47,7032.0
2022-11-22 13:30:00,158.33,159.09,158.32,158.79,9819.0,158.33,159.09,158.32,158.79,9819.0
2022-11-22 14:00:00,158.65,159.57,158.34,159.36,8054.0,158.65,159.57,158.34,159.36,8054.0
2022-11-22 14:30:00,159.47,160.67,159.45,160.49,23828.0,159.47,160.67,159.45,160.49,23828.0
2022-11-22 15:00:00,160.64,161.24,160.48,160.67,21113.0,160.64,161.24,160.48,160.67,21113.0
2022-11-22 15:30:00,160.7,161.96,160.69,161.95,33564.0,160.7,161.96,160.69,161.95,33564.0
2022-11-23 09:30:00,161.7,163.43,160.8,162.46,15174.0,161.7,163.43,160.8,162.46,15174.0
2022-11-23 10:00:00,162.45,162.9,161.29,161.65,12264.0,162.45,162.9,161.29,161.65,12264.0
2022-11-23 10:30:00,161.79,162.54,161.72,161.97,3330.0,161.79,162.54,161.72,161.97,3330.0
2022-11-23 11:00:00,161.79,162.29,161.77,162.02,7328.0,161.79,162.29,161.77,162.02,7328.0
2022-11-23 11:30:00,161.96,161.99,160.01,160.26,29054.0,161.96,161.99,160.01,160.26,29054.0
2022-11-23 12:00:00,160.35,161.63,160.19,161.35,10052.0,160.35,161.63,160.19,161.35,10052.0
2022-11-23 12:30:00,161.52,162.3,161.17,161.5,8652.0,161.52,162.3,161.17,161.5,8652.0
2022-11-23 13:00:00,161.46,161.91,161.12,161.53,6235.0,161.46,161.91,161.12,161.53,6235.0
2022-11-23 13:30:00,161.85,162.12,161.62,161.69,2465.0,161.85,162.12,161.62,161.69,2465.0
2022-11-23 14:00:00,161.84,162.75,161.83,162.64,17408.0,161.84,162.75,161.83,162.64,17408.0
2022-11-23 14:30:00,162.39,162.58,161.92,162.25,2419.0,162.39,162.58,161.92,162.25,2419.0
2022-11-23 15:00:00,162.23,162.84,162.07,162.36,3787.0,162.23,162.84,162.07,162.36,3787.0
2022-11-23 15:30:00,162.44,162.9,161.94,162.51,37676.0,162.44,162.9,161.94,162.51,37676.0
2022-11-25 09:30:00,161.52,164.68,161.39,163.13,5048.0,161.52,164.68,161.39,163.13,5048.0
2022-11-25 10:00:00,163.34,163.35,162.71,162.74,1647.0,163.34,163.35,162.71,162.74,1647.0
2022-11-25 10:30:00,162.88,163.58,162.76,162.82,2613.0,162.88,163.58,162.76,162.82,2613.0
2022-11-25 11:00:00,162.84,163.02,162.49,162.85,2037.0,162.84,163.02,162.49,162.85,2037.0
2022-11-25 11:30:00,162.99,163.06,162.79,163.06,1964.0,162.99,163.06,162.79,163.06,1964.0
2022-11-25 12:00:00,162.85,163.12,162.67,162.81,1806.0,162.85,163.12,162.67,162.81,1806.0
2022-11-25 12:30:00,162.7,164.01,162.7,163.88,10368.0,162.7,164.01,162.7,163.88,10368.0
2022-11-28 09:30:00,162.08,162.61,161.07,162.0,10530.0,162.08,162.61,161.07,162.0,10530.0
2022-11-28 10:00:00,161.85,162.42,161.79,162.13,7419.0,161.85,162.42,161.79,162.13,7419.0
2022-11-28 10:30:00,162.29,162.57,161.71,161.93,7897.0,162.29,162.57,161.71,161.93,7897.0
2022-11-28 11:00:00,161.99,162.22,161.5,161.5,3100.0,161.99,162.22,161.5,161.5,3100.0
2022-11-28 11:30:00,161.75,161.75,161.04,161.26,12125.0,161.75,161.75,161.04,161.26,12125.0
2022-11-28 12:00:00,161.25,161.91,161.24,161.57,11106.0,161.25,161.91,161.24,161.57,11106.0
2022-11-28 12:30:00,161.59,161.78,161.22,161.22,6551.0,161.59,161.78,161.22,161.22,6551.0
2022-11-28 13:00:00,161.22,161.37,160.9,161.09,11501.0,161.22,161.37,160.9,161.09,11501.0
2022-11-28 13:30:00,161.13,161.3,160.89,161.16,15332.0,161.13,161.3,160.89,161.16,15332.0
2022-11-28 14:00:00,161.24,161.44,161.05,161.06,9585.0,161.24,161.44,161.05,161.06,9585.0
2022-11-28 14:30:00,161.02,161.03,160.46,160.46,4606.0,161.02,161.03,160.46,160.46,4606.0
2022-11-28 15:00:00,160.41,160.41,159.19,159.23,4025.0,160.41,160.41,159.19,159.23,4025.0
2022-11-28 15:30:00,159.39,159.79,159.12,159.36,30281.0,159.39,159.79,159.12,159.36,30281.0
2022-11-29 09:30:00,158.69,160.9,158.69,160.9,3606.0,158.69,160.9,158.69,160.9,3606.0
2022-11-29 10:00:00,161.0,161.67,160.6,161.67,2308.0,161.0,161.67,160.6,161.67,2308.0
2022-11-29 10:30:00,161.68,162.55,161.48,161.64,7184.0,161.68,162.55,161.48,161.64,7184.0
2022-11-29 11:00:00,161.88,161.88,161.04,161.04,905.0,161.88,161.88,161.04,161.04,905.0
2022-11-29 11:30:00,161.3,161.95,161.11,161.75,9235.0,161.3,161.95,161.11,161.75,9235.0
2022-11-29 12:00:00,161.9,162.36,161.68,162.06,4370.0,161.9,162.36,161.68,162.06,4370.0
2022-11-29 12:30:00,162.35,162.56,162.0,162.0,4108.0,162.35,162.56,162.0,162.0,4108.0
2022-11-29 13:00:00,162.18,162.25,161.62,161.78,4322.0,162.18,162.25,161.62,161.78,4322.0
2022-11-29 13:30:00,161.53,161.73,161.02,161.4,9843.0,161.53,161.73,161.02,161.4,9843.0
2022-11-29 14:00:00,161.45,161.87,161.35,161.35,2829.0,161.45,161.87,161.35,161.35,2829.0
2022-11-29 14:30:00,161.51,161.51,161.02,161.22,2052.0,161.51,161.51,161.02,161.22,2052.0
2022-11-29 15:00:00,161.3,161.8,161.21,161.4,11272.0,161.3,161.8,161.21,161.4,11272.0
2022-11-29 15:30:00,161.32,162.24,161.32,162.04,32607.0,161.32,162.24,161.32,162.04,32607.0
2022-11-30 09:30:00,161.61,161.93,159.17,160.01,5596.0,161.61,161.93,159.17,160.01,5596.0
2022-11-30 10:00:00,160.1,161.84,160.1,160.58,14128.0,160.1,161.84,160.1,160.58,14128.0
2022-11-30 10:30:00,160.69,160.9,160.35,160.44,7791.0,160.69,160.9,160.35,160.44,7791.0
2022-11-30 11:00:00,160.7,160.98,160.46,160.98,4662.0,160.7,160.98,160.46,160.98,4662.0
2022-11-30 11:30:00,161.0,161.23,160.24,160.51,6338.0,161.0,161.23,160.24,160.51,6338.0
2022-11-30 12:00:00,160.18,160.24,159.25,159.35,10869.0,160.18,160.24,159.25,159.35,10869.0
2022-11-30 12:30:00,159.39,159.92,159.33,159.92,6211.0,159.39,159.92,159.33,159.92,6211.0
2022-11-30 13:00:00,159.92,160.34,159.82,160.24,3633.0,159.92,160.34,159.82,160.24,3633.0
2022-11-30 13:30:00,160.27,164.08,160.24,164.03,21043.0,160.27,164.08,160.24,164.03,21043.0
2022-11-30 14:00:00,164.15,165.54,164.1,165.36,11232.0,164.15,165.54,164.1,165.36,11232.0
2022-11-30 14:30:00,165.12,165.23,164.39,164.83,9111.0,165.12,165.23,164.39,164.83,9111.0
2022-11-30 15:00:00,164.98,166.06,164.98,166.06,12395.0,164.98,166.06,164.98,166.06,12395.0
2022-11-30 15:30:00,166.11,168.34,166.11,168.13,71120.0,166.11,168.34,166.11,168.13,71120.0
2022-12-01 09:30:00,168.18,170.84,168.18,169.89,5907.0,168.18,170.84,168.18,169.89,5907.0
2022-12-01 10:00:00,169.52,170.32,168.09,168.09,3711.0,169.52,170.32,168.09,168.09,3711.0
2022-12-01 10:30:00,168.09,168.97,167.59,168.4,5746.0,168.09,168.97,167.59,168.4,5746.0
2022-12-01 11:00:00,168.49,168.49,167.39,167.84,5416.0,168.49,168.49,167.39,167.84,5416.0
2022-12-01 11:30:00,167.88,168.51,167.71,168.31,8663.0,167.88,168.51,167.71,168.31,8663.0
2022-12-01 12:00:00,168.31,168.87,167.72,168.87,5976.0,168.31,168.87,167.72,168.87,5976.0
2022-12-01 12:30:00,168.8,168.97,168.09,168.56,10004.0,168.8,168.97,168.09,168.56,10004.0
2022-12-01 13:00:00,168.56,168.62,167.54,167.84,4547.0,168.56,168.62,167.54,167.84,4547.0
2022-12-01 13:30:00,167.55,167.55,166.68,166.95,4920.0,167.55,167.55,166.68,166.95,4920.0
2022-12-01 14:00:00,166.75,166.89,166.46,166.89,3244.0,166.75,166.89,166.46,166.89,3244.0
2022-12-01 14:30:00,166.81,167.18,166.63,167.14,3958.0,166.81,167.18,166.63,167.14,3958.0
2022-12-01 15:00:00,167.11,167.11,166.32,166.92,6529.0,167.11,167.11,166.32,166.92,6529.0
2022-12-01 15:30:00,166.93,168.07,166.93,167.95,22075.0,166.93,168.07,166.93,167.95,22075.0
2022-12-02 09:30:00,165.08,167.2,165.08,166.74,10469.0,165.08,167.2,165.08,166.74,10469.0
2022-12-02 10:00:00,167.12,167.52,166.91,167.21,3387.0,167.12,167.52,166.91,167.21,3387.0
2022-12-02 10:30:00,166.58,166.97,165.92,165.93,1848.0,166.58,166.97,165.92,165.93,1848.0
2022-12-02 11:00:00,166.01,167.39,165.95,166.65,12428.0,166.01,167.39,165.95,166.65,12428.0
2022-12-02 11:30:00,167.09,167.3,166.93,166.97,600.0,167.09,167.3,166.93,166.97,600.0
2022-12-02 12:00:00,166.73,167.35,166.71,167.2,1467.0,166.73,167.35,166.71,167.2,1467.0
2022-12-02 12:30:00,167.31,167.33,166.99,166.99,762.0,167.31,167.33,166.99,166.99,762.0
2022-12-02 13:00:00,166.99,167.33,166.99,167.32,2582.0,166.99,167.33,166.99,167.32,2582.0
2022-12-02 13:30:00,167.47,167.51,167.11,167.26,3934.0,167.47,167.51,167.11,167.26,3934.0
2022-12-02 14:00:00,167.46,167.46,166.79,166.79,6036.0,167.46,167.46,166.79,166.79,6036.0
2022-12-02 14:30:00,166.89,166.91,166.75,166.91,1329.0,166.89,166.91,166.75,166.91,1329.0
2022-12-02 15:00:00,167.62,167.62,167.26,167.35,1863.0,167.62,167.62,167.26,167.35,1863.0
2022-12-02 15:30:00,167.17,167.24,166.09,166.79,23563.0,167.17,167.24,166.09,166.79,23563.0
2022-12-05 09:30:00,165.3,165.3,162.8,162.97,9290.0,165.3,165.3,162.8,162.97,9290.0
2022-12-05 10:00:00,162.31,163.39,162.31,162.61,5540.0,162.31,163.39,162.31,162.61,5540.0
2022-12-05 10:30:00,162.64,163.72,162.64,163.11,3729.0,162.64,163.72,162.64,163.11,3729.0
2022-12-05 11:00:00,163.23,164.67,162.88,163.31,13677.0,163.23,164.67,162.88,163.31,13677.0
2022-12-05 11:30:00,163.14,163.14,162.48,162.48,2270.0,163.14,163.14,162.48,162.48,2270.0
2022-12-05 12:00:00,162.33,162.91,162.12,162.2,4074.0,162.33,162.91,162.12,162.2,4074.0
2022-12-05 12:30:00,162.2,162.37,161.77,161.77,2092.0,162.2,162.37,161.77,161.77,2092.0
2022-12-05 13:00:00,161.84,162.27,161.84,161.94,1302.0,161.84,162.27,161.84,161.94,1302.0
2022-12-05 13:30:00,161.94,162.08,161.55,161.55,2051.0,161.94,162.08,161.55,161.55,2051.0
2022-12-05 14:00:00,161.58,161.79,161.36,161.43,3472.0,161.58,161.79,161.36,161.43,3472.0
2022-12-05 14:30:00,161.48,161.88,161.19,161.88,4113.0,161.48,161.88,161.19,161.88,4113.0
2022-12-05 15:00:00,161.96,161.96,161.52,161.53,5757.0,161.96,161.96,161.52,161.53,5757.0
2022-12-05 15:30:00,161.28,162.01,161.25,161.96,20119.0,161.28,162.01,161.25,161.96,20119.0
2022-12-06 09:30:00,162.62,163.09,162.02,163.09,2875.0,162.62,163.09,162.02,163.09,2875.0
2022-12-06 10:00:00,162.58,162.58,161.65,161.65,2197.0,162.58,162.58,161.65,161.65,2197.0
2022-12-06 10:30:00,161.72,161.96,160.85,161.94,8769.0,161.72,161.96,160.85,161.94,8769.0
2022-12-06 11:00:00,161.85,162.14,161.65,162.14,2100.0,161.85,162.14,161.65,162.14,2100.0
2022-12-06 11:30:00,162.22,162.62,161.59,161.59,3956.0,162.22,162.62,161.59,161.59,3956.0
2022-12-06 12:00:00,162.02,162.09,161.5,161.98,2724.0,162.02,162.09,161.5,161.98,2724.0
2022-12-06 12:30:00,162.07,162.12,161.77,161.85,4606.0,162.07,162.12,161.77,161.85,4606.0
2022-12-06 13:00:00,161.71,161.71,160.63,160.85,2900.0,161.71,161.71,160.63,160.85,2900.0
2022-12-06 13:30:00,160.63,161.21,160.5,160.53,4927.0,160.63,161.21,160.5,160.53,4927.0
2022-12-06 14:00:00,160.5,160.55,159.82,160.2,6945.0,160.5,160.55,159.82,160.2,6945.0
2022-12-06 14:30:00,160.15,161.05,160.15,160.84,5856.0,160.15,161.05,160.15,160.84,5856.0
2022-12-06 15:00:00,160.81,161.34,160.39,160.47,9525.0,160.81,161.34,160.39,160.47,9525.0
2022-12-06 15:30:00,160.44,161.82,160.42,161.58,42981.0,160.44,161.82,160.42,161.58,42981.0
2022-12-07 09:30:00,160.38,162.1,159.69,160.33,7986.0,160.38,162.1,159.69,160.33,7986.0
2022-12-07 10:00:00,160.35,161.59,159.76,161.47,9375.0,160.35,161.59,159.76,161.47,9375.0
2022-12-07 10:30:00,161.99,162.65,161.84,162.33,2222.0,161.99,162.65,161.84,162.33,2222.0
2022-12-07 11:00:00,162.08,162.63,161.46,161.46,1794.0,162.08,162.63,161.46,161.46,1794.0
2022-12-07 11:30:00,160.75,161.19,160.32,161.11,1601.0,160.75,161.19,160.32,161.11,1601.0
2022-12-07 12:00:00,160.87,160.9,160.34,160.44,2646.0,160.87,160.9,160.34,160.44,2646.0
2022-12-07 12:30:00,160.33,161.05,160.16,161.03,1798.0,160.33,161.05,160.16,161.03,1798.0
2022-12-07 13:00:00,161.26,161.53,160.94,161.28,2978.0,161.26,161.53,160.94,161.28,2978.0
2022-12-07 13:30:00,161.36,161.42,161.0,161.03,1820.0,161.36,161.42,161.0,161.03,1820.0
2022-12-07 14:00:00,161.18,161.68,161.18,161.42,3587.0,161.18,161.68,161.18,161.42,3587.0
2022-12-07 14:30:00,161.72,162.15,161.44,161.46,2358.0,161.72,162.15,161.44,161.46,2358.0
2022-12-07 15:00:00,161.43,161.52,161.15,161.52,3537.0,161.43,161.52,161.15,161.52,3537.0
2022-12-07 15:30:00,161.57,161.71,161.04,161.21,21420.0,161.57,161.71,161.04,161.21,21420.0
2022-12-08 09:30:00,162.12,164.42,161.37,164.17,12807.0,162.12,164.42,161.37,164.17,12807.0
2022-12-08 10:00:00,164.36,164.69,163.8,164.23,5748.0,164.36,164.69,163.8,164.23,5748.0
2022-12-08 10:30:00,164.3,164.44,163.81,163.9,4394.0,164.3,164.44,163.81,163.9,4394.0
2022-12-08 11:00:00,163.97,163.97,163.54,163.77,3632.0,163.97,163.97,163.54,163.77,3632.0
2022-12-08 11:30:00,163.95,163.95,163.29,163.4,3420.0,163.95,163.95,163.29,163.4,3420.0
2022-12-08 12:00:00,163.44,163.77,163.25,163.5,4208.0,163.44,163.77,163.25,163.5,4208.0
2022-12-08 12:30:00,163.32,163.63,162.69,163.42,5263.0,163.32,163.63,162.69,163.42,5263.0
2022-12-08 13:00:00,163.41,163.41,163.01,163.38,2710.0,163.41,163.41,163.01,163.38,2710.0
2022-12-08 13:30:00,163.22,163.58,163.09,163.32,3696.0,163.22,163.58,163.09,163.32,3696.0
2022-12-08 14:00:00,163.1,163.1,162.29,162.54,3441.0,163.1,163.1,162.29,162.54,3441.0
2022-12-08 14:30:00,162.44,162.53,161.97,162.32,8488.0,162.44,162.53,161.97,162.32,8488.0
2022-12-08 15:00:00,162.31,162.35,161.9,162.03,8790.0,162.31,162.35,161.9,162.03,8790.0
2022-12-08 15:30:00,162.11,162.11,161.22,161.75,19336.0,162.11,162.11,161.22,161.75,19336.0
2022-12-09 09:30:00,161.35,162.6,161.35,162.44,19804.0,161.35,162.6,161.35,162.44,19804.0
2022-12-09 10:00:00,162.59,163.42,161.79,162.34,8353.0,162.59,163.42,161.79,162.34,8353.0
2022-12-09 10:30:00,162.51,162.57,162.04,162.42,1400.0,162.51,162.57,162.04,162.42,1400.0
2022-12-09 11:00:00,162.46,162.46,161.77,162.4,1600.0,162.46,162.46,161.77,162.4,1600.0
2022-12-09 11:30:00,162.44,163.08,162.44,162.65,1800.0,162.44,163.08,162.44,162.65,1800.0
2022-12-09 12:00:00,162.93,163.1,162.18,162.23,1581.0,162.93,163.1,162.18,162.23,1581.0
2022-12-09 12:30:00,162.34,162.56,162.04,162.25,8166.0,162.34,162.56,162.04,162.25,8166.0
2022-12-09 13:00:00,162.1,162.34,161.89,162.0,5652.0,162.1,162.34,161.89,162.0,5652.0
2022-12-09 13:30:00,162.12,162.28,161.96,161.96,2300.0,162.12,162.28,161.96,161.96,2300.0
2022-12-09 14:00:00,162.04,162.27,161.7,162.25,4599.0,162.04,162.27,161.7,162.25,4599.0
2022-12-09 14:30:00,162.38,162.59,162.06,162.31,4832.0,162.38,162.59,162.06,162.31,4832.0
2022-12-09 15:00:00,162.21,162.62,162.11,162.62,9050.0,162.21,162.62,162.11,162.62,9050.0
2022-12-09 15:30:00,162.47,162.56,160.81,160.94,25344.0,162.47,162.56,160.81,160.94,25344.0
2022-12-12 09:30:00,161.89,161.89,159.92,160.84,6411.0,161.89,161.89,159.92,160.84,6411.0
2022-12-12 10:00:00,160.8,161.61,160.53,161.56,45584.0,160.8,161.61,160.53,161.56,45584.0
2022-12-12 10:30:00,161.61,162.81,161.61,162.65,7222.0,161.61,162.81,161.61,162.65,7222.0
2022-12-12 11:00:00,162.81,163.27,162.34,162.7,2687.0,162.81,163.27,162.34,162.7,2687.0
2022-12-12 11:30:00,162.45,163.0,162.28,162.96,5201.0,162.45,163.0,162.28,162.96,5201.0
2022-12-12 12:00:00,162.98,163.04,162.52,162.75,12707.0,162.98,163.04,162.52,162.75,12707.0
2022-12-12 12:30:00,162.75,162.75,161.47,161.93,4630.0,162.75,162.75,161.47,161.93,4630.0
2022-12-12 13:00:00,162.07,162.27,161.61,161.83,3815.0,162.07,162.27,161.61,161.83,3815.0
2022-12-12 13:30:00,161.98,162.61,161.57,162.17,4806.0,161.98,162.61,161.57,162.17,4806.0
2022-12-12 14:00:00,162.35,162.75,161.82,162.5,6464.0,162.35,162.75,161.82,162.5,6464.0
2022-12-12 14:30:00,162.35,162.56,162.18,162.53,3499.0,162.35,162.56,162.18,162.53,3499.0
2022-12-12 15:00:00,162.55,163.3,162.41,163.3,5408.0,162.55,163.3,162.41,163.3,5408.0
2022-12-12 15:30:00,163.17,163.39,162.31,162.89,26689.0,163.17,163.39,162.31,162.89,26689.0
2022-12-13 09:30:00,169.48,170.92,168.92,169.81,5968.0,169.48,170.92,168.92,169.81,5968.0
2022-12-13 10:00:00,169.75,170.43,168.58,168.97,16196.0,169.75,170.43,168.58,168.97,16196.0
2022-12-13 10:30:00,168.98,169.94,168.29,168.44,7233.0,168.98,169.94,168.29,168.44,7233.0
2022-12-13 11:00:00,168.66,169.45,168.57,168.79,4285.0,168.66,169.45,168.57,168.79,4285.0
2022-12-13 11:30:00,168.84,169.36,167.45,168.03,8305.0,168.84,169.36,167.45,168.03,8305.0
2022-12-13 12:00:00,168.18,168.18,167.39,167.59,6174.0,168.18,168.18,167.39,167.59,6174.0
2022-12-13 12:30:00,167.55,167.83,166.97,167.59,8434.0,167.55,167.83,166.97,167.59,8434.0
2022-12-13 13:00:00,167.6,168.6,167.6,168.51,2680.0,167.6,168.6,167.6,168.51,2680.0
2022-12-13 13:30:00,168.66,168.66,167.75,168.12,4448.0,168.66,168.66,167.75,168.12,4448.0
2022-12-13 14:00:00,168.39,169.04,168.23,168.75,7902.0,168.39,169.04,168.23,168.75,7902.0
2022-12-13 14:30:00,168.51,169.15,168.28,168.72,8479.0,168.51,169.15,168.28,168.72,8479.0
2022-12-13 15:00:00,168.58,169.3,167.88,169.02,17854.0,168.58,169.3,167.88,169.02,17854.0
2022-12-13 15:30:00,169.01,170.64,168.64,170.57,51858.0,169.01,170.64,168.64,170.57,51858.0
2022-12-14 09:30:00,169.01,170.94,169.01,170.69,17573.0,169.01,170.94,169.01,170.69,17573.0
2022-12-14 10:00:00,170.72,170.8,169.28,169.67,13027.0,170.72,170.8,169.28,169.67,13027.0
2022-12-14 10:30:00,170.12,170.66,169.92,170.0,4047.0,170.12,170.66,169.92,170.0,4047.0
2022-12-14 11:00:00,170.36,170.49,169.44,169.65,3079.0,170.36,170.49,169.44,169.65,3079.0
2022-12-14 11:30:00,169.86,169.93,169.37,169.37,2587.0,169.86,169.93,169.37,169.37,2587.0
2022-12-14 12:00:00,169.77,169.82,169.29,169.37,1541.0,169.77,169.82,169.29,169.37,1541.0
2022-12-14 12:30:00,169.16,169.2,168.85,168.91,3013.0,169.16,169.2,168.85,168.91,3013.0
2022-12-14 13:00:00,169.03,169.03,168.64,168.92,4949.0,169.03,169.03,168.64,168.92,4949.0
2022-12-14 13:30:00,169.19,170.12,169.18,170.12,1536.0,169.19,170.12,169.18,170.12,1536.0
2022-12-14 14:00:00,168.41,168.41,166.75,167.46,2821.0,168.41,168.41,166.75,167.46,2821.0
2022-12-14 14:30:00,167.45,167.5,166.03,166.65,5349.0,167.45,167.5,166.03,166.65,5349.0
2022-12-14 15:00:00,166.51,169.33,166.21,166.77,8616.0,166.51,169.33,166.21,166.77,8616.0
2022-12-14 15:30:00,166.97,167.38,165.95,166.98,26078.0,166.97,167.38,165.95,166.98,26078.0
2022-12-15 09:30:00,163.67,164.36,163.1,163.69,22948.0,163.67,164.36,163.1,163.69,22948.0
2022-12-15 10:00:00,163.21,163.86,163.04,163.68,19182.0,163.21,163.86,163.04,163.68,19182.0
2022-12-15 10:30:00,163.28,163.62,162.38,162.49,16269.0,163.28,163.62,162.38,162.49,16269.0
2022-12-15 11:00:00,162.79,162.88,161.83,162.24,2962.0,162.79,162.88,161.83,162.24,2962.0
2022-12-15 11:30:00,162.32,162.85,162.32,162.63,1310.0,162.32,162.85,162.32,162.63,1310.0
2022-12-15 12:00:00,163.02,163.37,162.94,163.03,2227.0,163.02,163.37,162.94,163.03,2227.0
2022-12-15 12:30:00,163.03,163.18,162.25,162.25,3096.0,163.03,163.18,162.25,162.25,3096.0
2022-12-15 13:00:00,162.05,162.52,161.74,162.45,4692.0,162.05,162.52,161.74,162.45,4692.0
2022-12-15 13:30:00,162.22,162.85,162.12,162.85,1484.0,162.22,162.85,162.12,162.85,1484.0
2022-12-15 14:00:00,162.94,162.94,162.53,162.53,1761.0,162.94,162.94,162.53,162.53,1761.0
2022-12-15 14:30:00,162.58,163.93,162.58,163.93,2533.0,162.58,163.93,162.58,163.93,2533.0
2022-12-15 15:00:00,163.85,163.99,163.16,163.61,3570.0,163.85,163.99,163.16,163.61,3570.0
2022-12-15 15:30:00,163.48,163.48,161.9,162.33,22167.0,163.48,163.48,161.9,162.33,22167.0
2022-12-16 09:30:00,159.05,159.48,158.3,159.07,66317.0,159.05,159.48,158.3,159.07,66317.0
2022-12-16 10:00:00,158.79,158.91,157.06,157.88,3521.0,158.79,158.91,157.06,157.88,3521.0
2022-12-16 10:30:00,157.61,158.24,157.28,157.66,6711.0,157.61,158.24,157.28,157.66,6711.0
2022-12-16 11:00:00,157.66,158.5,157.63,158.0,8942.0,157.66,158.5,157.63,158.0,8942.0
2022-12-16 11:30:00,157.74,158.5,157.74,158.25,3470.0,157.74,158.5,157.74,158.25,3470.0
2022-12-16 12:00:00,158.4,158.81,158.28,158.67,3530.0,158.4,158.81,158.28,158.67,3530.0
2022-12-16 12:30:00,158.99,159.15,157.77,157.94,3169.0,158.99,159.15,157.77,157.94,3169.0
2022-12-16 13:00:00,157.92,158.16,157.7,157.89,5196.0,157.92,158.16,157.7,157.89,5196.0
2022-12-16 13:30:00,157.95,158.14,157.11,157.16,9078.0,157.95,158.14,157.11,157.16,9078.0
2022-12-16 14:00:00,157.21,157.81,157.17,157.65,3510.0,157.21,157.81,157.17,157.65,3510.0
2022-12-16 14:30:00,157.55,158.11,157.36,157.97,3918.0,157.55,158.11,157.36,157.97,3918.0
2022-12-16 15:00:00,158.03,158.56,157.69,158.29,6435.0,158.03,158.56,157.69,158.29,6435.0
2022-12-16 15:30:00,158.47,158.89,158.19,158.22,26385.0,158.47,158.89,158.19,158.22,26385.0
2022-12-19 09:30:00,158.14,159.23,157.76,157.93,7613.0,158.14,159.23,157.76,157.93,7613.0
2022-12-19 10:00:00,158.12,158.12,156.57,157.45,13257.0,158.12,158.12,156.57,157.45,13257.0
2022-12-19 10:30:00,157.44,157.64,156.44,156.44,2192.0,157.44,157.64,156.44,156.44,2192.0
2022-12-19 11:00:00,156.05,156.42,155.73,156.38,2751.0,156.05,156.42,155.73,156.38,2751.0
2022-12-19 11:30:00,156.02,156.08,155.5,155.5,2766.0,156.02,156.08,155.5,155.5,2766.0
2022-12-19 12:00:00,155.68,156.1,155.68,155.82,6471.0,155.68,156.1,155.68,155.82,6471.0
2022-12-19 12:30:00,155.69,156.04,155.51,155.76,1995.0,155.69,156.04,155.51,155.76,1995.0
2022-12-19 13:00:00,155.89,156.34,155.67,156.02,2766.0,155.89,156.34,155.67,156.02,2766.0
2022-12-19 13:30:00,156.02,156.02,155.5,155.52,2651.0,156.02,156.02,155.5,155.52,2651.0
2022-12-19 14:00:00,155.37,155.37,154.81,154.81,2008.0,155.37,155.37,154.81,154.81,2008.0
2022-12-19 14:30:00,154.74,154.83,153.86,154.59,11415.0,154.74,154.83,153.86,154.59,11415.0
2022-12-19 15:00:00,154.35,154.73,154.19,154.72,5075.0,154.35,154.73,154.19,154.72,5075.0
2022-12-19 15:30:00,154.75,155.25,154.58,155.02,15384.0,154.75,155.25,154.58,155.02,15384.0
2022-12-20 09:30:00,154.29,155.81,153.68,154.8,16778.0,154.29,155.81,153.68,154.8,16778.0
2022-12-20 10:00:00,154.91,156.23,154.7,155.91,7104.0,154.91,156.23,154.7,155.91,7104.0
2022-12-20 10:30:00,155.97,157.9,155.97,157.47,5086.0,155.97,157.9,155.97,157.47,5086.0
2022-12-20 11:00:00,157.55,157.77,156.96,157.26,2309.0,157.55,157.77,156.96,157.26,2309.0
2022-12-20 11:30:00,157.54,157.68,157.25,157.68,1412.0,157.54,157.68,157.25,157.68,1412.0
2022-12-20 12:00:00,157.71,157.9,157.07,157.21,6728.0,157.71,157.9,157.07,157.21,6728.0
2022-12-20 12:30:00,157.19,157.79,156.85,157.64,3950.0,157.19,157.79,156.85,157.64,3950.0
2022-12-20 13:00:00,157.45,157.9,157.45,157.81,9348.0,157.45,157.9,157.45,157.81,9348.0
2022-12-20 13:30:00,157.82,158.25,157.82,157.91,2450.0,157.82,158.25,157.82,157.91,2450.0
2022-12-20 14:00:00,158.0,158.01,157.31,157.31,3893.0,158.0,158.01,157.31,157.31,3893.0
2022-12-20 14:30:00,157.41,157.41,156.7,156.95,1891.0,157.41,157.41,156.7,156.95,1891.0
2022-12-20 15:00:00,156.95,157.11,156.46,157.07,8895.0,156.95,157.11,156.46,157.07,8895.0
2022-12-20 15:30:00,157.13,157.34,156.08,156.08,22840.0,157.13,157.34,156.08,156.08,22840.0
2022-12-21 09:30:00,157.72,158.52,157.21,157.72,14007.0,157.72,158.52,157.21,157.72,14007.0
2022-12-21 10:00:00,157.93,159.04,157.9,158.97,5144.0,157.93,159.04,157.9,158.97,5144.0
2022-12-21 10:30:00,159.3,159.9,159.0,159.62,7415.0,159.3,159.9,159.0,159.62,7415.0
2022-12-21 11:00:00,159.7,160.04,159.67,159.93,1602.0,159.7,160.04,159.67,159.93,1602.0
2022-12-21 11:30:00,160.0,160.15,159.91,159.99,1200.0,160.0,160.15,159.91,159.99,1200.0
2022-12-21 12:00:00,159.96,160.45,159.92,160.39,4236.0,159.96,160.45,159.92,160.39,4236.0
2022-12-21 12:30:00,160.51,160.51,160.18,160.32,1599.0,160.51,160.51,160.18,160.32,1599.0
2022-12-21 13:00:00,160.8,160.8,160.09,160.09,3161.0,160.8,160.8,160.09,160.09,3161.0
2022-12-21 13:30:00,160.2,160.38,159.81,160.08,5582.0,160.2,160.38,159.81,160.08,5582.0
2022-12-21 14:00:00,160.22,160.59,160.09,160.19,2923.0,160.22,160.59,160.09,160.19,2923.0
2022-12-21 14:30:00,160.03,160.1,159.29,159.3,1000.0,160.03,160.1,159.29,159.3,1000.0
2022-12-21 15:00:00,159.4,159.4,158.52,158.52,2401.0,159.4,159.4,158.52,158.52,2401.0
2022-12-21 15:30:00,158.66,159.28,158.54,158.83,15111.0,158.66,159.28,158.54,158.83,15111.0
2022-12-22 09:30:00,157.47,157.79,156.47,157.07,7527.0,157.47,157.79,156.47,157.07,7527.0
2022-12-22 10:00:00,157.06,157.43,156.43,157.22,2383.0,157.06,157.43,156.43,157.22,2383.0
2022-12-22 10:30:00,157.21,157.21,156.68,156.8,3061.0,157.21,157.21,156.68,156.8,3061.0
2022-12-22 11:00:00,156.69,156.85,156.58,156.64,979.0,156.69,156.85,156.58,156.64,979.0
2022-12-22 11:30:00,156.28,156.28,155.88,156.09,2510.0,156.28,156.28,155.88,156.09,2510.0
2022-12-22 12:00:00,156.08,156.11,155.06,155.23,2081.0,156.08,156.11,155.06,155.23,2081.0
2022-12-22 12:30:00,154.75,155.27,154.73,155.27,3240.0,154.75,155.27,154.73,155.27,3240.0
2022-12-22 13:00:00,155.09,155.09,154.52,154.75,6353.0,155.09,155.09,154.52,154.75,6353.0
2022-12-22 13:30:00,154.68,154.68,154.15,154.32,5499.0,154.68,154.68,154.15,154.32,5499.0
2022-12-22 14:00:00,154.29,155.03,154.25,155.03,4049.0,154.29,155.03,154.25,155.03,4049.0
2022-12-22 14:30:00,154.93,155.36,154.45,155.36,4166.0,154.93,155.36,154.45,155.36,4166.0
2022-12-22 15:00:00,155.27,156.48,155.23,156.32,8208.0,155.27,156.48,155.23,156.32,8208.0
2022-12-22 15:30:00,156.28,156.86,155.88,156.7,25297.0,156.28,156.86,155.88,156.7,25297.0
2022-12-23 09:30:00,156.76,156.76,155.58,156.05,2204.0,156.76,156.76,155.58,156.05,2204.0
2022-12-23 10:00:00,156.34,156.87,155.97,156.75,5786.0,156.34,156.87,155.97,156.75,5786.0
2022-12-23 10:30:00,157.07,157.66,156.89,157.14,2480.0,157.07,157.66,156.89,157.14,2480.0
2022-12-23 11:00:00,156.91,157.05,156.65,156.98,3916.0,156.91,157.05,156.65,156.98,3916.0
2022-12-23 11:30:00,157.13,157.28,156.91,157.07,2566.0,157.13,157.28,156.91,157.07,2566.0
2022-12-23 12:00:00,156.97,157.37,156.87,157.3,3575.0,156.97,157.37,156.87,157.3,3575.0
2022-12-23 12:30:00,157.45,157.66,157.22,157.3,3332.0,157.45,157.66,157.22,157.3,3332.0
2022-12-23 13:00:00,157.3,157.68,157.3,157.56,1950.0,157.3,157.68,157.3,157.56,1950.0
2022-12-23 13:30:00,157.81,157.82,157.09,157.65,6974.0,157.81,157.82,157.09,157.65,6974.0
2022-12-23 14:00:00,157.71,158.43,157.6,158.22,3548.0,157.71,158.43,157.6,158.22,3548.0
2022-12-23 14:30:00,158.39,158.78,158.38,158.78,6597.0,158.39,158.78,158.38,158.78,6597.0
2022-12-23 15:00:00,158.82,159.0,158.61,158.61,3991.0,158.82,159.0,158.61,158.61,3991.0
2022-12-23 15:30:00,158.74,158.87,158.37,158.44,23387.0,158.74,158.87,158.37,158.44,23387.0
2022-12-27 09:30:00,158.11,158.11,156.64,158.02,1954.0,158.11,158.11,156.64,158.02,1954.0
2022-12-27 10:00:00,156.87,158.34,156.87,157.97,3670.0,156.87,158.34,156.87,157.97,3670.0
2022-12-27 10:30:00,158.06,158.54,158.06,158.54,702.0,158.06,158.54,158.06,158.54,702.0
2022-12-27 11:00:00,158.46,158.74,158.46,158.5,503.0,158.46,158.74,158.46,158.5,503.0
2022-12-27 11:30:00,158.54,158.54,158.37,158.37,1344.0,158.54,158.54,158.37,158.37,1344.0
2022-12-27 12:00:00,158.84,158.96,158.46,158.6,724.0,158.84,158.96,158.46,158.6,724.0
2022-12-27 12:30:00,158.33,158.69,158.19,158.69,1518.0,158.33,158.69,158.19,158.69,1518.0
2022-12-27 13:00:00,158.85,159.09,158.21,158.21,2572.0,158.85,159.09,158.21,158.21,2572.0
2022-12-27 13:30:00,158.19,158.19,157.54,157.71,1853.0,158.19,158.19,157.54,157.71,1853.0
2022-12-27 14:00:00,157.89,157.95,157.42,157.83,4180.0,157.89,157.95,157.42,157.83,4180.0
2022-12-27 14:30:00,157.74,158.11,157.47,158.07,1506.0,157.74,158.11,157.47,158.07,1506.0
2022-12-27 15:00:00,158.17,158.55,158.11,158.54,1799.0,158.17,158.55,158.11,158.54,1799.0
2022-12-27 15:30:00,158.58,158.83,157.7,157.94,9071.0,158.58,158.83,157.7,157.94,9071.0
2022-12-28 09:30:00,157.39,158.85,157.39,157.85,3226.0,157.39,158.85,157.39,157.85,3226.0
2022-12-28 10:00:00,157.74,157.9,157.26,157.26,3514.0,157.74,157.9,157.26,157.26,3514.0
2022-12-28 10:30:00,156.74,156.84,156.39,156.54,2664.0,156.74,156.84,156.39,156.54,2664.0
2022-12-28 11:00:00,156.7,156.71,156.1,156.1,1637.0,156.7,156.71,156.1,156.1,1637.0
2022-12-28 11:30:00,156.09,156.3,155.88,155.93,2728.0,156.09,156.3,155.88,155.93,2728.0
2022-12-28 12:00:00,155.8,155.8,155.06,155.65,6370.0,155.8,155.8,155.06,155.65,6370.0
2022-12-28 12:30:00,155.47,156.01,155.47,156.0,1448.0,155.47,156.01,155.47,156.0,1448.0
2022-12-28 13:00:00,156.41,156.69,156.06,156.06,2334.0,156.41,156.69,156.06,156.06,2334.0
2022-12-28 13:30:00,156.14,156.14,155.71,155.87,3171.0,156.14,156.14,155.71,155.87,3171.0
2022-12-28 14:00:00,155.81,155.92,155.73,155.8,2489.0,155.81,155.92,155.73,155.8,2489.0
2022-12-28 14:30:00,155.68,155.98,155.4,155.64,5356.0,155.68,155.98,155.4,155.64,5356.0
2022-12-28 15:00:00,155.56,155.56,154.69,154.72,4381.0,155.56,155.56,154.69,154.72,4381.0
2022-12-28 15:30:00,154.89,155.16,154.25,154.64,12909.0,154.89,155.16,154.25,154.64,12909.0
2022-12-29 09:30:00,155.36,157.51,155.29,157.3,2821.0,155.36,157.51,155.29,157.3,2821.0
2022-12-29 10:00:00,157.52,158.97,157.52,158.75,1346.0,157.52,158.97,157.52,158.75,1346.0
2022-12-29 10:30:00,158.99,159.82,158.97,159.82,2432.0,158.99,159.82,158.97,159.82,2432.0
2022-12-29 11:00:00,159.55,159.55,158.71,158.98,800.0,159.55,159.55,158.71,158.98,800.0
2022-12-29 11:30:00,159.25,159.84,159.25,159.65,976.0,159.25,159.84,159.25,159.65,976.0
2022-12-29 12:00:00,159.88,160.42,159.88,160.27,1400.0,159.88,160.42,159.88,160.27,1400.0
2022-12-29 12:30:00,160.35,160.89,160.1,160.86,4187.0,160.35,160.89,160.1,160.86,4187.0
2022-12-29 13:00:00,160.65,160.88,160.49,160.83,3439.0,160.65,160.88,160.49,160.83,3439.0
2022-12-29 13:30:00,160.67,160.74,160.45,160.63,3485.0,160.67,160.74,160.45,160.63,3485.0
2022-12-29 14:00:00,160.61,160.74,160.22,160.22,4359.0,160.61,160.74,160.22,160.22,4359.0
2022-12-29 14:30:00,160.45,160.58,160.33,160.52,3648.0,160.45,160.58,160.33,160.52,3648.0
2022-12-29 15:00:00,160.93,160.94,160.51,160.56,5704.0,160.93,160.94,160.51,160.56,5704.0
2022-12-29 15:30:00,160.56,161.51,160.56,161.09,26260.0,160.56,161.51,160.56,161.09,26260.0
2022-12-30 09:30:00,159.17,160.28,158.91,159.35,4456.0,159.17,160.28,158.91,159.35,4456.0
2022-12-30 10:00:00,159.35,159.7,159.27,159.47,1729.0,159.35,159.7,159.27,159.47,1729.0
2022-12-30 10:30:00,159.49,159.81,158.96,159.21,5811.0,159.49,159.81,158.96,159.21,5811.0
2022-12-30 11:00:00,159.32,160.0,159.32,159.61,1568.0,159.32,160.0,159.32,159.61,1568.0
2022-12-30 11:30:00,159.7,160.23,159.61,160.23,1906.0,159.7,160.23,159.61,160.23,1906.0
2022-12-30 12:00:00,160.02,160.02,159.55,159.55,1484.0,160.02,160.02,159.55,159.55,1484.0
2022-12-30 12:30:00,159.63,159.78,159.3,159.3,1855.0,159.63,159.78,159.3,159.3,1855.0
2022-12-30 13:00:00,159.55,159.61,158.16,158.62,5823.0,159.55,159.61,158.16,158.62,5823.0
2022-12-30 13:30:00,158.85,158.87,158.54,158.69,869.0,158.85,158.87,158.54,158.69,869.0
2022-12-30 14:00:00,158.56,158.56,157.98,157.99,1304.0,158.56,158.56,157.98,157.99,1304.0
2022-12-30 14:30:00,158.32,158.32,157.5,157.5,834.0,158.32,158.32,157.5,157.5,834.0
2022-12-30 15:00:00,157.48,158.34,157.48,158.14,2544.0,157.48,158.34,157.48,158.14,2544.0
2022-12-30 15:30:00,158.49,159.4,158.47,159.4,6964.0,158.49,159.4,158.47,159.4,6964.0
2023-01-03 09:30:00,162.06,165.27,162.06,162.09,8498.0,162.06,165.27,162.06,162.09,8498.0
2023-01-03 10:00:00,162.17,162.37,161.42,161.91,4953.0,162.17,162.37,161.42,161.91,4953.0
2023-01-03 10:30:00,161.71,162.74,161.66,162.74,1739.0,161.71,162.74,161.66,162.74,1739.0
2023-01-03 11:00:00,163.21,163.6,162.42,162.62,3894.0,163.21,163.6,162.42,162.62,3894.0
2023-01-03 11:30:00,162.36,162.36,161.61,161.61,960.0,162.36,162.36,161.61,161.61,960.0
2023-01-03 12:00:00,161.33,161.47,160.83,161.47,8215.0,161.33,161.47,160.83,161.47,8215.0
2023-01-03 12:30:00,161.42,161.97,160.72,161.42,5076.0,161.42,161.97,160.72,161.42,5076.0
2023-01-03 13:00:00,161.43,162.45,161.28,162.45,600.0,161.43,162.45,161.28,162.45,600.0
2023-01-03 13:30:00,162.16,162.32,161.8,162.17,4042.0,162.16,162.32,161.8,162.17,4042.0
2023-01-03 14:00:00,162.07,162.07,161.17,161.49,11106.0,162.07,162.07,161.17,161.49,11106.0
2023-01-03 14:30:00,161.29,162.43,160.95,162.43,4230.0,161.29,162.43,160.95,162.43,4230.0
2023-01-03 15:00:00,162.28,163.16,162.27,162.98,7367.0,162.28,163.16,162.27,162.98,7367.0
2023-01-03 15:30:00,163.02,163.15,162.37,162.45,29186.0,163.02,163.15,162.37,162.45,29186.0
2023-01-04 09:30:00,164.84,165.97,163.05,165.43,4549.0,164.84,165.97,163.05,165.43,4549.0
2023-01-04 10:00:00,165.47,165.47,163.67,163.99,2763.0,165.47,165.47,163.67,163.99,2763.0
2023-01-04 10:30:00,164.74,164.94,164.49,164.79,1049.0,164.74,164.94,164.49,164.79,1049.0
2023-01-04 11:00:00,164.84,165.32,164.84,165.27,1339.0,164.84,165.32,164.84,165.27,1339.0
2023-01-04 11:30:00,165.41,165.9,165.41,165.9,1380.0,165.41,165.9,165.41,165.9,1380.0
2023-01-04 12:00:00,166.21,166.69,166.04,166.17,3919.0,166.21,166.69,166.04,166.17,3919.0
2023-01-04 12:30:00,166.34,166.69,166.25,166.28,1973.0,166.34,166.69,166.25,166.28,1973.0
2023-01-04 13:00:00,166.0,166.45,165.78,165.95,3552.0,166.0,166.45,165.78,165.95,3552.0
2023-01-04 13:30:00,166.02,166.22,165.85,166.09,3958.0,166.02,166.22,165.85,166.09,3958.0
2023-01-04 14:00:00,165.35,166.07,165.12,165.22,4853.0,165.35,166.07,165.12,165.22,4853.0
2023-01-04 14:30:00,164.84,165.44,164.73,165.27,1872.0,164.84,165.44,164.73,165.27,1872.0
2023-01-04 15:00:00,165.41,165.75,165.24,165.24,7430.0,165.41,165.75,165.24,165.24,7430.0
2023-01-04 15:30:00,165.22,165.22,164.15,165.04,21132.0,165.22,165.22,164.15,165.04,21132.0
2023-01-05 09:30:00,163.28,163.28,160.07,161.68,5114.0,163.28,163.28,160.07,161.68,5114.0
2023-01-05 10:00:00,161.71,162.92,161.33,161.44,2800.0,161.71,162.92,161.33,161.44,2800.0
2023-01-05 10:30:00,161.81,162.23,161.31,161.31,1637.0,161.81,162.23,161.31,161.31,1637.0
2023-01-05 11:00:00,161.35,161.78,161.09,161.57,1600.0,161.35,161.78,161.09,161.57,1600.0
2023-01-05 11:30:00,161.28,161.4,160.87,160.87,2245.0,161.28,161.4,160.87,160.87,2245.0
2023-01-05 12:00:00,160.81,161.61,160.79,161.07,1087.0,160.81,161.61,160.79,161.07,1087.0
2023-01-05 12:30:00,160.93,161.29,160.58,160.88,2213.0,160.93,161.29,160.58,160.88,2213.0
2023-01-05 13:00:00,160.73,161.7,160.73,161.64,1601.0,160.73,161.7,160.73,161.64,1601.0
2023-01-05 13:30:00,161.69,161.84,161.22,161.25,1909.0,161.69,161.84,161.22,161.25,1909.0
2023-01-05 14:00:00,161.19,161.31,160.84,160.84,1696.0,161.19,161.31,160.84,160.84,1696.0
2023-01-05 14:30:00,161.04,162.13,161.04,161.81,3582.0,161.04,162.13,161.04,161.81,3582.0
2023-01-05 15:00:00,161.82,162.24,161.68,162.24,4073.0,161.82,162.24,161.68,162.24,4073.0
2023-01-05 15:30:00,162.09,162.96,161.85,162.49,39468.0,162.09,162.96,161.85,162.49,39468.0
2023-01-06 09:30:00,163.82,163.82,162.3,162.56,2462.0,163.82,163.82,162.3,162.56,2462.0
2023-01-06 10:00:00,163.61,164.89,163.38,164.87,1677.0,163.61,164.89,163.38,164.87,1677.0
2023-01-06 10:30:00,165.56,166.82,165.45,166.73,3608.0,165.56,166.82,165.45,166.73,3608.0
2023-01-06 11:00:00,166.58,167.07,166.58,167.07,1882.0,166.58,167.07,166.58,167.07,1882.0
2023-01-06 11:30:00,166.93,168.0,166.93,167.6,4147.0,166.93,168.0,166.93,167.6,4147.0
2023-01-06 12:00:00,167.65,167.91,167.17,167.37,6544.0,167.65,167.91,167.17,167.37,6544.0
2023-01-06 12:30:00,167.53,167.66,167.37,167.37,2097.0,167.53,167.66,167.37,167.37,2097.0
2023-01-06 13:00:00,167.34,167.47,167.13,167.2,2433.0,167.34,167.47,167.13,167.2,2433.0
2023-01-06 13:30:00,167.52,167.77,167.51,167.73,1869.0,167.52,167.77,167.51,167.73,1869.0
2023-01-06 14:00:00,167.91,167.92,167.41,167.6,8539.0,167.91,167.92,167.41,167.6,8539.0
2023-01-06 14:30:00,167.62,168.31,167.62,168.21,3589.0,167.62,168.31,167.62,168.21,3589.0
2023-01-06 15:00:00,168.25,168.53,168.2,168.49,4175.0,168.25,168.53,168.2,168.49,4175.0
2023-01-06 15:30:00,168.49,168.91,168.05,168.18,53932.0,168.49,168.91,168.05,168.18,53932.0
2023-01-09 09:30:00,168.72,168.72,167.61,168.28,3321.0,168.72,168.72,167.61,168.28,3321.0
2023-01-09 10:00:00,168.56,168.94,168.17,168.55,1700.0,168.56,168.94,168.17,168.55,1700.0
2023-01-09 10:30:00,168.9,169.48,168.76,169.48,1851.0,168.9,169.48,168.76,169.48,1851.0
2023-01-09 11:00:00,169.44,169.54,169.15,169.47,1822.0,169.44,169.54,169.15,169.47,1822.0
2023-01-09 11:30:00,169.29,170.24,169.11,170.16,6549.0,169.29,170.24,169.11,170.16,6549.0
2023-01-09 12:00:00,170.38,171.03,170.37,171.01,3172.0,170.38,171.03,170.37,171.01,3172.0
2023-01-09 12:30:00,171.03,171.2,170.21,170.21,2185.0,171.03,171.2,170.21,170.21,2185.0
2023-01-09 13:00:00,170.78,170.81,170.12,170.37,1508.0,170.78,170.81,170.12,170.37,1508.0
2023-01-09 13:30:00,170.13,170.35,169.23,169.5,2830.0,170.13,170.35,169.23,169.5,2830.0
2023-01-09 14:00:00,169.68,169.95,169.3,169.44,2405.0,169.68,169.95,169.3,169.44,2405.0
2023-01-09 14:30:00,169.32,169.52,169.0,169.0,1800.0,169.32,169.52,169.0,169.0,1800.0
2023-01-09 15:00:00,169.13,169.41,168.96,169.22,3751.0,169.13,169.41,168.96,169.22,3751.0
2023-01-09 15:30:00,169.16,169.16,168.13,168.36,11091.0,169.16,169.16,168.13,168.36,11091.0
2023-01-10 09:30:00,167.15,168.21,166.73,167.93,2860.0,167.15,168.21,166.73,167.93,2860.0
2023-01-10 10:00:00,167.66,168.15,167.66,167.94,806.0,167.66,168.15,167.66,167.94,806.0
2023-01-10 10:30:00,167.49,168.94,166.97,168.94,1787.0,167.49,168.94,166.97,168.94,1787.0
2023-01-10 11:00:00,168.91,169.69,168.9,169.29,1347.0,168.91,169.69,168.9,169.29,1347.0
2023-01-10 11:30:00,169.4,169.63,169.18,169.63,1574.0,169.4,169.63,169.18,169.63,1574.0
2023-01-10 12:00:00,169.65,169.82,169.4,169.56,1523.0,169.65,169.82,169.4,169.56,1523.0
2023-01-10 12:30:00,169.61,169.62,169.16,169.22,10437.0,169.61,169.62,169.16,169.22,10437.0
2023-01-10 13:00:00,169.49,169.56,169.23,169.24,3445.0,169.49,169.56,169.23,169.24,3445.0
2023-01-10 13:30:00,169.41,169.55,168.9,169.12,3499.0,169.41,169.55,168.9,169.12,3499.0
2023-01-10 14:00:00,169.14,169.34,168.95,169.13,5744.0,169.14,169.34,168.95,169.13,5744.0
2023-01-10 14:30:00,169.24,169.24,168.65,168.8,2325.0,169.24,169.24,168.65,168.8,2325.0
2023-01-10 15:00:00,168.69,168.95,168.45,168.75,1257.0,168.69,168.95,168.45,168.75,1257.0
2023-01-10 15:30:00,168.73,168.89,168.17,168.87,16158.0,168.73,168.89,168.17,168.87,16158.0
2023-01-11 09:30:00,170.36,171.73,170.36,171.56,2254.0,170.36,171.73,170.36,171.56,2254.0
2023-01-11 10:00:00,171.47,171.59,170.52,170.52,2482.0,171.47,171.59,170.52,170.52,2482.0
2023-01-11 10:30:00,170.95,171.2,170.53,170.8,3065.0,170.95,171.2,170.53,170.8,3065.0
2023-01-11 11:00:00,170.86,171.26,170.86,171.1,3346.0,170.86,171.26,170.86,171.1,3346.0
2023-01-11 11:30:00,171.12,171.14,170.62,170.62,2092.0,171.12,171.14,170.62,170.62,2092.0
2023-01-11 12:00:00,170.74,171.28,170.59,171.02,8365.0,170.74,171.28,170.59,171.02,8365.0
2023-01-11 12:30:00,171.09,171.09,170.82,170.83,1724.0,171.09,171.09,170.82,170.83,1724.0
2023-01-11 13:00:00,170.83,172.08,170.83,172.06,5063.0,170.83,172.08,170.83,172.06,5063.0
2023-01-11 13:30:00,172.3,172.49,171.91,172.03,2001.0,172.3,172.49,171.91,172.03,2001.0
2023-01-11 14:00:00,172.13,172.69,172.02,172.69,3213.0,172.13,172.69,172.02,172.69,3213.0
2023-01-11 14:30:00,172.75,173.29,172.39,172.69,10841.0,172.75,173.29,172.39,172.69,10841.0
2023-01-11 15:00:00,172.6,173.09,172.6,172.69,4871.0,172.6,173.09,172.6,172.69,4871.0
2023-01-11 15:30:00,172.58,173.39,171.95,173.27,29126.0,172.58,173.39,171.95,173.27,29126.0
2023-01-12 09:30:00,174.08,174.08,172.14,172.56,5183.0,174.08,174.08,172.14,172.56,5183.0
2023-01-12 10:00:00,172.89,174.76,172.65,174.24,5059.0,172.89,174.76,172.65,174.24,5059.0
2023-01-12 10:30:00,174.28,174.87,173.8,174.33,2201.0,174.28,174.87,173.8,174.33,2201.0
2023-01-12 11:00:00,174.05,174.2,173.01,173.58,13766.0,174.05,174.2,173.01,173.58,13766.0
2023-01-12 11:30:00,173.41,173.41,172.91,173.17,3023.0,173.41,173.41,172.91,173.17,3023.0
2023-01-12 12:00:00,173.43,174.33,173.42,174.33,4830.0,173.43,174.33,173.42,174.33,4830.0
2023-01-12 12:30:00,173.95,174.86,173.95,174.6,1500.0,173.95,174.86,173.95,174.6,1500.0
2023-01-12 13:00:00,174.7,175.33,173.98,173.98,5559.0,174.7,175.33,173.98,173.98,5559.0
2023-01-12 13:30:00,173.93,175.53,173.78,175.53,4700.0,173.93,175.53,173.78,175.53,4700.0
2023-01-12 14:00:00,175.52,175.85,175.24,175.24,9486.0,175.52,175.85,175.24,175.24,9486.0
2023-01-12 14:30:00,175.14,175.64,175.05,175.21,3257.0,175.14,175.64,175.05,175.21,3257.0
2023-01-12 15:00:00,175.38,175.63,174.93,175.09,3751.0,175.38,175.63,174.93,175.09,3751.0
2023-01-12 15:30:00,174.86,175.17,173.93,174.4,36396.0,174.86,175.17,173.93,174.4,36396.0
2023-01-13 09:30:00,172.09,173.55,171.9,173.55,4118.0,172.09,173.55,171.9,173.55,4118.0
2023-01-13 10:00:00,173.24,174.52,173.0,174.52,2226.0,173.24,174.52,173.0,174.52,2226.0
2023-01-13 10:30:00,174.41,175.19,174.39,174.75,3954.0,174.41,175.19,174.39,174.75,3954.0
2023-01-13 11:00:00,174.7,174.92,174.45,174.72,848.0,174.7,174.92,174.45,174.72,848.0
2023-01-13 11:30:00,174.5,175.19,174.48,175.15,1586.0,174.5,175.19,174.48,175.15,1586.0
2023-01-13 12:00:00,175.22,176.26,175.0,176.21,7504.0,175.22,176.26,175.0,176.21,7504.0
2023-01-13 12:30:00,176.18,176.5,175.96,176.5,1711.0,176.18,176.5,175.96,176.5,1711.0
2023-01-13 13:00:00,176.89,176.89,176.38,176.38,1400.0,176.89,176.89,176.38,176.38,1400.0
2023-01-13 13:30:00,175.92,177.22,175.92,177.07,1819.0,175.92,177.22,175.92,177.07,1819.0
2023-01-13 14:00:00,177.0,177.06,176.61,176.68,5596.0,177.0,177.06,176.61,176.68,5596.0
2023-01-13 14:30:00,176.77,177.21,176.77,177.18,5002.0,176.77,177.21,176.77,177.18,5002.0
2023-01-13 15:00:00,177.26,177.71,177.1,177.3,9036.0,177.26,177.71,177.1,177.3,9036.0
2023-01-13 15:30:00,177.3,177.73,176.99,177.16,27668.0,177.3,177.73,176.99,177.16,27668.0
2023-01-17 09:30:00,176.23,177.58,175.84,177.16,3863.0,176.23,177.58,175.84,177.16,3863.0
2023-01-17 10:00:00,177.38,179.34,177.38,178.5,7627.0,177.38,179.34,177.38,178.5,7627.0
2023-01-17 10:30:00,178.73,178.73,177.56,177.61,6738.0,178.73,178.73,177.56,177.61,6738.0
2023-01-17 11:00:00,177.85,177.85,177.13,177.3,3014.0,177.85,177.85,177.13,177.3,3014.0
2023-01-17 11:30:00,177.52,177.52,176.93,177.31,4510.0,177.52,177.52,176.93,177.31,4510.0
2023-01-17 12:00:00,177.26,177.56,177.19,177.53,5379.0,177.26,177.56,177.19,177.53,5379.0
2023-01-17 12:30:00,177.52,178.66,177.52,178.32,9037.0,177.52,178.66,177.52,178.32,9037.0
2023-01-17 13:00:00,178.24,178.24,176.68,177.07,3731.0,178.24,178.24,176.68,177.07,3731.0
2023-01-17 13:30:00,177.09,177.54,177.07,177.54,4400.0,177.09,177.54,177.07,177.54,4400.0
2023-01-17 14:00:00,177.62,177.66,175.94,176.0,14781.0,177.62,177.66,175.94,176.0,14781.0
2023-01-17 14:30:00,176.16,177.2,176.14,176.85,3285.0,176.16,177.2,176.14,176.85,3285.0
2023-01-17 15:00:00,177.03,177.21,176.63,176.81,4962.0,177.03,177.21,176.63,176.81,4962.0
2023-01-17 15:30:00,176.81,177.23,176.35,176.35,33697.0,176.81,177.23,176.35,176.35,33697.0
2023-01-18 09:30:00,177.39,178.43,177.04,178.21,4914.0,177.39,178.43,177.04,178.21,4914.0
2023-01-18 10:00:00,178.38,178.43,177.43,178.21,5598.0,178.38,178.43,177.43,178.21,5598.0
2023-01-18 10:30:00,178.18,178.3,176.83,177.01,5532.0,178.18,178.3,176.83,177.01,5532.0
2023-01-18 11:00:00,177.21,177.27,175.98,176.39,5233.0,177.21,177.27,175.98,176.39,5233.0
2023-01-18 11:30:00,176.04,176.04,175.16,175.64,3216.0,176.04,176.04,175.16,175.64,3216.0
2023-01-18 12:00:00,175.69,175.97,175.43,175.47,8614.0,175.69,175.97,175.43,175.47,8614.0
2023-01-18 12:30:00,175.45,176.15,175.44,176.15,6046.0,175.45,176.15,175.44,176.15,6046.0
2023-01-18 13:00:00,176.03,176.3,175.46,176.2,18415.0,176.03,176.3,175.46,176.2,18415.0
2023-01-18 13:30:00,176.52,177.19,176.24,176.56,5071.0,176.52,177.19,176.24,176.56,5071.0
2023-01-18 14:00:00,176.17,176.43,175.94,176.27,7418.0,176.17,176.43,175.94,176.27,7418.0
2023-01-18 14:30:00,176.24,176.39,175.82,175.89,5881.0,176.24,176.39,175.82,175.89,5881.0
2023-01-18 15:00:00,175.88,176.3,175.74,175.93,7392.0,175.88,176.3,175.74,175.93,7392.0
2023-01-18 15:30:00,175.94,175.95,175.0,175.83,29562.0,175.94,175.95,175.0,175.83,29562.0
2023-01-19 09:30:00,173.63,174.61,173.59,174.18,3936.0,173.63,174.61,173.59,174.18,3936.0
2023-01-19 10:00:00,174.71,175.02,173.85,173.89,2455.0,174.71,175.02,173.85,173.89,2455.0
2023-01-19 10:30:00,173.93,173.94,173.04,173.04,4800.0,173.93,173.94,173.04,173.04,4800.0
2023-01-19 11:00:00,173.25,174.06,173.25,174.0,2445.0,173.25,174.06,173.25,174.0,2445.0
2023-01-19 11:30:00,174.16,174.67,174.11,174.33,1623.0,174.16,174.67,174.11,174.33,1623.0
2023-01-19 12:00:00,174.47,174.83,174.47,174.61,945.0,174.47,174.83,174.47,174.61,945.0
2023-01-19 12:30:00,174.24,174.74,174.24,174.45,1503.0,174.24,174.74,174.24,174.45,1503.0
2023-01-19 13:00:00,174.67,174.93,174.21,174.71,4347.0,174.67,174.93,174.21,174.71,4347.0
2023-01-19 13:30:00,174.88,175.37,174.61,174.97,4560.0,174.88,175.37,174.61,174.97,4560.0
2023-01-19 14:00:00,175.14,175.42,174.64,175.36,4810.0,175.14,175.42,174.64,175.36,4810.0
2023-01-19 14:30:00,175.28,175.88,174.99,175.06,5314.0,175.28,175.88,174.99,175.06,5314.0
2023-01-19 15:00:00,175.16,175.37,174.87,174.94,7581.0,175.16,175.37,174.87,174.94,7581.0
2023-01-19 15:30:00,174.94,175.36,174.73,174.9,35974.0,174.94,175.36,174.73,174.9,35974.0
2023-01-20 09:30:00,175.43,175.74,173.74,175.33,5387.0,175.43,175.74,173.74,175.33,5387.0
2023-01-20 10:00:00,175.19,176.24,174.71,175.39,10004.0,175.19,176.24,174.71,175.39,10004.0
2023-01-20 10:30:00,175.03,175.1,174.46,175.1,2653.0,175.03,175.1,174.46,175.1,2653.0
2023-01-20 11:00:00,174.95,175.71,174.77,175.39,6988.0,174.95,175.71,174.77,175.39,6988.0
2023-01-20 11:30:00,175.27,175.45,174.68,174.99,4127.0,175.27,175.45,174.68,174.99,4127.0
2023-01-20 12:00:00,174.91,175.28,174.73,174.92,3140.0,174.91,175.28,174.73,174.92,3140.0
2023-01-20 12:30:00,174.9,175.3,174.7,174.84,4596.0,174.9,175.3,174.7,174.84,4596.0
2023-01-20 13:00:00,174.9,175.02,174.57,174.69,5736.0,174.9,175.02,174.57,174.69,5736.0
2023-01-20 13:30:00,174.79,175.64,174.74,175.42,10200.0,174.79,175.64,174.74,175.42,10200.0
2023-01-20 14:00:00,175.41,176.42,175.25,176.42,7669.0,175.41,176.42,175.25,176.42,7669.0
2023-01-20 14:30:00,176.43,176.63,176.28,176.54,11145.0,176.43,176.63,176.28,176.54,11145.0
2023-01-20 15:00:00,176.82,177.03,176.38,176.38,7647.0,176.82,177.03,176.38,176.38,7647.0
2023-01-20 15:30:00,176.51,176.81,175.85,176.81,23699.0,176.51,176.81,175.85,176.81,23699.0
2023-01-23 09:30:00,176.59,177.58,176.02,177.58,2533.0,176.59,177.58,176.02,177.58,2533.0
2023-01-23 10:00:00,177.95,179.19,177.92,179.19,6299.0,177.95,179.19,177.92,179.19,6299.0
2023-01-23 10:30:00,179.28,179.63,178.93,179.33,13654.0,179.28,179.63,178.93,179.33,13654.0
2023-01-23 11:00:00,179.46,179.86,178.63,178.63,11309.0,179.46,179.86,178.63,178.63,11309.0
2023-01-23 11:30:00,178.63,179.14,178.5,178.99,4435.0,178.63,179.14,178.5,178.99,4435.0
2023-01-23 12:00:00,178.95,179.11,177.99,178.49,8345.0,178.95,179.11,177.99,178.49,8345.0
2023-01-23 12:30:00,178.7,179.25,178.7,179.11,4789.0,178.7,179.25,178.7,179.11,4789.0
2023-01-23 13:00:00,179.24,180.25,179.24,180.25,5518.0,179.24,180.25,179.24,180.25,5518.0
2023-01-23 13:30:00,180.24,180.84,180.24,180.83,5554.0,180.24,180.84,180.24,180.83,5554.0
2023-01-23 14:00:00,180.74,181.06,180.06,180.07,10815.0,180.74,181.06,180.06,180.07,10815.0
2023-01-23 14:30:00,180.2,180.55,179.58,179.88,6515.0,180.2,180.55,179.58,179.88,6515.0
2023-01-23 15:00:00,179.98,180.55,179.97,180.35,10138.0,179.98,180.55,179.97,180.35,10138.0
2023-01-23 15:30:00,180.22,180.54,179.98,180.17,26814.0,180.22,180.54,179.98,180.17,26814.0
2023-01-24 09:30:00,179.12,180.36,178.33,179.61,2061.0,179.12,180.36,178.33,179.61,2061.0
2023-01-24 10:00:00,179.52,180.15,178.77,178.93,37590.0,179.52,180.15,178.77,178.93,37590.0
2023-01-24 10:30:00,179.18,179.95,178.98,179.92,5652.0,179.18,179.95,178.98,179.92,5652.0
2023-01-24 11:00:00,179.91,180.43,179.53,180.43,13980.0,179.91,180.43,179.53,180.43,13980.0
2023-01-24 11:30:00,180.11,180.26,179.93,179.99,1440.0,180.11,180.26,179.93,179.99,1440.0
2023-01-24 12:00:00,180.0,180.1,179.6,180.09,1333.0,180.0,180.1,179.6,180.09,1333.0
2023-01-24 12:30:00,180.1,180.1,179.65,179.65,2548.0,180.1,180.1,179.65,179.65,2548.0
2023-01-24 13:00:00,179.55,179.55,178.85,179.22,2497.0,179.55,179.55,178.85,179.22,2497.0
2023-01-24 13:30:00,179.28,179.37,179.18,179.37,1313.0,179.28,179.37,179.18,179.37,1313.0
2023-01-24 14:00:00,179.13,179.13,177.79,177.79,14578.0,179.13,179.13,177.79,177.79,14578.0
2023-01-24 14:30:00,178.03,178.12,177.81,177.91,4196.0,178.03,178.12,177.81,177.91,4196.0
2023-01-24 15:00:00,178.12,178.35,177.47,177.47,19001.0,178.12,178.35,177.47,177.47,19001.0
2023-01-24 15:30:00,177.53,177.85,176.24,176.71,32550.0,177.53,177.85,176.24,176.71,32550.0
2023-01-25 09:30:00,174.7,174.92,173.21,173.26,5145.0,174.7,174.92,173.21,173.26,5145.0
2023-01-25 10:00:00,173.52,174.39,173.28,173.78,4073.0,173.52,174.39,173.28,173.78,4073.0
2023-01-25 10:30:00,173.78,174.23,173.49,174.23,3989.0,173.78,174.23,173.49,174.23,3989.0
2023-01-25 11:00:00,174.25,175.46,174.25,175.25,5083.0,174.25,175.46,174.25,175.25,5083.0
2023-01-25 11:30:00,175.19,175.55,175.12,175.12,4100.0,175.19,175.55,175.12,175.12,4100.0
2023-01-25 12:00:00,175.07,175.07,173.64,173.64,4482.0,175.07,175.07,173.64,173.64,4482.0
2023-01-25 12:30:00,173.81,174.91,173.75,174.91,4097.0,173.81,174.91,173.75,174.91,4097.0
2023-01-25 13:00:00,174.75,175.78,174.72,175.78,2460.0,174.75,175.78,174.72,175.78,2460.0
2023-01-25 13:30:00,175.73,176.14,175.5,175.72,2106.0,175.73,176.14,175.5,175.72,2106.0
2023-01-25 14:00:00,175.92,176.83,175.84,175.99,3854.0,175.92,176.83,175.84,175.99,3854.0
2023-01-25 14:30:00,176.07,176.4,176.07,176.4,1511.0,176.07,176.4,176.07,176.4,1511.0
2023-01-25 15:00:00,176.43,177.02,176.43,176.79,4268.0,176.43,177.02,176.43,176.79,4268.0
2023-01-25 15:30:00,176.93,177.73,176.62,177.69,35310.0,176.93,177.73,176.62,177.69,35310.0
2023-01-26 09:30:00,178.79,180.81,178.59,179.0,41309.0,178.79,180.81,178.59,179.0,41309.0
2023-01-26 10:00:00,178.71,180.31,178.71,179.44,15128.0,178.71,180.31,178.71,179.44,15128.0
2023-01-26 10:30:00,179.71,179.85,177.3,177.3,2798.0,179.71,179.85,177.3,177.3,2798.0
2023-01-26 11:00:00,177.81,178.04,177.29,177.69,4873.0,177.81,178.04,177.29,177.69,4873.0
2023-01-26 11:30:00,177.98,179.01,177.98,178.88,3516.0,177.98,179.01,177.98,178.88,3516.0
2023-01-26 12:00:00,178.89,179.39,178.82,179.02,3284.0,178.89,179.39,178.82,179.02,3284.0
2023-01-26 12:30:00,179.12,179.41,179.04,179.15,1900.0,179.12,179.41,179.04,179.15,1900.0
2023-01-26 13:00:00,178.99,179.37,178.99,179.14,3587.0,178.99,179.37,178.99,179.14,3587.0
2023-01-26 13:30:00,179.19,179.76,179.19,179.28,1740.0,179.19,179.76,179.19,179.28,1740.0
2023-01-26 14:00:00,179.44,179.55,179.11,179.19,2247.0,179.44,179.55,179.11,179.19,2247.0
2023-01-26 14:30:00,179.42,179.64,179.18,179.39,2430.0,179.42,179.64,179.18,179.39,2430.0
2023-01-26 15:00:00,179.44,180.09,179.4,179.95,7205.0,179.44,180.09,179.4,179.95,7205.0
2023-01-26 15:30:00,179.91,182.08,179.91,182.08,24951.0,179.91,182.08,179.91,182.08,24951.0
2023-01-27 09:30:00,179.92,181.42,178.81,181.42,12586.0,179.92,181.42,178.81,181.42,12586.0
2023-01-27 10:00:00,181.45,182.47,181.12,181.67,2767.0,181.45,182.47,181.12,181.67,2767.0
2023-01-27 10:30:00,181.48,181.8,180.56,180.92,4733.0,181.48,181.8,180.56,180.92,4733.0
2023-01-27 11:00:00,180.98,180.98,180.64,180.74,633.0,180.98,180.98,180.64,180.74,633.0
2023-01-27 11:30:00,181.0,181.54,180.85,181.54,2645.0,181.0,181.54,180.85,181.54,2645.0
2023-01-27 12:00:00,181.77,181.77,180.95,181.05,1540.0,181.77,181.77,180.95,181.05,1540.0
2023-01-27 12:30:00,181.28,181.79,181.2,181.59,31497.0,181.28,181.79,181.2,181.59,31497.0
2023-01-27 13:00:00,181.55,182.03,181.2,181.9,5621.0,181.55,182.03,181.2,181.9,5621.0
2023-01-27 13:30:00,181.91,181.98,181.04,181.14,3441.0,181.91,181.98,181.04,181.14,3441.0
2023-01-27 14:00:00,181.44,182.12,181.35,181.92,4000.0,181.44,182.12,181.35,181.92,4000.0
2023-01-27 14:30:00,181.94,182.08,181.66,182.08,2594.0,181.94,182.08,181.66,182.08,2594.0
2023-01-27 15:00:00,181.93,182.42,181.93,182.03,4500.0,181.93,182.42,181.93,182.03,4500.0
2023-01-27 15:30:00,182.12,182.47,181.2,181.41,26542.0,182.12,182.47,181.2,181.41,26542.0
2023-01-30 09:30:00,178.48,180.88,177.85,180.61,3193.0,178.48,180.88,177.85,180.61,3193.0
2023-01-30 10:00:00,180.86,182.15,180.86,181.77,10217.0,180.86,182.15,180.86,181.77,10217.0
2023-01-30 10:30:00,181.89,181.94,180.7,181.45,6231.0,181.89,181.94,180.7,181.45,6231.0
2023-01-30 11:00:00,181.36,181.92,181.23,181.92,5334.0,181.36,181.92,181.23,181.92,5334.0
2023-01-30 11:30:00,181.93,182.24,181.16,181.25,2200.0,181.93,182.24,181.16,181.25,2200.0
2023-01-30 12:00:00,181.42,181.82,181.19,181.25,3466.0,181.42,181.82,181.19,181.25,3466.0
2023-01-30 12:30:00,181.39,181.39,180.92,180.99,2567.0,181.39,181.39,180.92,180.99,2567.0
2023-01-30 13:00:00,180.71,181.35,180.71,181.19,2949.0,180.71,181.35,180.71,181.19,2949.0
2023-01-30 13:30:00,181.08,181.12,180.79,180.99,2780.0,181.08,181.12,180.79,180.99,2780.0
2023-01-30 14:00:00,181.11,181.18,180.77,180.77,1746.0,181.11,181.18,180.77,180.77,1746.0
2023-01-30 14:30:00,180.68,180.97,180.52,180.97,4367.0,180.68,180.97,180.52,180.97,4367.0
2023-01-30 15:00:00,180.96,181.17,180.58,180.65,5723.0,180.96,181.17,180.58,180.65,5723.0
2023-01-30 15:30:00,180.64,180.77,179.8,179.95,20744.0,180.64,180.77,179.8,179.95,20744.0
2023-01-31 09:30:00,180.2,182.86,180.09,182.21,11774.0,180.2,182.86,180.09,182.21,11774.0
2023-01-31 10:00:00,182.37,182.4,181.08,182.36,14992.0,182.37,182.4,181.08,182.36,14992.0
2023-01-31 10:30:00,182.23,182.91,182.23,182.73,6312.0,182.23,182.91,182.23,182.73,6312.0
2023-01-31 11:00:00,182.93,182.93,182.02,182.18,9689.0,182.93,182.93,182.02,182.18,9689.0
2023-01-31 11:30:00,182.37,183.6,182.3,183.58,10207.0,182.37,183.6,182.3,183.58,10207.0
2023-01-31 12:00:00,183.44,183.94,182.96,183.46,9380.0,183.44,183.94,182.96,183.46,9380.0
2023-01-31 12:30:00,183.29,183.66,183.1,183.59,9693.0,183.29,183.66,183.1,183.59,9693.0
2023-01-31 13:00:00,183.87,183.87,183.14,183.49,7568.0,183.87,183.87,183.14,183.49,7568.0
2023-01-31 13:30:00,183.49,183.57,182.93,183.33,16337.0,183.49,183.57,182.93,183.33,16337.0
2023-01-31 14:00:00,183.38,183.85,183.28,183.48,20190.0,183.38,183.85,183.28,183.48,20190.0
2023-01-31 14:30:00,183.5,183.79,183.03,183.17,11043.0,183.5,183.79,183.03,183.17,11043.0
2023-01-31 15:00:00,183.23,183.6,182.75,182.88,13934.0,183.23,183.6,182.75,182.88,13934.0
2023-01-31 15:30:00,183.0,184.87,182.95,184.87,66306.0,183.0,184.87,182.95,184.87,66306.0
2023-02-01 09:30:00,182.34,183.79,177.83,180.01,38162.0,182.34,183.79,177.83,180.01,38162.0
2023-02-01 10:00:00,180.31,180.31,178.54,178.73,19079.0,180.31,180.31,178.54,178.73,19079.0
2023-02-01 10:30:00,178.63,178.81,177.11,177.13,21543.0,178.63,178.81,177.11,177.13,21543.0
2023-02-01 11:00:00,177.18,177.85,176.9,177.34,9044.0,177.18,177.85,176.9,177.34,9044.0
2023-02-01 11:30:00,177.49,177.87,176.0,176.0,17164.0,177.49,177.87,176.0,176.0,17164.0
2023-02-01 12:00:00,176.08,176.08,174.95,175.47,6995.0,176.08,176.08,174.95,175.47,6995.0
2023-02-01 12:30:00,175.56,176.35,175.23,175.5,15266.0,175.56,176.35,175.23,175.5,15266.0
2023-02-01 13:00:00,175.58,175.69,174.9,175.0,6520.0,175.58,175.69,174.9,175.0,6520.0
2023-02-01 13:30:00,175.14,176.06,175.14,175.38,6153.0,175.14,176.06,175.14,175.38,6153.0
2023-02-01 14:00:00,175.01,176.48,174.48,176.4,23667.0,175.01,176.48,174.48,176.4,23667.0
2023-02-01 14:30:00,176.51,178.4,175.01,177.98,26123.0,176.51,178.4,175.01,177.98,26123.0
2023-02-01 15:00:00,178.22,179.59,178.22,179.4,26652.0,178.22,179.59,178.22,179.4,26652.0
2023-02-01 15:30:00,179.43,180.9,179.28,179.52,52626.0,179.43,180.9,179.28,179.52,52626.0
2023-02-02 09:30:00,181.62,185.33,181.62,184.92,30470.0,181.62,185.33,181.62,184.92,30470.0
2023-02-02 10:00:00,185.25,187.51,184.87,187.51,5626.0,185.25,187.51,184.87,187.51,5626.0
2023-02-02 10:30:00,187.44,188.61,187.37,188.43,11255.0,187.44,188.61,187.37,188.43,11255.0
2023-02-02 11:00:00,188.5,188.58,186.07,186.76,9384.0,188.5,188.58,186.07,186.76,9384.0
2023-02-02 11:30:00,186.81,186.81,185.22,186.16,8042.0,186.81,186.81,185.22,186.16,8042.0
2023-02-02 12:00:00,186.2,186.47,185.96,186.37,5035.0,186.2,186.47,185.96,186.37,5035.0
2023-02-02 12:30:00,186.34,186.6,186.01,186.31,9635.0,186.34,186.6,186.01,186.31,9635.0
2023-02-02 13:00:00,186.33,186.71,185.27,185.81,10551.0,186.33,186.71,185.27,185.81,10551.0
2023-02-02 13:30:00,185.81,186.73,185.7,186.62,8412.0,185.81,186.73,185.7,186.62,8412.0
2023-02-02 14:00:00,186.87,187.1,186.18,186.3,20209.0,186.87,187.1,186.18,186.3,20209.0
2023-02-02 14:30:00,186.39,186.4,184.29,184.29,8817.0,186.39,186.4,184.29,184.29,8817.0
2023-02-02 15:00:00,184.38,185.51,184.09,185.42,26127.0,184.38,185.51,184.09,185.42,26127.0
2023-02-02 15:30:00,185.57,185.88,184.11,184.98,55787.0,185.57,185.88,184.11,184.98,55787.0
2023-02-03 09:30:00,181.51,181.69,180.31,181.55,4487.0,181.51,181.69,180.31,181.55,4487.0
2023-02-03 10:00:00,181.1,182.47,181.1,182.47,4627.0,181.1,182.47,181.1,182.47,4627.0
2023-02-03 10:30:00,182.66,183.95,181.97,182.78,4615.0,182.66,183.95,181.97,182.78,4615.0
2023-02-03 11:00:00,183.27,183.41,182.77,183.06,2701.0,183.27,183.41,182.77,183.06,2701.0
2023-02-03 11:30:00,183.36,183.36,181.67,181.67,5817.0,183.36,183.36,181.67,181.67,5817.0
2023-02-03 12:00:00,181.96,183.21,181.95,183.21,2763.0,181.96,183.21,181.95,183.21,2763.0
2023-02-03 12:30:00,183.09,183.24,181.76,181.76,3259.0,183.09,183.24,181.76,181.76,3259.0
2023-02-03 13:00:00,181.48,181.68,181.22,181.22,800.0,181.48,181.68,181.22,181.22,800.0
2023-02-03 13:30:00,181.08,181.37,180.77,181.2,1323.0,181.08,181.37,180.77,181.2,1323.0
2023-02-03 14:00:00,181.39,181.58,181.18,181.48,2414.0,181.39,181.58,181.18,181.48,2414.0
2023-02-03 14:30:00,181.43,182.35,181.36,181.44,2091.0,181.43,182.35,181.36,181.44,2091.0
2023-02-03 15:00:00,181.36,182.14,181.36,181.91,3007.0,181.36,182.14,181.36,181.91,3007.0
2023-02-03 15:30:00,181.93,182.37,181.18,181.87,16794.0,181.93,182.37,181.18,181.87,16794.0
2023-02-06 09:30:00,178.06,178.89,175.59,176.13,9772.0,178.06,178.89,175.59,176.13,9772.0
2023-02-06 10:00:00,176.02,176.33,175.02,175.55,5862.0,176.02,176.33,175.02,175.55,5862.0
2023-02-06 10:30:00,175.05,175.83,174.94,175.72,2800.0,175.05,175.83,174.94,175.72,2800.0
2023-02-06 11:00:00,175.71,176.26,175.71,176.09,3751.0,175.71,176.26,175.71,176.09,3751.0
2023-02-06 11:30:00,176.25,176.44,175.91,176.08,3411.0,176.25,176.44,175.91,176.08,3411.0
2023-02-06 12:00:00,176.08,176.48,176.08,176.29,1700.0,176.08,176.48,176.08,176.29,1700.0
2023-02-06 12:30:00,176.38,176.48,176.19,176.4,5277.0,176.38,176.48,176.19,176.4,5277.0
2023-02-06 13:00:00,176.27,176.61,176.19,176.31,4553.0,176.27,176.61,176.19,176.31,4553.0
2023-02-06 13:30:00,176.31,176.54,176.13,176.24,2127.0,176.31,176.54,176.13,176.24,2127.0
2023-02-06 14:00:00,176.39,177.02,176.39,176.62,3060.0,176.39,177.02,176.39,176.62,3060.0
2023-02-06 14:30:00,176.44,176.75,176.23,176.75,1636.0,176.44,176.75,176.23,176.75,1636.0
2023-02-06 15:00:00,176.83,176.83,176.21,176.35,3710.0,176.83,176.83,176.21,176.35,3710.0
2023-02-06 15:30:00,176.23,177.21,176.18,176.35,20654.0,176.23,177.21,176.18,176.35,20654.0
2023-02-07 09:30:00,174.85,175.92,173.76,175.29,4778.0,174.85,175.92,173.76,175.29,4778.0
2023-02-07 10:00:00,175.37,175.37,174.01,174.01,1687.0,175.37,175.37,174.01,174.01,1687.0
2023-02-07 10:30:00,174.3,174.65,174.3,174.37,1660.0,174.3,174.65,174.3,174.37,1660.0
2023-02-07 11:00:00,174.37,174.9,174.37,174.72,3722.0,174.37,174.9,174.37,174.72,3722.0
2023-02-07 11:30:00,174.8,175.65,174.8,175.41,5106.0,174.8,175.65,174.8,175.41,5106.0
2023-02-07 12:00:00,175.5,175.66,175.2,175.22,9191.0,175.5,175.66,175.2,175.22,9191.0
2023-02-07 12:30:00,175.3,177.56,174.79,177.56,22500.0,175.3,177.56,174.79,177.56,22500.0
2023-02-07 13:00:00,177.73,177.86,175.89,175.89,14521.0,177.73,177.86,175.89,175.89,14521.0
2023-02-07 13:30:00,175.48,175.55,174.54,175.54,2806.0,175.48,175.55,174.54,175.54,2806.0
2023-02-07 14:00:00,176.06,177.4,176.06,176.9,7329.0,176.06,177.4,176.06,176.9,7329.0
2023-02-07 14:30:00,177.09,177.35,176.25,176.39,16363.0,177.09,177.35,176.25,176.39,16363.0
2023-02-07 15:00:00,176.64,176.77,176.09,176.43,9775.0,176.64,176.77,176.09,176.43,9775.0
2023-02-07 15:30:00,176.44,177.86,176.26,177.43,49084.0,176.44,177.86,176.26,177.43,49084.0
2023-02-08 09:30:00,176.7,176.7,175.27,176.4,5039.0,176.7,176.7,175.27,176.4,5039.0
2023-02-08 10:00:00,176.22,176.22,173.87,173.98,11198.0,176.22,176.22,173.87,173.98,11198.0
2023-02-08 10:30:00,173.75,174.69,173.38,174.11,5405.0,173.75,174.69,173.38,174.11,5405.0
2023-02-08 11:00:00,173.78,174.22,173.26,173.44,3505.0,173.78,174.22,173.26,173.44,3505.0
2023-02-08 11:30:00,173.4,173.4,172.77,173.31,2864.0,173.4,173.4,172.77,173.31,2864.0
2023-02-08 12:00:00,173.22,173.22,172.73,172.99,1882.0,173.22,173.22,172.73,172.99,1882.0
2023-02-08 12:30:00,172.94,173.01,172.31,172.35,4906.0,172.94,173.01,172.31,172.35,4906.0
2023-02-08 13:00:00,172.69,172.97,172.2,172.2,2604.0,172.69,172.97,172.2,172.2,2604.0
2023-02-08 13:30:00,172.03,172.03,171.14,171.68,7626.0,172.03,172.03,171.14,171.68,7626.0
2023-02-08 14:00:00,171.25,171.68,171.0,171.12,34721.0,171.25,171.68,171.0,171.12,34721.0
2023-02-08 14:30:00,171.16,171.74,171.0,171.73,3012.0,171.16,171.74,171.0,171.73,3012.0
2023-02-08 15:00:00,171.69,171.69,170.64,171.03,10333.0,171.69,171.69,170.64,171.03,10333.0
2023-02-08 15:30:00,171.03,171.95,170.95,171.27,32327.0,171.03,171.95,170.95,171.27,32327.0
2023-02-09 09:30:00,173.12,175.26,172.64,173.69,7656.0,173.12,175.26,172.64,173.69,7656.0
2023-02-09 10:00:00,173.68,174.72,173.11,173.11,3798.0,173.68,174.72,173.11,173.11,3798.0
2023-02-09 10:30:00,173.38,174.6,173.38,174.41,4630.0,173.38,174.6,173.38,174.41,4630.0
2023-02-09 11:00:00,174.57,175.35,174.43,175.14,5096.0,174.57,175.35,174.43,175.14,5096.0
2023-02-09 11:30:00,175.18,176.05,174.9,175.94,13104.0,175.18,176.05,174.9,175.94,13104.0
2023-02-09 12:00:00,176.2,176.56,176.05,176.37,7152.0,176.2,176.56,176.05,176.37,7152.0
2023-02-09 12:30:00,176.17,176.17,174.96,175.44,1468.0,176.17,176.17,174.96,175.44,1468.0
2023-02-09 13:00:00,175.51,176.54,175.36,176.28,4425.0,175.51,176.54,175.36,176.28,4425.0
2023-02-09 13:30:00,176.12,176.51,176.02,176.5,8390.0,176.12,176.51,176.02,176.5,8390.0
2023-02-09 14:00:00,176.7,176.7,175.77,176.1,6925.0,176.7,176.7,175.77,176.1,6925.0
2023-02-09 14:30:00,176.17,177.08,176.16,176.64,11539.0,176.17,177.08,176.16,176.64,11539.0
2023-02-09 15:00:00,176.35,176.83,176.08,176.37,11238.0,176.35,176.83,176.08,176.37,11238.0
2023-02-09 15:30:00,176.21,176.97,176.13,176.97,35662.0,176.21,176.97,176.13,176.97,35662.0
2023-02-10 09:30:00,175.8,176.43,174.67,175.35,8425.0,175.8,176.43,174.67,175.35,8425.0
2023-02-10 10:00:00,174.47,175.71,174.38,175.36,5475.0,174.47,175.71,174.38,175.36,5475.0
2023-02-10 10:30:00,175.49,175.63,174.23,174.29,2165.0,175.49,175.63,174.23,174.29,2165.0
2023-02-10 11:00:00,174.47,174.67,173.99,174.06,6234.0,174.47,174.67,173.99,174.06,6234.0
2023-02-10 11:30:00,174.27,175.49,173.72,174.9,10693.0,174.27,175.49,173.72,174.9,10693.0
2023-02-10 12:00:00,174.93,174.94,174.23,174.39,4610.0,174.93,174.94,174.23,174.39,4610.0
2023-02-10 12:30:00,174.48,175.65,174.48,175.65,2076.0,174.48,175.65,174.48,175.65,2076.0
2023-02-10 13:00:00,175.59,176.24,175.59,175.91,2142.0,175.59,176.24,175.59,175.91,2142.0
2023-02-10 13:30:00,175.74,175.84,175.31,175.51,5501.0,175.74,175.84,175.31,175.51,5501.0
2023-02-10 14:00:00,175.43,176.08,175.3,175.73,4520.0,175.43,176.08,175.3,175.73,4520.0
2023-02-10 14:30:00,175.7,176.46,175.7,176.46,5683.0,175.7,176.46,175.7,176.46,5683.0
2023-02-10 15:00:00,176.57,177.06,176.33,176.93,16053.0,176.57,177.06,176.33,176.93,16053.0
2023-02-10 15:30:00,177.06,178.03,177.02,177.99,31353.0,177.06,178.03,177.02,177.99,31353.0
2023-02-13 09:30:00,177.79,178.37,177.32,178.37,4527.0,177.79,178.37,177.32,178.37,4527.0
2023-02-13 10:00:00,179.07,179.52,178.5,178.93,6232.0,179.07,179.52,178.5,178.93,6232.0
2023-02-13 10:30:00,178.8,179.3,178.72,178.91,3645.0,178.8,179.3,178.72,178.91,3645.0
2023-02-13 11:00:00,178.95,179.39,178.92,178.93,1505.0,178.95,179.39,178.92,178.93,1505.0
2023-02-13 11:30:00,178.94,179.28,178.7,179.1,1608.0,178.94,179.28,178.7,179.1,1608.0
2023-02-13 12:00:00,179.24,179.38,179.15,179.21,1517.0,179.24,179.38,179.15,179.21,1517.0
2023-02-13 12:30:00,179.1,179.1,178.69,179.09,4211.0,179.1,179.1,178.69,179.09,4211.0
2023-02-13 13:00:00,179.05,179.05,178.57,178.98,4769.0,179.05,179.05,178.57,178.98,4769.0
2023-02-13 13:30:00,179.14,179.14,178.86,179.1,1952.0,179.14,179.14,178.86,179.1,1952.0
2023-02-13 14:00:00,179.26,179.26,178.78,178.88,2691.0,179.26,179.26,178.78,178.88,2691.0
2023-02-13 14:30:00,178.68,178.94,178.6,178.94,3299.0,178.68,178.94,178.6,178.94,3299.0
2023-02-13 15:00:00,178.93,179.34,178.55,179.23,3312.0,178.93,179.34,178.55,179.23,3312.0
2023-02-13 15:30:00,179.36,180.34,179.3,180.33,32634.0,179.36,180.34,179.3,180.33,32634.0
2023-02-14 09:30:00,179.1,181.57,178.61,181.42,4774.0,179.1,181.57,178.61,181.42,4774.0
2023-02-14 10:00:00,181.26,182.63,181.16,181.75,4474.0,181.26,182.63,181.16,181.75,4474.0
2023-02-14 10:30:00,181.79,181.79,179.71,179.82,6440.0,181.79,181.79,179.71,179.82,6440.0
2023-02-14 11:00:00,179.94,180.44,179.84,179.84,3140.0,179.94,180.44,179.84,179.84,3140.0
2023-02-14 11:30:00,179.26,179.26,178.17,178.92,11404.0,179.26,179.26,178.17,178.92,11404.0
2023-02-14 12:00:00,178.93,179.61,178.93,179.61,1869.0,178.93,179.61,178.93,179.61,1869.0
2023-02-14 12:30:00,179.52,179.77,179.4,179.74,4923.0,179.52,179.77,179.4,179.74,4923.0
2023-02-14 13:00:00,180.18,181.12,180.18,180.78,2760.0,180.18,181.12,180.18,180.78,2760.0
2023-02-14 13:30:00,180.73,180.85,180.41,180.51,3086.0,180.73,180.85,180.41,180.51,3086.0
2023-02-14 14:00:00,180.54,180.93,180.08,180.67,3200.0,180.54,180.93,180.08,180.67,3200.0
2023-02-14 14:30:00,180.75,181.3,180.75,181.13,3301.0,180.75,181.3,180.75,181.13,3301.0
2023-02-14 15:00:00,180.96,180.96,180.39,180.56,4432.0,180.96,180.96,180.39,180.56,4432.0
2023-02-14 15:30:00,180.46,181.45,180.33,180.95,31068.0,180.46,181.45,180.33,180.95,31068.0
2023-02-15 09:30:00,178.35,180.26,178.35,179.73,18410.0,178.35,180.26,178.35,179.73,18410.0
2023-02-15 10:00:00,179.74,181.17,179.73,180.9,9021.0,179.74,181.17,179.73,180.9,9021.0
2023-02-15 10:30:00,180.92,181.13,180.58,180.62,3518.0,180.92,181.13,180.58,180.62,3518.0
2023-02-15 11:00:00,180.59,181.44,180.59,181.42,2000.0,180.59,181.44,180.59,181.42,2000.0
2023-02-15 11:30:00,181.45,181.73,181.03,181.21,17219.0,181.45,181.73,181.03,181.21,17219.0
2023-02-15 12:00:00,180.96,180.96,179.21,179.21,4515.0,180.96,180.96,179.21,179.21,4515.0
2023-02-15 12:30:00,178.95,179.16,178.75,179.14,3800.0,178.95,179.16,178.75,179.14,3800.0
2023-02-15 13:00:00,179.18,179.82,178.95,179.82,3498.0,179.18,179.82,178.95,179.82,3498.0
2023-02-15 13:30:00,179.94,180.28,179.91,180.19,2409.0,179.94,180.28,179.91,180.19,2409.0
2023-02-15 14:00:00,180.18,181.33,180.17,181.28,6276.0,180.18,181.33,180.17,181.28,6276.0
2023-02-15 14:30:00,181.26,181.26,180.68,181.0,3101.0,181.26,181.26,180.68,181.0,3101.0
2023-02-15 15:00:00,181.03,181.25,180.8,180.92,4520.0,181.03,181.25,180.8,180.92,4520.0
2023-02-15 15:30:00,180.93,181.82,180.69,181.72,18206.0,180.93,181.82,180.69,181.72,18206.0
2023-02-16 09:30:00,177.17,179.81,177.17,177.65,5345.0,177.17,179.81,177.17,177.65,5345.0
2023-02-16 10:00:00,177.52,177.82,176.94,177.05,4042.0,177.52,177.82,176.94,177.05,4042.0
2023-02-16 10:30:00,177.14,177.66,177.11,177.52,3100.0,177.14,177.66,177.11,177.52,3100.0
2023-02-16 11:00:00,177.65,177.67,177.18,177.49,5031.0,177.65,177.67,177.18,177.49,5031.0
2023-02-16 11:30:00,177.49,178.46,177.49,178.13,1900.0,177.49,178.46,177.49,178.13,1900.0
2023-02-16 12:00:00,177.96,178.41,177.7,178.37,7934.0,177.96,178.41,177.7,178.37,7934.0
2023-02-16 12:30:00,178.53,179.37,178.52,178.71,3896.0,178.53,179.37,178.52,178.71,3896.0
2023-02-16 13:00:00,178.84,179.11,178.35,178.35,2400.0,178.84,179.11,178.35,178.35,2400.0
2023-02-16 13:30:00,178.35,178.87,178.33,178.62,5505.0,178.35,178.87,178.33,178.62,5505.0
2023-02-16 14:00:00,178.87,178.97,178.39,178.91,4406.0,178.87,178.97,178.39,178.91,4406.0
2023-02-16 14:30:00,178.93,178.93,178.24,178.43,3792.0,178.93,178.93,178.24,178.43,3792.0
2023-02-16 15:00:00,178.02,178.02,176.86,176.89,5597.0,178.02,178.02,176.86,176.89,5597.0
2023-02-16 15:30:00,176.77,176.77,175.42,175.79,44417.0,176.77,176.77,175.42,175.79,44417.0
2023-02-17 09:30:00,175.25,175.64,173.27,173.27,4657.0,175.25,175.64,173.27,173.27,4657.0
2023-02-17 10:00:00,172.96,174.73,172.96,174.45,4071.0,172.96,174.73,172.96,174.45,4071.0
2023-02-17 10:30:00,174.57,175.03,173.42,173.42,3275.0,174.57,175.03,173.42,173.42,3275.0
2023-02-17 11:00:00,173.41,173.76,172.05,172.17,7915.0,173.41,173.76,172.05,172.17,7915.0
2023-02-17 11:30:00,172.38,173.32,172.38,173.31,4460.0,172.38,173.32,172.38,173.31,4460.0
2023-02-17 12:00:00,173.6,174.06,173.51,173.69,7100.0,173.6,174.06,173.51,173.69,7100.0
2023-02-17 12:30:00,173.65,173.94,172.9,172.95,12818.0,173.65,173.94,172.9,172.95,12818.0
2023-02-17 13:00:00,172.89,174.4,172.89,174.39,18654.0,172.89,174.4,172.89,174.39,18654.0
2023-02-17 13:30:00,174.34,174.96,174.19,174.62,4082.0,174.34,174.96,174.19,174.62,4082.0
2023-02-17 14:00:00,174.62,175.1,174.48,175.01,3301.0,174.62,175.1,174.48,175.01,3301.0
2023-02-17 14:30:00,174.94,175.33,174.86,175.32,4447.0,174.94,175.33,174.86,175.32,4447.0
2023-02-17 15:00:00,175.39,175.6,175.18,175.45,8149.0,175.39,175.6,175.18,175.45,8149.0
2023-02-17 15:30:00,175.5,176.39,175.5,175.82,21711.0,175.5,176.39,175.5,175.82,21711.0
2023-02-21 09:30:00,172.9,174.43,171.32,171.32,6736.0,172.9,174.43,171.32,171.32,6736.0
2023-02-21 10:00:00,170.93,171.21,170.68,171.14,2823.0,170.93,171.21,170.68,171.14,2823.0
2023-02-21 10:30:00,171.16,171.8,171.16,171.2,2334.0,171.16,171.8,171.16,171.2,2334.0
2023-02-21 11:00:00,171.13,171.13,170.21,170.21,2912.0,171.13,171.13,170.21,170.21,2912.0
2023-02-21 11:30:00,170.31,170.88,170.31,170.48,2551.0,170.31,170.88,170.31,170.48,2551.0
2023-02-21 12:00:00,170.1,170.33,169.74,169.86,2282.0,170.1,170.33,169.74,169.86,2282.0
2023-02-21 12:30:00,169.95,170.45,169.91,170.43,2421.0,169.95,170.45,169.91,170.43,2421.0
2023-02-21 13:00:00,170.45,170.49,169.54,169.68,3936.0,170.45,170.49,169.54,169.68,3936.0
2023-02-21 13:30:00,169.42,170.23,169.42,169.86,1937.0,169.42,170.23,169.42,169.86,1937.0
2023-02-21 14:00:00,169.84,170.08,169.38,169.62,3787.0,169.84,170.08,169.38,169.62,3787.0
2023-02-21 14:30:00,169.96,170.25,169.73,169.86,3470.0,169.96,170.25,169.73,169.86,3470.0
2023-02-21 15:00:00,170.01,170.15,169.8,170.15,4883.0,170.01,170.15,169.8,170.15,4883.0
2023-02-21 15:30:00,170.22,170.74,170.09,170.62,18758.0,170.22,170.74,170.09,170.62,18758.0
2023-02-22 09:30:00,170.43,171.74,169.36,170.86,4055.0,170.43,171.74,169.36,170.86,4055.0
2023-02-22 10:00:00,170.95,171.13,170.39,170.76,5151.0,170.95,171.13,170.39,170.76,5151.0
2023-02-22 10:30:00,170.62,170.62,169.64,170.2,4121.0,170.62,170.62,169.64,170.2,4121.0
2023-02-22 11:00:00,170.26,170.43,169.57,169.83,2890.0,170.26,170.43,169.57,169.83,2890.0
2023-02-22 11:30:00,169.76,170.32,169.76,170.32,5042.0,169.76,170.32,169.76,170.32,5042.0
2023-02-22 12:00:00,170.3,171.02,170.3,170.83,3310.0,170.3,171.02,170.3,170.83,3310.0
2023-02-22 12:30:00,170.89,171.0,170.47,170.63,3555.0,170.89,171.0,170.47,170.63,3555.0
2023-02-22 13:00:00,170.54,171.32,170.54,171.22,2122.0,170.54,171.32,170.54,171.22,2122.0
2023-02-22 13:30:00,171.33,171.43,171.2,171.38,1630.0,171.33,171.43,171.2,171.38,1630.0
2023-02-22 14:00:00,171.55,171.62,170.05,170.19,5854.0,171.55,171.62,170.05,170.19,5854.0
2023-02-22 14:30:00,170.09,170.12,168.88,168.92,7642.0,170.09,170.12,168.88,168.92,7642.0
2023-02-22 15:00:00,169.03,170.17,168.84,169.96,13617.0,169.03,170.17,168.84,169.96,13617.0
2023-02-22 15:30:00,169.89,170.74,169.74,170.6,18232.0,169.89,170.74,169.74,170.6,18232.0
2023-02-23 09:30:00,170.24,173.24,170.24,171.35,5296.0,170.24,173.24,170.24,171.35,5296.0
2023-02-23 10:00:00,170.69,170.88,169.11,169.81,7771.0,170.69,170.88,169.11,169.81,7771.0
2023-02-23 10:30:00,169.22,170.05,169.11,169.36,5639.0,169.22,170.05,169.11,169.36,5639.0
2023-02-23 11:00:00,169.49,169.87,168.82,168.9,2786.0,169.49,169.87,168.82,168.9,2786.0
2023-02-23 11:30:00,169.24,169.24,168.07,168.26,3132.0,169.24,169.24,168.07,168.26,3132.0
2023-02-23 12:00:00,168.54,168.54,167.92,168.14,3330.0,168.54,168.54,167.92,168.14,3330.0
2023-02-23 12:30:00,168.13,169.02,168.13,168.92,2582.0,168.13,169.02,168.13,168.92,2582.0
2023-02-23 13:00:00,169.34,169.34,168.8,169.0,3721.0,169.34,169.34,168.8,169.0,3721.0
2023-02-23 13:30:00,168.99,170.13,168.99,170.13,2864.0,168.99,170.13,168.99,170.13,2864.0
2023-02-23 14:00:00,169.96,170.55,169.81,170.28,7181.0,169.96,170.55,169.81,170.28,7181.0
2023-02-23 14:30:00,170.47,171.31,170.42,170.73,3732.0,170.47,171.31,170.42,170.73,3732.0
2023-02-23 15:00:00,170.83,171.82,170.83,171.68,4719.0,170.83,171.82,170.83,171.68,4719.0
2023-02-23 15:30:00,171.75,171.95,171.21,171.76,17984.0,171.75,171.95,171.21,171.76,17984.0
2023-02-24 09:30:00,168.32,168.32,167.09,167.09,2225.0,168.32,168.32,167.09,167.09,2225.0
2023-02-24 10:00:00,166.84,168.0,166.45,166.97,5693.0,166.84,168.0,166.45,166.97,5693.0
2023-02-24 10:30:00,166.73,167.47,166.44,166.64,5966.0,166.73,167.47,166.44,166.64,5966.0
2023-02-24 11:00:00,166.91,168.11,166.85,167.81,6762.0,166.91,168.11,166.85,167.81,6762.0
2023-02-24 11:30:00,167.8,168.34,167.8,168.08,1557.0,167.8,168.34,167.8,168.08,1557.0
2023-02-24 12:00:00,168.06,168.27,167.68,168.27,3652.0,168.06,168.27,167.68,168.27,3652.0
2023-02-24 12:30:00,168.28,168.29,167.23,167.55,14123.0,168.28,168.29,167.23,167.55,14123.0
2023-02-24 13:00:00,167.44,167.57,167.08,167.39,6805.0,167.44,167.57,167.08,167.39,6805.0
2023-02-24 13:30:00,167.39,167.96,167.23,167.73,17794.0,167.39,167.96,167.23,167.73,17794.0
2023-02-24 14:00:00,167.76,168.2,167.54,167.87,10907.0,167.76,168.2,167.54,167.87,10907.0
2023-02-24 14:30:00,167.9,169.04,167.8,168.87,8219.0,167.9,169.04,167.8,168.87,8219.0
2023-02-24 15:00:00,168.99,169.29,168.71,169.09,7266.0,168.99,169.29,168.71,169.09,7266.0
2023-02-24 15:30:00,169.1,169.59,168.49,169.08,50293.0,169.1,169.59,168.49,169.08,50293.0
2023-02-27 09:30:00,171.9,171.9,170.03,171.72,5625.0,171.9,171.9,170.03,171.72,5625.0
2023-02-27 10:00:00,171.78,171.83,171.03,171.04,5083.0,171.78,171.83,171.03,171.04,5083.0
2023-02-27 10:30:00,170.74,170.74,169.64,170.31,4926.0,170.74,170.74,169.64,170.31,4926.0
2023-02-27 11:00:00,170.51,171.13,170.23,170.42,4938.0,170.51,171.13,170.23,170.42,4938.0
2023-02-27 11:30:00,170.26,170.27,169.27,169.27,3230.0,170.26,170.27,169.27,169.27,3230.0
2023-02-27 12:00:00,169.3,169.3,168.01,169.21,8353.0,169.3,169.3,168.01,169.21,8353.0
2023-02-27 12:30:00,169.16,169.55,168.94,169.33,3545.0,169.16,169.55,168.94,169.33,3545.0
2023-02-27 13:00:00,169.55,169.71,169.3,169.51,3449.0,169.55,169.71,169.3,169.51,3449.0
2023-02-27 13:30:00,169.53,169.54,169.12,169.44,4924.0,169.53,169.54,169.12,169.44,4924.0
2023-02-27 14:00:00,169.59,169.89,169.07,169.52,8090.0,169.59,169.89,169.07,169.52,8090.0
2023-02-27 14:30:00,169.53,169.62,169.01,169.25,7864.0,169.53,169.62,169.01,169.25,7864.0
2023-02-27 15:00:00,169.32,169.32,168.73,169.03,18180.0,169.32,169.32,168.73,169.03,18180.0
2023-02-27 15:30:00,169.02,169.15,168.45,168.51,61728.0,169.02,169.15,168.45,168.51,61728.0
2023-02-28 09:30:00,166.74,170.85,162.15,169.03,27654.0,166.74,170.85,162.15,169.03,27654.0
2023-02-28 10:00:00,169.03,171.85,168.56,171.53,16693.0,169.03,171.85,168.56,171.53,16693.0
2023-02-28 10:30:00,171.14,172.85,171.14,172.49,15874.0,171.14,172.85,171.14,172.49,15874.0
2023-02-28 11:00:00,172.28,174.61,172.28,173.81,20150.0,172.28,174.61,172.28,173.81,20150.0
2023-02-28 11:30:00,173.79,175.36,173.41,173.5,32669.0,173.79,175.36,173.41,173.5,32669.0
2023-02-28 12:00:00,173.65,174.1,173.32,174.09,14184.0,173.65,174.1,173.32,174.09,14184.0
2023-02-28 12:30:00,174.04,174.87,173.86,174.81,10400.0,174.04,174.87,173.86,174.81,10400.0
2023-02-28 13:00:00,174.7,175.09,173.99,174.52,12560.0,174.7,175.09,173.99,174.52,12560.0
2023-02-28 13:30:00,174.5,174.88,174.17,174.82,5621.0,174.5,174.88,174.17,174.82,5621.0
2023-02-28 14:00:00,174.9,175.31,174.2,175.31,12984.0,174.9,175.31,174.2,175.31,12984.0
2023-02-28 14:30:00,175.12,175.45,174.75,175.45,13335.0,175.12,175.45,174.75,175.45,13335.0
2023-02-28 15:00:00,175.25,175.88,174.58,174.81,18093.0,175.25,175.88,174.58,174.81,18093.0
2023-02-28 15:30:00,174.7,175.0,174.09,174.63,70858.0,174.7,175.0,174.09,174.63,70858.0
2023-03-01 09:30:00,172.82,177.42,172.3,174.88,6710.0,172.82,177.42,172.3,174.88,6710.0
2023-03-01 10:00:00,174.5,174.74,172.98,174.72,20314.0,174.5,174.74,172.98,174.72,20314.0
2023-03-01 10:30:00,174.75,175.25,174.28,174.77,14990.0,174.75,175.25,174.28,174.77,14990.0
2023-03-01 11:00:00,174.23,174.46,173.0,173.56,7951.0,174.23,174.46,173.0,173.56,7951.0
2023-03-01 11:30:00,173.59,175.96,173.58,175.87,17918.0,173.59,175.96,173.58,175.87,17918.0
2023-03-01 12:00:00,175.75,176.17,175.57,175.87,8768.0,175.75,176.17,175.57,175.87,8768.0
2023-03-01 12:30:00,175.79,176.39,175.22,175.59,10078.0,175.79,176.39,175.22,175.59,10078.0
2023-03-01 13:00:00,175.53,176.11,175.35,175.8,14423.0,175.53,176.11,175.35,175.8,14423.0
2023-03-01 13:30:00,175.57,175.97,175.43,175.78,6587.0,175.57,175.97,175.43,175.78,6587.0
2023-03-01 14:00:00,175.57,175.59,174.88,174.91,7756.0,175.57,175.59,174.88,174.91,7756.0
2023-03-01 14:30:00,174.8,174.99,174.75,174.8,9860.0,174.8,174.99,174.75,174.8,9860.0
2023-03-01 15:00:00,174.75,175.12,174.54,175.1,13833.0,174.75,175.12,174.54,175.1,13833.0
2023-03-01 15:30:00,175.22,175.75,175.0,175.4,68736.0,175.22,175.75,175.0,175.4,68736.0
2023-03-02 09:30:00,172.98,172.98,169.09,169.25,11468.0,172.98,172.98,169.09,169.25,11468.0
2023-03-02 10:00:00,169.79,170.27,168.9,170.06,24558.0,169.79,170.27,168.9,170.06,24558.0
2023-03-02 10:30:00,170.12,170.64,169.9,170.07,16476.0,170.12,170.64,169.9,170.07,16476.0
2023-03-02 11:00:00,170.05,170.4,169.89,170.31,7128.0,170.05,170.4,169.89,170.31,7128.0
2023-03-02 11:30:00,170.15,170.64,169.69,170.46,10458.0,170.15,170.64,169.69,170.46,10458.0
2023-03-02 12:00:00,170.62,171.29,170.43,171.07,7639.0,170.62,171.29,170.43,171.07,7639.0
2023-03-02 12:30:00,171.2,171.71,171.0,171.71,9188.0,171.2,171.71,171.0,171.71,9188.0
2023-03-02 13:00:00,171.54,171.54,170.55,170.55,7566.0,171.54,171.54,170.55,170.55,7566.0
2023-03-02 13:30:00,170.66,171.53,170.56,171.49,6552.0,170.66,171.53,170.56,171.49,6552.0
2023-03-02 14:00:00,171.65,172.17,170.81,171.2,25758.0,171.65,172.17,170.81,171.2,25758.0
2023-03-02 14:30:00,171.18,171.71,170.89,171.71,12586.0,171.18,171.71,170.89,171.71,12586.0
2023-03-02 15:00:00,171.63,172.02,171.44,171.66,15532.0,171.63,172.02,171.44,171.66,15532.0
2023-03-02 15:30:00,171.65,172.46,171.12,171.81,72597.0,171.65,172.46,171.12,171.81,72597.0
2023-03-03 09:30:00,173.31,173.33,172.21,173.15,10485.0,173.31,173.33,172.21,173.15,10485.0
2023-03-03 10:00:00,172.78,173.28,172.23,172.97,5666.0,172.78,173.28,172.23,172.97,5666.0
2023-03-03 10:30:00,173.0,173.28,172.69,172.78,3410.0,173.0,173.28,172.69,172.78,3410.0
2023-03-03 11:00:00,172.75,173.71,172.7,173.71,4264.0,172.75,173.71,172.7,173.71,4264.0
2023-03-03 11:30:00,173.46,173.64,173.3,173.52,4154.0,173.46,173.64,173.3,173.52,4154.0
2023-03-03 12:00:00,173.44,173.88,173.35,173.83,2364.0,173.44,173.88,173.35,173.83,2364.0
2023-03-03 12:30:00,173.66,173.73,173.34,173.72,6146.0,173.66,173.73,173.34,173.72,6146.0
2023-03-03 13:00:00,173.72,174.34,173.72,174.34,3053.0,173.72,174.34,173.72,174.34,3053.0
2023-03-03 13:30:00,174.34,174.46,174.0,174.0,1806.0,174.34,174.46,174.0,174.0,1806.0
2023-03-03 14:00:00,173.92,174.52,173.7,174.21,2189.0,173.92,174.52,173.7,174.21,2189.0
2023-03-03 14:30:00,174.31,174.64,174.26,174.58,5063.0,174.31,174.64,174.26,174.58,5063.0
2023-03-03 15:00:00,174.55,174.68,174.06,174.07,4668.0,174.55,174.68,174.06,174.07,4668.0
2023-03-03 15:30:00,174.07,174.31,173.5,173.85,28630.0,174.07,174.31,173.5,173.85,28630.0
2023-03-06 09:30:00,174.08,175.44,172.82,173.7,6004.0,174.08,175.44,172.82,173.7,6004.0
2023-03-06 10:00:00,173.42,174.5,173.3,173.61,5482.0,173.42,174.5,173.3,173.61,5482.0
2023-03-06 10:30:00,173.46,174.2,173.2,174.2,6294.0,173.46,174.2,173.2,174.2,6294.0
2023-03-06 11:00:00,174.29,174.29,173.59,173.95,5880.0,174.29,174.29,173.59,173.95,5880.0
2023-03-06 11:30:00,174.0,174.3,173.88,174.23,7694.0,174.0,174.3,173.88,174.23,7694.0
2023-03-06 12:00:00,174.29,174.58,174.1,174.2,2728.0,174.29,174.58,174.1,174.2,2728.0
2023-03-06 12:30:00,174.03,174.05,172.01,172.06,11383.0,174.03,174.05,172.01,172.06,11383.0
2023-03-06 13:00:00,172.13,172.81,171.73,172.81,8782.0,172.13,172.81,171.73,172.81,8782.0
2023-03-06 13:30:00,172.68,172.8,171.67,171.75,6833.0,172.68,172.8,171.67,171.75,6833.0
2023-03-06 14:00:00,171.56,172.21,171.15,171.26,5401.0,171.56,172.21,171.15,171.26,5401.0
2023-03-06 14:30:00,171.35,171.35,170.58,170.59,8941.0,171.35,171.35,170.58,170.59,8941.0
2023-03-06 15:00:00,170.67,171.17,170.41,170.48,14959.0,170.67,171.17,170.41,170.48,14959.0
2023-03-06 15:30:00,170.52,170.83,170.09,170.2,55668.0,170.52,170.83,170.09,170.2,55668.0
2023-03-07 09:30:00,169.41,170.92,169.41,170.92,7134.0,169.41,170.92,169.41,170.92,7134.0
2023-03-07 10:00:00,170.55,170.73,168.59,168.59,3428.0,170.55,170.73,168.59,168.59,3428.0
2023-03-07 10:30:00,168.89,169.24,167.37,167.86,2621.0,168.89,169.24,167.37,167.86,2621.0
2023-03-07 11:00:00,167.51,168.07,167.27,167.35,8441.0,167.51,168.07,167.27,167.35,8441.0
2023-03-07 11:30:00,167.43,167.58,166.94,166.94,2290.0,167.43,167.58,166.94,166.94,2290.0
2023-03-07 12:00:00,166.83,168.05,166.61,167.68,6408.0,166.83,168.05,166.61,167.68,6408.0
2023-03-07 12:30:00,167.59,167.72,166.96,166.96,4240.0,167.59,167.72,166.96,166.96,4240.0
2023-03-07 13:00:00,166.83,166.97,166.11,166.11,2600.0,166.83,166.97,166.11,166.11,2600.0
2023-03-07 13:30:00,166.39,166.39,165.69,165.83,2901.0,166.39,166.39,165.69,165.83,2901.0
2023-03-07 14:00:00,165.86,166.2,165.8,166.01,4935.0,165.86,166.2,165.8,166.01,4935.0
2023-03-07 14:30:00,166.07,166.07,165.59,165.91,4295.0,166.07,166.07,165.59,165.91,4295.0
2023-03-07 15:00:00,165.92,166.52,165.91,166.49,7569.0,165.92,166.52,165.91,166.49,7569.0
2023-03-07 15:30:00,166.52,167.34,166.35,166.72,26826.0,166.52,167.34,166.35,166.72,26826.0
2023-03-08 09:30:00,166.5,167.01,165.38,167.01,2326.0,166.5,167.01,165.38,167.01,2326.0
2023-03-08 10:00:00,166.99,168.73,166.01,168.07,3579.0,166.99,168.73,166.01,168.07,3579.0
2023-03-08 10:30:00,168.16,168.52,167.48,167.63,2617.0,168.16,168.52,167.48,167.63,2617.0
2023-03-08 11:00:00,167.72,167.72,167.18,167.49,3034.0,167.72,167.72,167.18,167.49,3034.0
2023-03-08 11:30:00,167.05,167.81,166.99,167.81,631.0,167.05,167.81,166.99,167.81,631.0
2023-03-08 12:00:00,167.74,167.75,166.82,167.72,3855.0,167.74,167.75,166.82,167.72,3855.0
2023-03-08 12:30:00,167.38,167.77,167.35,167.38,2381.0,167.38,167.77,167.35,167.38,2381.0
2023-03-08 13:00:00,167.47,167.54,166.65,166.71,2824.0,167.47,167.54,166.65,166.71,2824.0
2023-03-08 13:30:00,166.78,167.53,166.67,167.33,3325.0,166.78,167.53,166.67,167.33,3325.0
2023-03-08 14:00:00,167.36,167.48,166.74,166.87,3074.0,167.36,167.48,166.74,166.87,3074.0
2023-03-08 14:30:00,167.01,167.05,166.73,166.85,2265.0,167.01,167.05,166.73,166.85,2265.0
2023-03-08 15:00:00,166.84,167.38,166.69,167.37,5645.0,166.84,167.38,166.69,167.37,5645.0
2023-03-08 15:30:00,167.51,168.43,167.51,168.38,17237.0,167.51,168.43,167.51,168.38,17237.0
2023-03-09 09:30:00,167.78,168.49,166.63,168.11,4194.0,167.78,168.49,166.63,168.11,4194.0
2023-03-09 10:00:00,167.99,167.99,166.32,166.73,1923.0,167.99,167.99,166.32,166.73,1923.0
2023-03-09 10:30:00,166.92,167.93,166.88,167.47,2251.0,166.92,167.93,166.88,167.47,2251.0
2023-03-09 11:00:00,167.37,167.37,166.51,167.02,4068.0,167.37,167.37,166.51,167.02,4068.0
2023-03-09 11:30:00,167.06,167.06,166.64,166.74,4145.0,167.06,167.06,166.64,166.74,4145.0
2023-03-09 12:00:00,166.59,166.87,166.32,166.67,3084.0,166.59,166.87,166.32,166.67,3084.0
2023-03-09 12:30:00,166.54,166.66,166.02,166.12,2100.0,166.54,166.66,166.02,166.12,2100.0
2023-03-09 13:00:00,166.16,166.45,165.61,165.61,3356.0,166.16,166.45,165.61,165.61,3356.0
2023-03-09 13:30:00,165.49,166.22,165.34,166.22,8045.0,165.49,166.22,165.34,166.22,8045.0
2023-03-09 14:00:00,166.14,166.33,165.67,166.18,3672.0,166.14,166.33,165.67,166.18,3672.0
2023-03-09 14:30:00,165.92,165.93,164.74,164.75,4955.0,165.92,165.93,164.74,164.75,4955.0
2023-03-09 15:00:00,164.86,165.04,163.4,163.67,8782.0,164.86,165.04,163.4,163.67,8782.0
2023-03-09 15:30:00,163.43,164.12,163.08,163.12,27889.0,163.43,164.12,163.08,163.12,27889.0
2023-03-10 09:30:00,162.69,162.69,158.21,160.13,6816.0,162.69,162.69,158.21,160.13,6816.0
2023-03-10 10:00:00,160.29,161.57,160.09,160.75,8788.0,160.29,161.57,160.09,160.75,8788.0
2023-03-10 10:30:00,160.75,161.03,158.96,160.58,3578.0,160.75,161.03,158.96,160.58,3578.0
2023-03-10 11:00:00,160.48,161.43,160.4,160.93,12177.0,160.48,161.43,160.4,160.93,12177.0
2023-03-10 11:30:00,160.64,160.99,158.17,158.6,14215.0,160.64,160.99,158.17,158.6,14215.0
2023-03-10 12:00:00,158.28,158.61,156.53,156.92,6827.0,158.28,158.61,156.53,156.92,6827.0
2023-03-10 12:30:00,157.13,157.42,155.08,155.08,23869.0,157.13,157.42,155.08,155.08,23869.0
2023-03-10 13:00:00,155.11,155.54,153.98,154.25,11910.0,155.11,155.54,153.98,154.25,11910.0
2023-03-10 13:30:00,154.04,154.22,153.07,153.31,7635.0,154.04,154.22,153.07,153.31,7635.0
2023-03-10 14:00:00,153.47,154.84,153.29,154.45,29002.0,153.47,154.84,153.29,154.45,29002.0
2023-03-10 14:30:00,154.49,155.52,154.16,154.75,19456.0,154.49,155.52,154.16,154.75,19456.0
2023-03-10 15:00:00,155.2,155.23,154.24,155.02,20572.0,155.2,155.23,154.24,155.02,20572.0
2023-03-10 15:30:00,155.14,155.4,153.73,154.04,77772.0,155.14,155.4,153.73,154.04,77772.0
2023-03-13 09:30:00,151.72,153.33,148.62,153.33,16320.0,151.72,153.33,148.62,153.33,16320.0
2023-03-13 10:00:00,153.11,153.33,150.69,150.69,10865.0,153.11,153.33,150.69,150.69,10865.0
2023-03-13 10:30:00,150.23,153.7,150.23,153.7,26309.0,150.23,153.7,150.23,153.7,26309.0
2023-03-13 11:00:00,154.2,154.6,153.55,154.2,9824.0,154.2,154.6,153.55,154.2,9824.0
2023-03-13 11:30:00,154.19,155.01,152.38,153.04,13244.0,154.19,155.01,152.38,153.04,13244.0
2023-03-13 12:00:00,153.17,153.97,150.65,150.87,10468.0,153.17,153.97,150.65,150.87,10468.0
2023-03-13 12:30:00,150.87,151.33,150.33,150.51,12307.0,150.87,151.33,150.33,150.51,12307.0
2023-03-13 13:00:00,150.84,151.93,150.38,151.5,6489.0,150.84,151.93,150.38,151.5,6489.0
2023-03-13 13:30:00,151.5,152.76,151.46,152.43,7550.0,151.5,152.76,151.46,152.43,7550.0
2023-03-13 14:00:00,152.82,153.26,152.57,152.88,2409.0,152.82,153.26,152.57,152.88,2409.0
2023-03-13 14:30:00,152.86,153.33,152.6,152.9,3380.0,152.86,153.33,152.6,152.9,3380.0
2023-03-13 15:00:00,153.01,153.13,151.23,151.53,9497.0,153.01,153.13,151.23,151.53,9497.0
2023-03-13 15:30:00,151.69,151.94,149.81,149.84,67833.0,151.69,151.94,149.81,149.84,67833.0
2023-03-14 09:30:00,154.75,155.28,152.29,152.8,14331.0,154.75,155.28,152.29,152.8,14331.0
2023-03-14 10:00:00,152.5,153.26,151.62,152.86,11124.0,152.5,153.26,151.62,152.86,11124.0
2023-03-14 10:30:00,152.92,153.58,151.78,151.78,10464.0,152.92,153.58,151.78,151.78,10464.0
2023-03-14 11:00:00,151.61,152.8,151.44,152.57,6289.0,151.61,152.8,151.44,152.57,6289.0
2023-03-14 11:30:00,152.38,152.6,151.77,151.97,4451.0,152.38,152.6,151.77,151.97,4451.0
2023-03-14 12:00:00,152.04,152.04,151.1,151.22,4584.0,152.04,152.04,151.1,151.22,4584.0
2023-03-14 12:30:00,151.19,151.49,150.3,150.47,4725.0,151.19,151.49,150.3,150.47,4725.0
2023-03-14 13:00:00,150.57,150.58,149.02,149.59,7019.0,150.57,150.58,149.02,149.59,7019.0
2023-03-14 13:30:00,149.51,149.86,148.65,149.21,22817.0,149.51,149.86,148.65,149.21,22817.0
2023-03-14 14:00:00,149.45,149.53,148.0,148.55,14792.0,149.45,149.53,148.0,148.55,14792.0
2023-03-14 14:30:00,148.53,149.3,148.46,148.71,7197.0,148.53,149.3,148.46,148.71,7197.0
2023-03-14 15:00:00,148.51,148.73,147.39,148.1,13731.0,148.51,148.73,147.39,148.1,13731.0
2023-03-14 15:30:00,148.12,150.27,148.01,150.02,51797.0,148.12,150.27,148.01,150.02,51797.0
2023-03-15 09:30:00,144.65,147.0,144.65,146.16,13869.0,144.65,147.0,144.65,146.16,13869.0
2023-03-15 10:00:00,146.16,147.0,145.81,146.38,24959.0,146.16,147.0,145.81,146.38,24959.0
2023-03-15 10:30:00,146.4,146.78,145.68,146.66,9030.0,146.4,146.78,145.68,146.66,9030.0
2023-03-15 11:00:00,146.68,146.83,146.25,146.51,10359.0,146.68,146.83,146.25,146.51,10359.0
2023-03-15 11:30:00,146.55,146.76,146.11,146.2,21579.0,146.55,146.76,146.11,146.2,21579.0
2023-03-15 12:00:00,146.39,146.39,145.68,146.16,11648.0,146.39,146.39,145.68,146.16,11648.0
2023-03-15 12:30:00,146.39,146.41,145.59,145.88,13548.0,146.39,146.41,145.59,145.88,13548.0
2023-03-15 13:00:00,145.88,146.7,145.81,146.52,12222.0,145.88,146.7,145.81,146.52,12222.0
2023-03-15 13:30:00,146.51,146.7,145.22,145.62,8784.0,146.51,146.7,145.22,145.62,8784.0
2023-03-15 14:00:00,145.36,146.41,144.77,146.14,8117.0,145.36,146.41,144.77,146.14,8117.0
2023-03-15 14:30:00,146.48,146.68,145.58,146.02,9469.0,146.48,146.68,145.58,146.02,9469.0
2023-03-15 15:00:00,146.12,146.52,145.62,146.31,14016.0,146.12,146.52,145.62,146.31,14016.0
2023-03-15 15:30:00,146.3,146.44,145.55,146.24,39215.0,146.3,146.44,145.55,146.24,39215.0
2023-03-16 09:30:00,146.8,148.31,145.93,147.52,31457.0,146.8,148.31,145.93,147.52,31457.0
2023-03-16 10:00:00,147.44,147.64,145.05,146.58,31858.0,147.44,147.64,145.05,146.58,31858.0
2023-03-16 10:30:00,146.62,148.95,146.17,148.55,42604.0,146.62,148.95,146.17,148.55,42604.0
2023-03-16 11:00:00,148.42,148.49,147.48,147.94,41231.0,148.42,148.49,147.48,147.94,41231.0
2023-03-16 11:30:00,147.8,148.38,147.49,147.9,15123.0,147.8,148.38,147.49,147.9,15123.0
2023-03-16 12:00:00,147.8,147.8,146.48,147.26,17035.0,147.8,147.8,146.48,147.26,17035.0
2023-03-16 12:30:00,147.1,147.79,146.58,147.73,18741.0,147.1,147.79,146.58,147.73,18741.0
2023-03-16 13:00:00,147.76,148.19,147.17,147.96,66048.0,147.76,148.19,147.17,147.96,66048.0
2023-03-16 13:30:00,147.77,148.1,147.09,147.9,13200.0,147.77,148.1,147.09,147.9,13200.0
2023-03-16 14:00:00,147.63,147.95,147.0,147.27,7797.0,147.63,147.95,147.0,147.27,7797.0
2023-03-16 14:30:00,147.38,147.82,147.06,147.75,19660.0,147.38,147.82,147.06,147.75,19660.0
2023-03-16 15:00:00,147.75,149.57,147.57,149.27,22022.0,147.75,149.57,147.57,149.27,22022.0
2023-03-16 15:30:00,149.15,149.15,147.97,148.91,91930.0,149.15,149.15,147.97,148.91,91930.0
2023-03-17 09:30:00,147.96,148.36,146.83,147.44,74648.0,147.96,148.36,146.83,147.44,74648.0
2023-03-17 10:00:00,147.52,148.77,146.86,147.16,10339.0,147.52,148.77,146.86,147.16,10339.0
2023-03-17 10:30:00,147.3,147.65,146.36,146.94,25089.0,147.3,147.65,146.36,146.94,25089.0
2023-03-17 11:00:00,146.89,147.41,146.63,147.01,10417.0,146.89,147.41,146.63,147.01,10417.0
2023-03-17 11:30:00,147.08,147.36,146.52,147.05,11310.0,147.08,147.36,146.52,147.05,11310.0
2023-03-17 12:00:00,147.04,147.58,146.81,147.58,3897.0,147.04,147.58,146.81,147.58,3897.0
2023-03-17 12:30:00,147.74,147.86,146.87,147.09,3303.0,147.74,147.86,146.87,147.09,3303.0
2023-03-17 13:00:00,146.94,147.46,146.88,147.26,4362.0,146.94,147.46,146.88,147.26,4362.0
2023-03-17 13:30:00,147.24,147.49,146.82,147.23,13102.0,147.24,147.49,146.82,147.23,13102.0
2023-03-17 14:00:00,147.4,147.4,146.09,146.09,11313.0,147.4,147.4,146.09,146.09,11313.0
2023-03-17 14:30:00,146.07,147.36,146.07,147.02,13974.0,146.07,147.36,146.07,147.02,13974.0
2023-03-17 15:00:00,147.12,147.67,146.76,147.67,9491.0,147.12,147.67,146.76,147.67,9491.0
2023-03-17 15:30:00,147.57,147.57,146.25,146.31,55706.0,147.57,147.57,146.25,146.31,55706.0
2023-03-20 09:30:00,147.12,148.75,147.12,148.34,8851.0,147.12,148.75,147.12,148.34,8851.0
2023-03-20 10:00:00,148.36,149.42,148.26,149.09,6410.0,148.36,149.42,148.26,149.09,6410.0
2023-03-20 10:30:00,149.52,149.7,148.53,148.88,17526.0,149.52,149.7,148.53,148.88,17526.0
2023-03-20 11:00:00,148.89,149.24,147.61,148.46,7691.0,148.89,149.24,147.61,148.46,7691.0
2023-03-20 11:30:00,148.3,148.3,147.72,147.95,20413.0,148.3,148.3,147.72,147.95,20413.0
2023-03-20 12:00:00,147.96,147.97,146.91,147.11,10463.0,147.96,147.97,146.91,147.11,10463.0
2023-03-20 12:30:00,147.24,147.89,146.92,147.52,7366.0,147.24,147.89,146.92,147.52,7366.0
2023-03-20 13:00:00,147.54,148.38,147.47,148.22,14408.0,147.54,148.38,147.47,148.22,14408.0
2023-03-20 13:30:00,148.21,148.21,146.68,146.72,19563.0,148.21,148.21,146.68,146.72,19563.0
2023-03-20 14:00:00,146.84,146.89,146.46,146.84,5021.0,146.84,146.89,146.46,146.84,5021.0
2023-03-20 14:30:00,146.79,146.79,145.83,146.05,10340.0,146.79,146.79,145.83,146.05,10340.0
2023-03-20 15:00:00,145.92,146.78,145.74,146.78,15275.0,145.92,146.78,145.74,146.78,15275.0
2023-03-20 15:30:00,146.7,147.36,146.27,146.62,50072.0,146.7,147.36,146.27,146.62,50072.0
2023-03-21 09:30:00,149.3,150.7,148.63,150.0,7982.0,149.3,150.7,148.63,150.0,7982.0
2023-03-21 10:00:00,150.02,150.14,148.28,148.61,12581.0,150.02,150.14,148.28,148.61,12581.0
2023-03-21 10:30:00,148.74,149.06,148.56,148.67,2016.0,148.74,149.06,148.56,148.67,2016.0
2023-03-21 11:00:00,149.38,149.78,149.3,149.78,5788.0,149.38,149.78,149.3,149.78,5788.0
2023-03-21 11:30:00,149.77,149.78,148.65,148.9,4187.0,149.77,149.78,148.65,148.9,4187.0
2023-03-21 12:00:00,148.88,149.18,148.59,148.9,5521.0,148.88,149.18,148.59,148.9,5521.0
2023-03-21 12:30:00,148.78,148.93,148.24,148.58,2727.0,148.78,148.93,148.24,148.58,2727.0
2023-03-21 13:00:00,148.5,148.87,148.39,148.43,4559.0,148.5,148.87,148.39,148.43,4559.0
2023-03-21 13:30:00,148.4,148.62,147.91,148.07,4535.0,148.4,148.62,147.91,148.07,4535.0
2023-03-21 14:00:00,147.94,148.58,147.83,148.58,5529.0,147.94,148.58,147.83,148.58,5529.0
2023-03-21 14:30:00,148.52,148.55,148.14,148.24,9751.0,148.52,148.55,148.14,148.24,9751.0
2023-03-21 15:00:00,148.2,148.95,148.15,148.95,19343.0,148.2,148.95,148.15,148.95,19343.0
2023-03-21 15:30:00,148.97,150.03,148.57,149.31,62583.0,148.97,150.03,148.57,149.31,62583.0
2023-03-22 09:30:00,148.37,148.37,147.42,147.45,8158.0,148.37,148.37,147.42,147.45,8158.0
2023-03-22 10:00:00,147.75,148.26,147.35,148.17,3558.0,147.75,148.26,147.35,148.17,3558.0
2023-03-22 10:30:00,148.4,148.62,147.0,147.0,2040.0,148.4,148.62,147.0,147.0,2040.0
2023-03-22 11:00:00,147.18,147.18,146.01,146.23,3217.0,147.18,147.18,146.01,146.23,3217.0
2023-03-22 11:30:00,146.18,146.35,145.41,145.51,2906.0,146.18,146.35,145.41,145.51,2906.0
2023-03-22 12:00:00,145.63,145.94,145.45,145.66,4398.0,145.63,145.94,145.45,145.66,4398.0
2023-03-22 12:30:00,145.29,145.66,145.21,145.21,1112.0,145.29,145.66,145.21,145.21,1112.0
2023-03-22 13:00:00,145.14,145.28,144.96,145.16,3642.0,145.14,145.28,144.96,145.16,3642.0
2023-03-22 13:30:00,145.42,145.42,144.92,145.18,3216.0,145.42,145.42,144.92,145.18,3216.0
2023-03-22 14:00:00,145.41,146.69,145.24,145.58,4189.0,145.41,146.69,145.24,145.58,4189.0
2023-03-22 14:30:00,145.35,146.65,144.25,145.49,22040.0,145.35,146.65,144.25,145.49,22040.0
2023-03-22 15:00:00,145.39,145.64,144.17,144.91,23694.0,145.39,145.64,144.17,144.91,23694.0
2023-03-22 15:30:00,144.72,144.72,141.13,141.13,29167.0,144.72,144.72,141.13,141.13,29167.0
2023-03-23 09:30:00,142.04,145.11,142.04,144.24,10926.0,142.04,145.11,142.04,144.24,10926.0
2023-03-23 10:00:00,143.97,144.26,143.35,143.35,5626.0,143.97,144.26,143.35,143.35,5626.0
2023-03-23 10:30:00,143.46,143.46,142.67,143.36,4159.0,143.46,143.46,142.67,143.36,4159.0
2023-03-23 11:00:00,143.47,144.32,143.26,143.26,2543.0,143.47,144.32,143.26,143.26,2543.0
2023-03-23 11:30:00,143.37,143.48,142.71,142.75,1994.0,143.37,143.48,142.71,142.75,1994.0
2023-03-23 12:00:00,142.59,142.59,141.92,142.36,3295.0,142.59,142.59,141.92,142.36,3295.0
2023-03-23 12:30:00,142.31,142.32,141.61,141.77,2098.0,142.31,142.32,141.61,141.77,2098.0
2023-03-23 13:00:00,141.76,142.0,140.81,141.19,2788.0,141.76,142.0,140.81,141.19,2788.0
2023-03-23 13:30:00,141.19,141.19,140.1,140.34,3165.0,141.19,141.19,140.1,140.34,3165.0
2023-03-23 14:00:00,140.51,140.58,138.43,138.43,10975.0,140.51,140.58,138.43,138.43,10975.0
2023-03-23 14:30:00,138.57,138.57,137.49,138.06,22757.0,138.57,138.57,137.49,138.06,22757.0
2023-03-23 15:00:00,138.05,139.33,136.63,137.34,23248.0,138.05,139.33,136.63,137.34,23248.0
2023-03-23 15:30:00,137.23,138.4,137.11,137.17,51648.0,137.23,138.4,137.11,137.17,51648.0
2023-03-24 09:30:00,135.5,135.63,132.91,133.39,17206.0,135.5,135.63,132.91,133.39,17206.0
2023-03-24 10:00:00,133.76,136.1,133.07,136.1,44506.0,133.76,136.1,133.07,136.1,44506.0
2023-03-24 10:30:00,135.75,136.38,134.06,134.49,43100.0,135.75,136.38,134.06,134.49,43100.0
2023-03-24 11:00:00,134.45,134.77,133.64,134.27,37820.0,134.45,134.77,133.64,134.27,37820.0
2023-03-24 11:30:00,134.02,135.32,133.81,135.28,9954.0,134.02,135.32,133.81,135.28,9954.0
2023-03-24 12:00:00,135.18,135.67,134.87,135.0,22877.0,135.18,135.67,134.87,135.0,22877.0
2023-03-24 12:30:00,135.01,135.7,134.97,135.29,22354.0,135.01,135.7,134.97,135.29,22354.0
2023-03-24 13:00:00,135.35,135.65,134.74,135.61,6887.0,135.35,135.65,134.74,135.61,6887.0
2023-03-24 13:30:00,135.55,135.87,135.05,135.36,4301.0,135.55,135.87,135.05,135.36,4301.0
2023-03-24 14:00:00,135.44,136.21,135.44,136.04,9768.0,135.44,136.21,135.44,136.04,9768.0
2023-03-24 14:30:00,136.04,136.33,135.98,136.05,15735.0,136.04,136.33,135.98,136.05,15735.0
2023-03-24 15:00:00,136.0,136.93,135.89,136.93,35208.0,136.0,136.93,135.89,136.93,35208.0
2023-03-24 15:30:00,136.92,137.46,136.55,137.45,46729.0,136.92,137.46,136.55,137.45,46729.0
2023-03-27 09:30:00,139.1,139.62,137.5,137.98,24106.0,139.1,139.62,137.5,137.98,24106.0
2023-03-27 10:00:00,138.44,138.94,138.06,138.48,5721.0,138.44,138.94,138.06,138.48,5721.0
2023-03-27 10:30:00,138.64,138.8,138.29,138.44,5298.0,138.64,138.8,138.29,138.44,5298.0
2023-03-27 11:00:00,138.39,138.46,138.09,138.34,6010.0,138.39,138.46,138.09,138.34,6010.0
2023-03-27 11:30:00,138.42,138.53,138.01,138.36,9226.0,138.42,138.53,138.01,138.36,9226.0
2023-03-27 12:00:00,138.61,139.59,138.44,139.44,13827.0,138.61,139.59,138.44,139.44,13827.0
2023-03-27 12:30:00,139.35,140.48,139.19,140.48,20524.0,139.35,140.48,139.19,140.48,20524.0
2023-03-27 13:00:00,140.47,140.81,140.02,140.64,11100.0,140.47,140.81,140.02,140.64,11100.0
2023-03-27 13:30:00,140.6,140.75,140.13,140.36,9134.0,140.6,140.75,140.13,140.36,9134.0
2023-03-27 14:00:00,140.37,140.76,140.21,140.43,7445.0,140.37,140.76,140.21,140.43,7445.0
2023-03-27 14:30:00,140.44,140.78,140.08,140.19,4043.0,140.44,140.78,140.08,140.19,4043.0
2023-03-27 15:00:00,140.07,140.21,139.8,140.16,17036.0,140.07,140.21,139.8,140.16,17036.0
2023-03-27 15:30:00,140.2,140.21,139.48,139.77,69720.0,140.2,140.21,139.48,139.77,69720.0
2023-03-28 09:30:00,138.42,139.1,137.03,139.1,8729.0,138.42,139.1,137.03,139.1,8729.0
2023-03-28 10:00:00,138.69,139.81,138.69,139.5,3758.0,138.69,139.81,138.69,139.5,3758.0
2023-03-28 10:30:00,139.14,139.35,138.98,139.08,6037.0,139.14,139.35,138.98,139.08,6037.0
2023-03-28 11:00:00,139.08,139.3,138.93,138.93,2700.0,139.08,139.3,138.93,138.93,2700.0
2023-03-28 11:30:00,138.82,139.16,138.76,139.05,4437.0,138.82,139.16,138.76,139.05,4437.0
2023-03-28 12:00:00,138.94,139.03,138.71,138.81,4682.0,138.94,139.03,138.71,138.81,4682.0
2023-03-28 12:30:00,138.79,139.09,138.7,138.82,8142.0,138.79,139.09,138.7,138.82,8142.0
2023-03-28 13:00:00,138.74,138.74,138.19,138.19,6945.0,138.74,138.74,138.19,138.19,6945.0
2023-03-28 13:30:00,138.09,138.26,137.75,137.85,4859.0,138.09,138.26,137.75,137.85,4859.0
2023-03-28 14:00:00,137.77,138.07,137.74,137.94,11293.0,137.77,138.07,137.74,137.94,11293.0
2023-03-28 14:30:00,138.04,138.85,137.94,138.78,5073.0,138.04,138.85,137.94,138.78,5073.0
2023-03-28 15:00:00,138.84,138.96,138.4,138.4,12254.0,138.84,138.96,138.4,138.4,12254.0
2023-03-28 15:30:00,138.5,138.69,138.11,138.27,17575.0,138.5,138.69,138.11,138.27,17575.0
2023-03-29 09:30:00,140.69,140.82,139.33,139.56,6572.0,140.69,140.82,139.33,139.56,6572.0
2023-03-29 10:00:00,139.66,140.04,139.57,139.86,3401.0,139.66,140.04,139.57,139.86,3401.0
2023-03-29 10:30:00,139.94,140.1,139.11,139.44,5425.0,139.94,140.1,139.11,139.44,5425.0
2023-03-29 11:00:00,139.39,140.22,139.39,140.22,5563.0,139.39,140.22,139.39,140.22,5563.0
2023-03-29 11:30:00,140.19,140.9,140.19,140.9,8940.0,140.19,140.9,140.19,140.9,8940.0
2023-03-29 12:00:00,140.9,141.23,140.66,140.83,6061.0,140.9,141.23,140.66,140.83,6061.0
2023-03-29 12:30:00,140.7,140.83,140.21,140.22,2694.0,140.7,140.83,140.21,140.22,2694.0
2023-03-29 13:00:00,140.15,140.58,140.01,140.01,5417.0,140.15,140.58,140.01,140.01,5417.0
2023-03-29 13:30:00,139.94,139.94,139.44,139.81,4726.0,139.94,139.94,139.44,139.81,4726.0
2023-03-29 14:00:00,139.94,139.94,139.6,139.77,3125.0,139.94,139.94,139.6,139.77,3125.0
2023-03-29 14:30:00,139.9,140.33,139.79,140.29,4612.0,139.9,140.33,139.79,140.29,4612.0
2023-03-29 15:00:00,140.16,140.63,139.79,140.58,8732.0,140.16,140.63,139.79,140.58,8732.0
2023-03-29 15:30:00,140.54,140.84,140.25,140.82,26839.0,140.54,140.84,140.25,140.82,26839.0
2023-03-30 09:30:00,142.94,143.78,142.57,143.34,5031.0,142.94,143.78,142.57,143.34,5031.0
2023-03-30 10:00:00,143.64,143.64,142.53,142.53,4878.0,143.64,143.64,142.53,142.53,4878.0
2023-03-30 10:30:00,142.73,143.28,142.45,143.17,16191.0,142.73,143.28,142.45,143.17,16191.0
2023-03-30 11:00:00,143.11,143.53,142.98,143.42,11602.0,143.11,143.53,142.98,143.42,11602.0
2023-03-30 11:30:00,143.42,143.48,142.86,142.96,8167.0,143.42,143.48,142.86,142.96,8167.0
2023-03-30 12:00:00,142.89,142.92,142.31,142.63,8421.0,142.89,142.92,142.31,142.63,8421.0
2023-03-30 12:30:00,142.46,142.47,141.44,141.44,5211.0,142.46,142.47,141.44,141.44,5211.0
2023-03-30 13:00:00,141.64,141.87,141.43,141.45,2320.0,141.64,141.87,141.43,141.45,2320.0
2023-03-30 13:30:00,141.42,141.47,140.94,141.25,2283.0,141.42,141.47,140.94,141.25,2283.0
2023-03-30 14:00:00,141.33,141.41,141.2,141.2,1868.0,141.33,141.41,141.2,141.2,1868.0
2023-03-30 14:30:00,141.3,141.53,140.75,140.78,3829.0,141.3,141.53,140.75,140.78,3829.0
2023-03-30 15:00:00,140.81,141.0,140.43,141.0,5069.0,140.81,141.0,140.43,141.0,5069.0
2023-03-30 15:30:00,141.03,141.3,140.77,141.22,26696.0,141.03,141.3,140.77,141.22,26696.0
2023-03-31 09:30:00,142.43,143.08,142.13,142.43,5322.0,142.43,143.08,142.13,142.43,5322.0
2023-03-31 10:00:00,142.5,143.34,142.44,143.12,4809.0,142.5,143.34,142.44,143.12,4809.0
2023-03-31 10:30:00,143.22,143.22,142.56,143.15,5888.0,143.22,143.22,142.56,143.15,5888.0
2023-03-31 11:00:00,143.26,143.96,143.08,143.96,2929.0,143.26,143.96,143.08,143.96,2929.0
2023-03-31 11:30:00,143.81,144.32,143.62,144.18,7032.0,143.81,144.32,143.62,144.18,7032.0
2023-03-31 12:00:00,144.26,144.27,143.79,144.11,7142.0,144.26,144.27,143.79,144.11,7142.0
2023-03-31 12:30:00,144.0,144.07,143.43,143.62,11008.0,144.0,144.07,143.43,143.62,11008.0
2023-03-31 13:00:00,143.77,143.85,143.47,143.58,6351.0,143.77,143.85,143.47,143.58,6351.0
2023-03-31 13:30:00,143.67,144.0,143.34,144.0,6016.0,143.67,144.0,143.34,144.0,6016.0
2023-03-31 14:00:00,144.04,144.16,143.97,144.06,3191.0,144.04,144.16,143.97,144.06,3191.0
2023-03-31 14:30:00,144.04,144.24,143.96,144.24,6138.0,144.04,144.24,143.96,144.24,6138.0
2023-03-31 15:00:00,144.43,145.11,144.33,145.1,6325.0,144.43,145.11,144.33,145.1,6325.0
2023-03-31 15:30:00,145.12,145.83,144.92,145.43,42747.0,145.12,145.83,144.92,145.43,42747.0
2023-04-03 09:30:00,145.07,145.45,144.4,145.22,7237.0,145.07,145.45,144.4,145.22,7237.0
2023-04-03 10:00:00,145.35,146.2,145.34,146.02,8402.0,145.35,146.2,145.34,146.02,8402.0
2023-04-03 10:30:00,146.0,146.01,144.1,144.1,30366.0,146.0,146.01,144.1,144.1,30366.0
2023-04-03 11:00:00,144.12,144.39,143.76,143.81,6432.0,144.12,144.39,143.76,143.81,6432.0
2023-04-03 11:30:00,143.68,144.44,143.67,144.44,4558.0,143.68,144.44,143.67,144.44,4558.0
2023-04-03 12:00:00,144.44,144.67,144.32,144.67,4329.0,144.44,144.67,144.32,144.67,4329.0
2023-04-03 12:30:00,144.55,144.75,144.22,144.39,14064.0,144.55,144.75,144.22,144.39,14064.0
2023-04-03 13:00:00,144.31,144.51,143.85,144.0,13360.0,144.31,144.51,143.85,144.0,13360.0
2023-04-03 13:30:00,144.02,144.36,143.73,144.36,10488.0,144.02,144.36,143.73,144.36,10488.0
2023-04-03 14:00:00,144.23,144.46,144.08,144.44,6453.0,144.23,144.46,144.08,144.44,6453.0
2023-04-03 14:30:00,144.25,144.68,144.25,144.48,41190.0,144.25,144.68,144.25,144.48,41190.0
2023-04-03 15:00:00,144.63,144.83,144.53,144.74,34464.0,144.63,144.83,144.53,144.74,34464.0
2023-04-03 15:30:00,144.77,145.34,144.47,145.33,58532.0,144.77,145.34,144.47,145.33,58532.0
2023-04-04 09:30:00,146.04,146.04,144.06,144.32,3325.0,146.04,146.04,144.06,144.32,3325.0
2023-04-04 10:00:00,144.54,144.55,142.15,142.28,9755.0,144.54,144.55,142.15,142.28,9755.0
2023-04-04 10:30:00,142.48,142.58,140.93,140.93,10454.0,142.48,142.58,140.93,140.93,10454.0
2023-04-04 11:00:00,140.69,141.29,140.4,141.07,12091.0,140.69,141.29,140.4,141.07,12091.0
2023-04-04 11:30:00,141.14,141.47,140.96,141.3,9411.0,141.14,141.47,140.96,141.3,9411.0
2023-04-04 12:00:00,141.54,141.99,141.5,141.92,8349.0,141.54,141.99,141.5,141.92,8349.0
2023-04-04 12:30:00,141.82,141.89,141.39,141.47,6727.0,141.82,141.89,141.39,141.47,6727.0
2023-04-04 13:00:00,141.42,141.9,141.36,141.9,5586.0,141.42,141.9,141.36,141.9,5586.0
2023-04-04 13:30:00,142.08,142.16,141.6,141.6,5234.0,142.08,142.16,141.6,141.6,5234.0
2023-04-04 14:00:00,141.64,142.02,141.09,141.14,6823.0,141.64,142.02,141.09,141.14,6823.0
2023-04-04 14:30:00,141.06,141.46,140.95,141.02,10393.0,141.06,141.46,140.95,141.02,10393.0
2023-04-04 15:00:00,141.02,141.22,140.66,140.75,4146.0,141.02,141.22,140.66,140.75,4146.0
2023-04-04 15:30:00,140.66,140.97,140.46,140.72,60682.0,140.66,140.97,140.46,140.72,60682.0
2023-04-05 09:30:00,139.69,140.0,138.65,139.7,6943.0,139.69,140.0,138.65,139.7,6943.0
2023-04-05 10:00:00,139.61,139.78,138.94,138.94,17904.0,139.61,139.78,138.94,138.94,17904.0
2023-04-05 10:30:00,139.02,139.39,137.88,137.95,7144.0,139.02,139.39,137.88,137.95,7144.0
2023-04-05 11:00:00,137.98,138.34,137.85,138.04,14031.0,137.98,138.34,137.85,138.04,14031.0
2023-04-05 11:30:00,138.03,138.39,137.78,138.28,8248.0,138.03,138.39,137.78,138.28,8248.0
2023-04-05 12:00:00,138.45,138.5,137.95,138.18,10187.0,138.45,138.5,137.95,138.18,10187.0
2023-04-05 12:30:00,138.09,138.19,137.87,138.15,4440.0,138.09,138.19,137.87,138.15,4440.0
2023-04-05 13:00:00,138.19,138.81,138.19,138.5,6474.0,138.19,138.81,138.19,138.5,6474.0
2023-04-05 13:30:00,138.45,138.45,137.47,137.54,6337.0,138.45,138.45,137.47,137.54,6337.0
2023-04-05 14:00:00,137.51,137.76,137.11,137.3,12716.0,137.51,137.76,137.11,137.3,12716.0
2023-04-05 14:30:00,137.25,137.44,136.91,137.21,8223.0,137.25,137.44,136.91,137.21,8223.0
2023-04-05 15:00:00,137.21,137.58,136.92,137.43,12919.0,137.21,137.58,136.92,137.43,12919.0
2023-04-05 15:30:00,137.45,138.49,137.23,138.22,90757.0,137.45,138.49,137.23,138.22,90757.0
2023-04-06 09:30:00,138.31,138.31,137.21,137.5,6986.0,138.31,138.31,137.21,137.5,6986.0
2023-04-06 10:00:00,137.73,137.78,137.21,137.26,9359.0,137.73,137.78,137.21,137.26,9359.0
2023-04-06 10:30:00,137.15,137.64,137.1,137.38,14391.0,137.15,137.64,137.1,137.38,14391.0
2023-04-06 11:00:00,137.51,137.61,137.06,137.19,4274.0,137.51,137.61,137.06,137.19,4274.0
2023-04-06 11:30:00,137.18,138.38,137.18,138.38,3744.0,137.18,138.38,137.18,138.38,3744.0
2023-04-06 12:00:00,138.48,138.52,138.15,138.24,2981.0,138.48,138.52,138.15,138.24,2981.0
2023-04-06 12:30:00,138.16,138.89,138.15,138.59,3335.0,138.16,138.89,138.15,138.59,3335.0
2023-04-06 13:00:00,138.56,139.06,138.56,138.98,20542.0,138.56,139.06,138.56,138.98,20542.0
2023-04-06 13:30:00,138.94,139.0,138.33,138.38,5372.0,138.94,139.0,138.33,138.38,5372.0
2023-04-06 14:00:00,138.35,138.6,138.13,138.17,6304.0,138.35,138.6,138.13,138.17,6304.0
2023-04-06 14:30:00,138.18,138.31,137.76,137.8,9823.0,138.18,138.31,137.76,137.8,9823.0
2023-04-06 15:00:00,137.72,137.85,137.5,137.79,13012.0,137.72,137.85,137.5,137.79,13012.0
2023-04-06 15:30:00,137.78,138.25,137.78,138.13,32169.0,137.78,138.25,137.78,138.13,32169.0
2023-04-10 09:30:00,135.78,136.66,134.41,136.14,11649.0,135.78,136.66,134.41,136.14,11649.0
2023-04-10 10:00:00,136.24,136.79,135.79,135.83,10825.0,136.24,136.79,135.79,135.83,10825.0
2023-04-10 10:30:00,135.94,136.22,135.76,136.0,9512.0,135.94,136.22,135.76,136.0,9512.0
2023-04-10 11:00:00,136.05,136.27,135.52,135.52,4742.0,136.05,136.27,135.52,135.52,4742.0
2023-04-10 11:30:00,135.57,135.69,134.42,134.64,8968.0,135.57,135.69,134.42,134.64,8968.0
2023-04-10 12:00:00,134.63,134.92,134.0,134.08,5015.0,134.63,134.92,134.0,134.08,5015.0
2023-04-10 12:30:00,134.14,134.7,134.01,134.7,13108.0,134.14,134.7,134.01,134.7,13108.0
2023-04-10 13:00:00,134.74,135.13,134.6,134.61,6474.0,134.74,135.13,134.6,134.61,6474.0
2023-04-10 13:30:00,134.69,134.94,134.46,134.47,8153.0,134.69,134.94,134.46,134.47,8153.0
2023-04-10 14:00:00,134.48,135.55,134.48,135.46,10006.0,134.48,135.55,134.48,135.46,10006.0
2023-04-10 14:30:00,135.45,136.08,135.45,135.98,4059.0,135.45,136.08,135.45,135.98,4059.0
2023-04-10 15:00:00,135.98,135.98,135.22,135.29,6653.0,135.98,135.98,135.22,135.29,6653.0
2023-04-10 15:30:00,135.34,135.89,135.3,135.89,34098.0,135.34,135.89,135.3,135.89,34098.0
2023-04-11 09:30:00,136.55,136.75,136.02,136.43,3175.0,136.55,136.75,136.02,136.43,3175.0
2023-04-11 10:00:00,135.95,136.91,135.9,136.74,3379.0,135.95,136.91,135.9,136.74,3379.0
2023-04-11 10:30:00,136.81,136.96,136.27,136.38,3325.0,136.81,136.96,136.27,136.38,3325.0
2023-04-11 11:00:00,136.74,136.93,136.24,136.59,4361.0,136.74,136.93,136.24,136.59,4361.0
2023-04-11 11:30:00,136.36,136.63,136.11,136.24,3414.0,136.36,136.63,136.11,136.24,3414.0
2023-04-11 12:00:00,136.07,136.13,135.77,136.02,5170.0,136.07,136.13,135.77,136.02,5170.0
2023-04-11 12:30:00,136.09,136.57,135.91,136.21,6863.0,136.09,136.57,135.91,136.21,6863.0
2023-04-11 13:00:00,136.28,136.64,136.27,136.53,8721.0,136.28,136.64,136.27,136.53,8721.0
2023-04-11 13:30:00,136.38,136.65,136.33,136.59,5037.0,136.38,136.65,136.33,136.59,5037.0
2023-04-11 14:00:00,136.7,137.11,136.7,137.09,25594.0,136.7,137.11,136.7,137.09,25594.0
2023-04-11 14:30:00,137.26,138.74,137.26,138.26,8464.0,137.26,138.74,137.26,138.26,8464.0
2023-04-11 15:00:00,138.19,138.2,137.6,137.69,18031.0,138.19,138.2,137.6,137.69,18031.0
2023-04-11 15:30:00,137.69,137.86,136.87,137.15,46708.0,137.69,137.86,136.87,137.15,46708.0
2023-04-12 09:30:00,139.44,139.44,137.99,138.57,5969.0,139.44,139.44,137.99,138.57,5969.0
2023-04-12 10:00:00,138.38,138.84,138.16,138.16,2490.0,138.38,138.84,138.16,138.16,2490.0
2023-04-12 10:30:00,138.49,138.49,137.54,137.54,1976.0,138.49,138.49,137.54,137.54,1976.0
2023-04-12 11:00:00,137.56,137.57,136.86,137.53,2486.0,137.56,137.57,136.86,137.53,2486.0
2023-04-12 11:30:00,137.53,137.64,137.39,137.53,5158.0,137.53,137.64,137.39,137.53,5158.0
2023-04-12 12:00:00,137.6,137.65,137.18,137.36,4101.0,137.6,137.65,137.18,137.36,4101.0
2023-04-12 12:30:00,137.4,137.73,137.18,137.53,5141.0,137.4,137.73,137.18,137.53,5141.0
2023-04-12 13:00:00,137.46,137.75,137.34,137.7,1110.0,137.46,137.75,137.34,137.7,1110.0
2023-04-12 13:30:00,137.52,137.79,137.52,137.69,1840.0,137.52,137.79,137.52,137.69,1840.0
2023-04-12 14:00:00,137.61,137.69,136.75,136.75,11879.0,137.61,137.69,136.75,136.75,11879.0
2023-04-12 14:30:00,136.8,136.8,135.89,136.04,2592.0,136.8,136.8,135.89,136.04,2592.0
2023-04-12 15:00:00,136.17,136.24,135.41,135.57,3677.0,136.17,136.24,135.41,135.57,3677.0
2023-04-12 15:30:00,135.44,135.63,134.72,135.01,20690.0,135.44,135.63,134.72,135.01,20690.0
2023-04-13 09:30:00,135.39,135.61,134.05,135.5,7122.0,135.39,135.61,134.05,135.5,7122.0
2023-04-13 10:00:00,134.76,135.7,134.49,135.7,7044.0,134.76,135.7,134.49,135.7,7044.0
2023-04-13 10:30:00,135.49,136.19,135.12,135.28,9419.0,135.49,136.19,135.12,135.28,9419.0
2023-04-13 11:00:00,135.28,135.83,135.14,135.56,15127.0,135.28,135.83,135.14,135.56,15127.0
2023-04-13 11:30:00,135.61,135.67,134.64,134.65,9069.0,135.61,135.67,134.64,134.65,9069.0
2023-04-13 12:00:00,134.83,135.65,134.79,135.47,4712.0,134.83,135.65,134.79,135.47,4712.0
2023-04-13 12:30:00,135.41,135.74,135.21,135.63,8903.0,135.41,135.74,135.21,135.63,8903.0
2023-04-13 13:00:00,135.52,135.92,135.23,135.25,5312.0,135.52,135.92,135.23,135.25,5312.0
2023-04-13 13:30:00,135.19,135.62,135.13,135.48,4752.0,135.19,135.62,135.13,135.48,4752.0
2023-04-13 14:00:00,135.33,136.22,135.32,135.85,4671.0,135.33,136.22,135.32,135.85,4671.0
2023-04-13 14:30:00,135.84,136.13,135.71,136.13,5819.0,135.84,136.13,135.71,136.13,5819.0
2023-04-13 15:00:00,135.98,136.26,135.83,135.95,7544.0,135.98,136.26,135.83,135.95,7544.0
2023-04-13 15:30:00,136.02,136.09,135.33,135.55,32546.0,136.02,136.09,135.33,135.55,32546.0
2023-04-14 09:30:00,136.11,137.29,136.11,136.94,4223.0,136.11,137.29,136.11,136.94,4223.0
2023-04-14 10:00:00,136.85,136.85,135.07,135.56,5603.0,136.85,136.85,135.07,135.56,5603.0
2023-04-14 10:30:00,135.71,135.74,134.36,134.47,8321.0,135.71,135.74,134.36,134.47,8321.0
2023-04-14 11:00:00,134.03,134.09,133.26,133.27,4339.0,134.03,134.09,133.26,133.27,4339.0
2023-04-14 11:30:00,133.31,133.78,133.18,133.36,22332.0,133.31,133.78,133.18,133.36,22332.0
2023-04-14 12:00:00,133.3,133.65,132.86,133.14,11815.0,133.3,133.65,132.86,133.14,11815.0
2023-04-14 12:30:00,133.17,133.28,132.7,132.95,4815.0,133.17,133.28,132.7,132.95,4815.0
2023-04-14 13:00:00,132.87,133.38,132.87,133.32,2012.0,132.87,133.38,132.87,133.32,2012.0
2023-04-14 13:30:00,133.24,133.26,132.88,133.04,7078.0,133.24,133.26,132.88,133.04,7078.0
2023-04-14 14:00:00,132.97,133.14,132.78,132.83,8974.0,132.97,133.14,132.78,132.83,8974.0
2023-04-14 14:30:00,132.87,133.64,132.85,133.26,30773.0,132.87,133.64,132.85,133.26,30773.0
2023-04-14 15:00:00,133.24,133.24,132.48,133.14,14121.0,133.24,133.24,132.48,133.14,14121.0
2023-04-14 15:30:00,133.07,134.17,133.06,134.03,37779.0,133.07,134.17,133.06,134.03,37779.0
2023-04-17 09:30:00,133.55,134.49,133.14,133.87,7424.0,133.55,134.49,133.14,133.87,7424.0
2023-04-17 10:00:00,133.71,134.42,133.62,134.27,7500.0,133.71,134.42,133.62,134.27,7500.0
2023-04-17 10:30:00,134.58,135.07,134.53,134.84,8347.0,134.58,135.07,134.53,134.84,8347.0
2023-04-17 11:00:00,134.97,135.22,134.63,135.22,5922.0,134.97,135.22,134.63,135.22,5922.0
2023-04-17 11:30:00,135.29,135.61,134.74,135.27,4821.0,135.29,135.61,134.74,135.27,4821.0
2023-04-17 12:00:00,135.29,135.75,135.23,135.75,4214.0,135.29,135.75,135.23,135.75,4214.0
2023-04-17 12:30:00,135.73,135.9,135.64,135.71,2233.0,135.73,135.9,135.64,135.71,2233.0
2023-04-17 13:00:00,135.6,135.68,135.11,135.66,13494.0,135.6,135.68,135.11,135.66,13494.0
2023-04-17 13:30:00,135.66,135.83,135.24,135.39,7643.0,135.66,135.83,135.24,135.39,7643.0
2023-04-17 14:00:00,135.21,135.7,135.21,135.69,3798.0,135.21,135.7,135.21,135.69,3798.0
2023-04-17 14:30:00,135.8,136.65,135.78,136.58,6945.0,135.8,136.65,135.78,136.58,6945.0
2023-04-17 15:00:00,136.77,138.15,136.77,138.1,24591.0,136.77,138.15,136.77,138.1,24591.0
2023-04-17 15:30:00,137.99,138.76,137.68,138.74,68115.0,137.99,138.76,137.68,138.74,68115.0
2023-04-18 09:30:00,139.37,140.1,137.74,137.74,5967.0,139.37,140.1,137.74,137.74,5967.0
2023-04-18 10:00:00,137.83,138.15,137.52,137.53,6513.0,137.83,138.15,137.52,137.53,6513.0
2023-04-18 10:30:00,137.2,137.73,136.6,136.8,4815.0,137.2,137.73,136.6,136.8,4815.0
2023-04-18 11:00:00,136.83,136.84,136.32,136.56,4068.0,136.83,136.84,136.32,136.56,4068.0
2023-04-18 11:30:00,136.64,136.74,136.2,136.34,2676.0,136.64,136.74,136.2,136.34,2676.0
2023-04-18 12:00:00,136.12,136.55,136.12,136.52,2760.0,136.12,136.55,136.12,136.52,2760.0
2023-04-18 12:30:00,136.66,136.73,136.24,136.64,2944.0,136.66,136.73,136.24,136.64,2944.0
2023-04-18 13:00:00,136.75,136.75,136.26,136.36,7519.0,136.75,136.75,136.26,136.36,7519.0
2023-04-18 13:30:00,136.11,136.34,135.91,135.93,2549.0,136.11,136.34,135.91,135.93,2549.0
2023-04-18 14:00:00,136.03,136.39,135.77,136.28,4572.0,136.03,136.39,135.77,136.28,4572.0
2023-04-18 14:30:00,136.42,136.51,135.99,136.41,4923.0,136.42,136.51,135.99,136.41,4923.0
2023-04-18 15:00:00,136.43,136.71,136.18,136.28,8655.0,136.43,136.71,136.18,136.28,8655.0
2023-04-18 15:30:00,136.28,137.15,136.22,137.01,43294.0,136.28,137.15,136.22,137.01,43294.0
2023-04-19 09:30:00,135.86,136.53,135.38,136.35,3963.0,135.86,136.53,135.38,136.35,3963.0
2023-04-19 10:00:00,136.39,137.2,136.12,137.08,5662.0,136.39,137.2,136.12,137.08,5662.0
2023-04-19 10:30:00,137.02,137.5,136.88,137.06,6167.0,137.02,137.5,136.88,137.06,6167.0
2023-04-19 11:00:00,137.03,137.57,137.01,137.57,2273.0,137.03,137.57,137.01,137.57,2273.0
2023-04-19 11:30:00,137.41,137.51,137.23,137.45,4416.0,137.41,137.51,137.23,137.45,4416.0
2023-04-19 12:00:00,137.45,137.55,137.37,137.47,800.0,137.45,137.55,137.37,137.47,800.0
2023-04-19 12:30:00,137.62,137.68,137.26,137.68,5166.0,137.62,137.68,137.26,137.68,5166.0
2023-04-19 13:00:00,137.57,137.91,137.3,137.55,3418.0,137.57,137.91,137.3,137.55,3418.0
2023-04-19 13:30:00,137.41,137.93,137.41,137.77,2716.0,137.41,137.93,137.41,137.77,2716.0
2023-04-19 14:00:00,137.94,138.11,137.74,137.97,3294.0,137.94,138.11,137.74,137.97,3294.0
2023-04-19 14:30:00,137.95,138.38,137.88,137.9,10989.0,137.95,138.38,137.88,137.9,10989.0
2023-04-19 15:00:00,137.78,137.84,137.28,137.4,4499.0,137.78,137.84,137.28,137.4,4499.0
2023-04-19 15:30:00,137.24,137.49,136.83,137.38,20143.0,137.24,137.49,136.83,137.38,20143.0
2023-04-20 09:30:00,135.82,136.99,134.32,136.68,10654.0,135.82,136.99,134.32,136.68,10654.0
2023-04-20 10:00:00,136.69,136.97,136.37,136.5,4382.0,136.69,136.97,136.37,136.5,4382.0
2023-04-20 10:30:00,136.61,136.72,135.61,135.61,4812.0,136.61,136.72,135.61,135.61,4812.0
2023-04-20 11:00:00,135.67,135.75,135.23,135.23,6402.0,135.67,135.75,135.23,135.23,6402.0
2023-04-20 11:30:00,135.17,135.31,134.37,134.38,5366.0,135.17,135.31,134.37,134.38,5366.0
2023-04-20 12:00:00,134.39,134.67,133.95,134.65,8615.0,134.39,134.67,133.95,134.65,8615.0
2023-04-20 12:30:00,134.66,134.67,134.45,134.58,5053.0,134.66,134.67,134.45,134.58,5053.0
2023-04-20 13:00:00,134.49,135.12,134.45,135.12,10134.0,134.49,135.12,134.45,135.12,10134.0
2023-04-20 13:30:00,135.15,135.99,135.05,135.78,14127.0,135.15,135.99,135.05,135.78,14127.0
2023-04-20 14:00:00,135.79,135.88,135.32,135.33,11825.0,135.79,135.88,135.32,135.33,11825.0
2023-04-20 14:30:00,135.28,135.31,134.44,134.44,10617.0,135.28,135.31,134.44,134.44,10617.0
2023-04-20 15:00:00,134.43,134.52,133.7,134.23,15598.0,134.43,134.52,133.7,134.23,15598.0
2023-04-20 15:30:00,134.2,135.49,133.93,135.1,94720.0,134.2,135.49,133.93,135.1,94720.0
2023-04-21 09:30:00,135.82,136.18,133.91,133.92,9874.0,135.82,136.18,133.91,133.92,9874.0
2023-04-21 10:00:00,133.91,134.44,133.45,134.14,3825.0,133.91,134.44,133.45,134.14,3825.0
2023-04-21 10:30:00,134.17,134.42,132.46,132.8,6889.0,134.17,134.42,132.46,132.8,6889.0
2023-04-21 11:00:00,132.78,133.37,132.77,133.32,3721.0,132.78,133.37,132.77,133.32,3721.0
2023-04-21 11:30:00,133.27,133.45,132.79,132.94,3113.0,133.27,133.45,132.79,132.94,3113.0
2023-04-21 12:00:00,132.9,133.2,132.68,132.69,4770.0,132.9,133.2,132.68,132.69,4770.0
2023-04-21 12:30:00,132.7,132.96,132.52,132.79,2850.0,132.7,132.96,132.52,132.79,2850.0
2023-04-21 13:00:00,132.78,133.05,132.28,132.39,3518.0,132.78,133.05,132.28,132.39,3518.0
2023-04-21 13:30:00,132.39,132.96,132.38,132.75,5947.0,132.39,132.96,132.38,132.75,5947.0
2023-04-21 14:00:00,132.97,133.05,132.65,132.65,4726.0,132.97,133.05,132.65,132.65,4726.0
2023-04-21 14:30:00,132.7,133.46,132.66,133.43,11882.0,132.7,133.46,132.66,133.43,11882.0
2023-04-21 15:00:00,133.29,133.58,132.84,132.84,8569.0,133.29,133.58,132.84,132.84,8569.0
2023-04-21 15:30:00,132.87,133.1,132.64,132.78,29320.0,132.87,133.1,132.64,132.78,29320.0
2023-04-24 09:30:00,131.92,132.09,129.56,129.56,13304.0,131.92,132.09,129.56,129.56,13304.0
2023-04-24 10:00:00,129.99,130.62,128.75,130.62,14351.0,129.99,130.62,128.75,130.62,14351.0
2023-04-24 10:30:00,130.7,131.0,129.21,129.21,12322.0,130.7,131.0,129.21,129.21,12322.0
2023-04-24 11:00:00,129.31,129.55,128.84,129.44,15254.0,129.31,129.55,128.84,129.44,15254.0
2023-04-24 11:30:00,129.52,130.22,129.52,130.11,41319.0,129.52,130.22,129.52,130.11,41319.0
2023-04-24 12:00:00,130.13,130.28,129.89,130.28,15409.0,130.13,130.28,129.89,130.28,15409.0
2023-04-24 12:30:00,130.13,130.55,130.02,130.31,11404.0,130.13,130.55,130.02,130.31,11404.0
2023-04-24 13:00:00,130.35,130.57,130.19,130.45,12824.0,130.35,130.57,130.19,130.45,12824.0
2023-04-24 13:30:00,130.5,130.67,130.46,130.5,9990.0,130.5,130.67,130.46,130.5,9990.0
2023-04-24 14:00:00,130.48,130.6,129.66,129.82,18946.0,130.48,130.6,129.66,129.82,18946.0
2023-04-24 14:30:00,129.81,129.82,129.1,129.24,12976.0,129.81,129.82,129.1,129.24,12976.0
2023-04-24 15:00:00,129.19,129.3,128.98,129.25,16075.0,129.19,129.3,128.98,129.25,16075.0
2023-04-24 15:30:00,129.21,129.5,128.7,129.43,82408.0,129.21,129.5,128.7,129.43,82408.0
2023-04-25 09:30:00,127.68,128.08,127.07,127.14,5569.0,127.68,128.08,127.07,127.14,5569.0
2023-04-25 10:00:00,127.12,127.28,126.6,126.62,17192.0,127.12,127.28,126.6,126.62,17192.0
2023-04-25 10:30:00,126.73,126.74,126.25,126.51,11896.0,126.73,126.74,126.25,126.51,11896.0
2023-04-25 11:00:00,126.5,127.2,126.5,126.91,6619.0,126.5,127.2,126.5,126.91,6619.0
2023-04-25 11:30:00,126.83,126.98,126.39,126.47,7947.0,126.83,126.98,126.39,126.47,7947.0
2023-04-25 12:00:00,126.5,126.59,126.3,126.33,13538.0,126.5,126.59,126.3,126.33,13538.0
2023-04-25 12:30:00,126.34,126.38,125.8,125.83,36252.0,126.34,126.38,125.8,125.83,36252.0
2023-04-25 13:00:00,125.78,125.8,124.73,124.93,21198.0,125.78,125.8,124.73,124.93,21198.0
2023-04-25 13:30:00,124.95,126.13,124.85,126.13,12654.0,124.95,126.13,124.85,126.13,12654.0
2023-04-25 14:00:00,126.07,127.81,126.0,127.81,16047.0,126.07,127.81,126.0,127.81,16047.0
2023-04-25 14:30:00,127.77,127.78,127.02,127.47,4309.0,127.77,127.78,127.02,127.47,4309.0
2023-04-25 15:00:00,127.47,127.72,127.36,127.63,3252.0,127.47,127.72,127.36,127.63,3252.0
2023-04-25 15:30:00,127.58,128.21,127.41,128.13,52733.0,127.58,128.21,127.41,128.13,52733.0
2023-04-26 09:30:00,128.27,129.65,128.18,128.52,9366.0,128.27,129.65,128.18,128.52,9366.0
2023-04-26 10:00:00,128.5,128.6,128.0,128.0,12923.0,128.5,128.6,128.0,128.0,12923.0
2023-04-26 10:30:00,128.42,128.79,128.05,128.79,2381.0,128.42,128.79,128.05,128.79,2381.0
2023-04-26 11:00:00,128.75,129.49,128.75,129.33,7482.0,128.75,129.49,128.75,129.33,7482.0
2023-04-26 11:30:00,129.24,129.33,128.52,128.67,3616.0,129.24,129.33,128.52,128.67,3616.0
2023-04-26 12:00:00,128.88,128.99,128.34,128.39,4642.0,128.88,128.99,128.34,128.39,4642.0
2023-04-26 12:30:00,128.33,128.38,127.84,127.85,14495.0,128.33,128.38,127.84,127.85,14495.0
2023-04-26 13:00:00,127.9,128.1,127.47,127.61,13287.0,127.9,128.1,127.47,127.61,13287.0
2023-04-26 13:30:00,127.68,127.87,126.8,126.8,9440.0,127.68,127.87,126.8,126.8,9440.0
2023-04-26 14:00:00,126.87,126.96,126.45,126.6,9166.0,126.87,126.96,126.45,126.6,9166.0
2023-04-26 14:30:00,126.56,126.64,126.08,126.33,22722.0,126.56,126.64,126.08,126.33,22722.0
2023-04-26 15:00:00,126.37,127.32,126.29,127.0,25614.0,126.37,127.32,126.29,127.0,25614.0
2023-04-26 15:30:00,127.11,127.75,126.84,127.27,75441.0,127.11,127.75,126.84,127.27,75441.0
2023-04-27 09:30:00,129.92,133.73,128.16,133.69,58139.0,129.92,133.73,128.16,133.69,58139.0
2023-04-27 10:00:00,133.62,134.41,132.12,133.26,45696.0,133.62,134.41,132.12,133.26,45696.0
2023-04-27 10:30:00,133.11,133.37,132.45,132.93,10880.0,133.11,133.37,132.45,132.93,10880.0
2023-04-27 11:00:00,132.93,134.74,132.93,134.74,16453.0,132.93,134.74,132.93,134.74,16453.0
2023-04-27 11:30:00,134.48,136.17,134.48,136.01,30140.0,134.48,136.17,134.48,136.01,30140.0
2023-04-27 12:00:00,136.09,137.26,136.05,136.94,49537.0,136.09,137.26,136.05,136.94,49537.0
2023-04-27 12:30:00,136.87,137.0,136.26,136.52,28738.0,136.87,137.0,136.26,136.52,28738.0
2023-04-27 13:00:00,136.65,137.08,136.63,136.93,29749.0,136.65,137.08,136.63,136.93,29749.0
2023-04-27 13:30:00,137.0,137.43,136.87,137.06,23358.0,137.0,137.43,136.87,137.06,23358.0
2023-04-27 14:00:00,137.12,138.25,136.94,138.23,33479.0,137.12,138.25,136.94,138.23,33479.0
2023-04-27 14:30:00,138.29,138.44,137.01,137.14,45010.0,138.29,138.44,137.01,137.14,45010.0
2023-04-27 15:00:00,137.17,137.32,136.26,136.55,64861.0,137.17,137.32,136.26,136.55,64861.0
2023-04-27 15:30:00,136.53,136.9,135.99,136.19,87235.0,136.53,136.9,135.99,136.19,87235.0
2023-04-28 09:30:00,136.5,139.5,136.5,138.71,28662.0,136.5,139.5,136.5,138.71,28662.0
2023-04-28 10:00:00,138.66,141.22,138.66,141.22,43779.0,138.66,141.22,138.66,141.22,43779.0
2023-04-28 10:30:00,140.97,141.46,139.71,140.19,30241.0,140.97,141.46,139.71,140.19,30241.0
2023-04-28 11:00:00,140.49,141.25,139.93,141.21,14555.0,140.49,141.25,139.93,141.21,14555.0
2023-04-28 11:30:00,141.21,141.35,140.54,141.03,22646.0,141.21,141.35,140.54,141.03,22646.0
2023-04-28 12:00:00,141.05,141.07,140.7,140.93,15057.0,141.05,141.07,140.7,140.93,15057.0
2023-04-28 12:30:00,140.94,140.94,140.09,140.34,7288.0,140.94,140.94,140.09,140.34,7288.0
2023-04-28 13:00:00,140.26,140.36,139.83,140.2,18977.0,140.26,140.36,139.83,140.2,18977.0
2023-04-28 13:30:00,140.16,140.16,139.59,139.72,11413.0,140.16,140.16,139.59,139.72,11413.0
2023-04-28 14:00:00,139.81,140.45,139.74,140.04,28188.0,139.81,140.45,139.74,140.04,28188.0
2023-04-28 14:30:00,140.18,140.24,139.57,140.08,16504.0,140.18,140.24,139.57,140.08,16504.0
2023-04-28 15:00:00,140.03,140.11,139.35,139.53,24587.0,140.03,140.11,139.35,139.53,24587.0
2023-04-28 15:30:00,139.55,139.72,138.99,139.01,70702.0,139.55,139.72,138.99,139.01,70702.0
2023-05-01 09:30:00,138.09,140.26,138.04,140.18,9100.0,138.09,140.26,138.04,140.18,9100.0
2023-05-01 10:00:00,139.93,140.52,139.77,140.3,17701.0,139.93,140.52,139.77,140.3,17701.0
2023-05-01 10:30:00,140.48,141.25,140.31,140.31,7760.0,140.48,141.25,140.31,140.31,7760.0
2023-05-01 11:00:00,140.48,140.49,139.29,139.96,30988.0,140.48,140.49,139.29,139.96,30988.0
2023-05-01 11:30:00,139.89,140.24,139.75,139.97,28310.0,139.89,140.24,139.75,139.97,28310.0
2023-05-01 12:00:00,140.02,140.77,140.01,140.68,4835.0,140.02,140.77,140.01,140.68,4835.0
2023-05-01 12:30:00,140.63,140.94,140.48,140.55,6920.0,140.63,140.94,140.48,140.55,6920.0
2023-05-01 13:00:00,140.41,140.62,140.16,140.25,7585.0,140.41,140.62,140.16,140.25,7585.0
2023-05-01 13:30:00,140.22,140.54,140.19,140.52,9976.0,140.22,140.54,140.19,140.52,9976.0
2023-05-01 14:00:00,140.59,140.77,140.14,140.27,11941.0,140.59,140.77,140.14,140.27,11941.0
2023-05-01 14:30:00,140.27,140.27,139.58,139.96,22756.0,140.27,140.27,139.58,139.96,22756.0
2023-05-01 15:00:00,140.01,140.04,139.22,139.31,6344.0,140.01,140.04,139.22,139.31,6344.0
2023-05-01 15:30:00,139.35,139.64,138.73,138.78,48888.0,139.35,139.64,138.73,138.78,48888.0
2023-05-02 09:30:00,137.6,138.33,136.34,136.75,18402.0,137.6,138.33,136.34,136.75,18402.0
2023-05-02 10:00:00,136.75,136.75,132.93,133.34,17010.0,136.75,136.75,132.93,133.34,17010.0
2023-05-02 10:30:00,133.34,133.73,132.73,132.73,25261.0,133.34,133.73,132.73,132.73,25261.0
2023-05-02 11:00:00,132.65,132.65,131.29,131.72,11790.0,132.65,132.65,131.29,131.72,11790.0
2023-05-02 11:30:00,131.75,133.02,131.5,132.89,65936.0,131.75,133.02,131.5,132.89,65936.0
2023-05-02 12:00:00,132.91,133.12,132.16,133.0,22726.0,132.91,133.12,132.16,133.0,22726.0
2023-05-02 12:30:00,132.98,133.3,132.77,133.3,24828.0,132.98,133.3,132.77,133.3,24828.0
2023-05-02 13:00:00,133.3,133.84,133.29,133.71,24914.0,133.3,133.84,133.29,133.71,24914.0
2023-05-02 13:30:00,133.83,134.22,133.64,133.91,21236.0,133.83,134.22,133.64,133.91,21236.0
2023-05-02 14:00:00,133.79,133.84,132.89,132.89,12127.0,133.79,133.84,132.89,132.89,12127.0
2023-05-02 14:30:00,133.05,134.99,132.77,134.93,26547.0,133.05,134.99,132.77,134.93,26547.0
2023-05-02 15:00:00,134.94,135.43,134.53,135.43,17814.0,134.94,135.43,134.53,135.43,17814.0
2023-05-02 15:30:00,135.41,136.32,135.27,136.3,109550.0,135.41,136.32,135.27,136.3,109550.0
2023-05-03 09:30:00,137.45,138.3,136.47,136.87,13055.0,137.45,138.3,136.47,136.87,13055.0
2023-05-03 10:00:00,136.94,137.41,136.34,136.41,7963.0,136.94,137.41,136.34,136.41,7963.0
2023-05-03 10:30:00,136.4,136.8,135.86,136.8,7655.0,136.4,136.8,135.86,136.8,7655.0
2023-05-03 11:00:00,136.68,136.99,136.31,136.99,21885.0,136.68,136.99,136.31,136.99,21885.0
2023-05-03 11:30:00,136.94,137.55,136.63,136.93,7138.0,136.94,137.55,136.63,136.93,7138.0
2023-05-03 12:00:00,137.12,137.77,137.12,137.77,9596.0,137.12,137.77,137.12,137.77,9596.0
2023-05-03 12:30:00,137.84,137.88,137.11,137.5,9290.0,137.84,137.88,137.11,137.5,9290.0
2023-05-03 13:00:00,137.51,137.84,137.36,137.83,6712.0,137.51,137.84,137.36,137.83,6712.0
2023-05-03 13:30:00,137.93,137.94,137.26,137.55,4356.0,137.93,137.94,137.26,137.55,4356.0
2023-05-03 14:00:00,137.26,138.1,136.66,137.15,7737.0,137.26,138.1,136.66,137.15,7737.0
2023-05-03 14:30:00,136.87,137.83,136.04,136.68,26561.0,136.87,137.83,136.04,136.68,26561.0
2023-05-03 15:00:00,136.5,137.07,134.35,134.44,14059.0,136.5,137.07,134.35,134.44,14059.0
2023-05-03 15:30:00,134.21,134.84,133.85,134.48,48293.0,134.21,134.84,133.85,134.48,48293.0
2023-05-04 09:30:00,128.58,130.35,123.0,129.88,40470.0,128.58,130.35,123.0,129.88,40470.0
2023-05-04 10:00:00,129.46,130.52,129.03,130.28,30391.0,129.46,130.52,129.03,130.28,30391.0
2023-05-04 10:30:00,130.28,130.28,127.83,129.87,84725.0,130.28,130.28,127.83,129.87,84725.0
2023-05-04 11:00:00,129.74,131.62,129.53,130.42,43623.0,129.74,131.62,129.53,130.42,43623.0
2023-05-04 11:30:00,130.42,132.16,129.6,131.82,68852.0,130.42,132.16,129.6,131.82,68852.0
2023-05-04 12:00:00,131.8,132.48,131.49,132.12,36169.0,131.8,132.48,131.49,132.12,36169.0
2023-05-04 12:30:00,132.18,133.11,131.92,132.49,22609.0,132.18,133.11,131.92,132.49,22609.0
2023-05-04 13:00:00,132.44,133.09,131.85,132.94,18431.0,132.44,133.09,131.85,132.94,18431.0
2023-05-04 13:30:00,132.94,133.85,132.41,133.7,27919.0,132.94,133.85,132.41,133.7,27919.0
2023-05-04 14:00:00,133.52,133.99,132.35,132.42,38951.0,133.52,133.99,132.35,132.42,38951.0
2023-05-04 14:30:00,132.3,133.71,131.98,133.71,16208.0,132.3,133.71,131.98,133.71,16208.0
2023-05-04 15:00:00,133.72,134.62,133.37,134.28,47346.0,133.72,134.62,133.37,134.28,47346.0
2023-05-04 15:30:00,134.37,134.74,133.49,133.49,82161.0,134.37,134.74,133.49,133.49,82161.0
2023-05-05 09:30:00,135.84,137.51,134.69,134.83,31475.0,135.84,137.51,134.69,134.83,31475.0
2023-05-05 10:00:00,135.2,135.76,134.6,135.07,27385.0,135.2,135.76,134.6,135.07,27385.0
2023-05-05 10:30:00,135.15,135.33,134.07,134.56,25172.0,135.15,135.33,134.07,134.56,25172.0
2023-05-05 11:00:00,134.57,134.83,134.22,134.59,13178.0,134.57,134.83,134.22,134.59,13178.0
2023-05-05 11:30:00,134.72,134.76,134.21,134.21,17020.0,134.72,134.76,134.21,134.21,17020.0
2023-05-05 12:00:00,134.35,134.35,133.37,133.64,16952.0,134.35,134.35,133.37,133.64,16952.0
2023-05-05 12:30:00,133.58,134.02,133.2,133.8,21515.0,133.58,134.02,133.2,133.8,21515.0
2023-05-05 13:00:00,133.9,134.65,133.81,134.44,12790.0,133.9,134.65,133.81,134.44,12790.0
2023-05-05 13:30:00,134.57,135.02,134.44,134.44,16064.0,134.57,135.02,134.44,134.44,16064.0
2023-05-05 14:00:00,134.45,134.85,134.45,134.71,10799.0,134.45,134.85,134.45,134.71,10799.0
2023-05-05 14:30:00,134.72,135.38,134.65,135.15,12065.0,134.72,135.38,134.65,135.15,12065.0
2023-05-05 15:00:00,135.17,135.25,134.83,135.04,19280.0,135.17,135.25,134.83,135.04,19280.0
2023-05-05 15:30:00,135.0,135.53,134.94,135.53,68283.0,135.0,135.53,134.94,135.53,68283.0
2023-05-08 09:30:00,135.28,136.03,133.43,134.2,36316.0,135.28,136.03,133.43,134.2,36316.0
2023-05-08 10:00:00,134.37,135.0,133.12,133.55,8358.0,134.37,135.0,133.12,133.55,8358.0
2023-05-08 10:30:00,133.91,134.21,133.34,133.89,10262.0,133.91,134.21,133.34,133.89,10262.0
2023-05-08 11:00:00,133.89,134.31,133.25,133.28,12963.0,133.89,134.31,133.25,133.28,12963.0
2023-05-08 11:30:00,133.11,133.62,132.98,133.25,11369.0,133.11,133.62,132.98,133.25,11369.0
2023-05-08 12:00:00,132.98,133.11,132.06,132.06,22753.0,132.98,133.11,132.06,132.06,22753.0
2023-05-08 12:30:00,132.21,132.21,131.61,132.03,12598.0,132.21,132.21,131.61,132.03,12598.0
2023-05-08 13:00:00,132.06,132.21,131.36,131.62,8107.0,132.06,132.21,131.36,131.62,8107.0
2023-05-08 13:30:00,131.58,132.32,131.54,132.32,16352.0,131.58,132.32,131.54,132.32,16352.0
2023-05-08 14:00:00,132.4,132.95,131.46,132.69,15571.0,132.4,132.95,131.46,132.69,15571.0
2023-05-08 14:30:00,132.75,132.9,132.03,132.03,8050.0,132.75,132.9,132.03,132.03,8050.0
2023-05-08 15:00:00,132.18,132.18,131.68,131.69,12681.0,132.18,132.18,131.68,131.69,12681.0
2023-05-08 15:30:00,131.68,132.07,131.57,131.69,57787.0,131.68,132.07,131.57,131.69,57787.0
2023-05-09 09:30:00,129.82,130.0,127.5,129.24,33825.0,129.82,130.0,127.5,129.24,33825.0
2023-05-09 10:00:00,128.99,130.98,128.94,130.73,20634.0,128.99,130.98,128.94,130.73,20634.0
2023-05-09 10:30:00,130.76,131.37,130.7,131.12,15326.0,130.76,131.37,130.7,131.12,15326.0
2023-05-09 11:00:00,131.05,131.09,130.48,130.61,8534.0,131.05,131.09,130.48,130.61,8534.0
2023-05-09 11:30:00,130.52,130.87,130.27,130.27,5397.0,130.52,130.87,130.27,130.27,5397.0
2023-05-09 12:00:00,130.47,131.68,130.47,131.34,14630.0,130.47,131.68,130.47,131.34,14630.0
2023-05-09 12:30:00,131.52,131.74,131.29,131.74,15730.0,131.52,131.74,131.29,131.74,15730.0
2023-05-09 13:00:00,131.68,131.77,131.26,131.69,26930.0,131.68,131.77,131.26,131.69,26930.0
2023-05-09 13:30:00,131.66,132.5,131.64,132.42,11871.0,131.66,132.5,131.64,132.42,11871.0
2023-05-09 14:00:00,132.52,132.92,132.42,132.48,11516.0,132.52,132.92,132.42,132.48,11516.0
2023-05-09 14:30:00,132.48,132.81,132.44,132.74,15628.0,132.48,132.81,132.44,132.74,15628.0
2023-05-09 15:00:00,132.69,132.69,132.01,132.5,14989.0,132.69,132.69,132.01,132.5,14989.0
2023-05-09 15:30:00,132.5,132.62,132.19,132.42,92280.0,132.5,132.62,132.19,132.42,92280.0
2023-05-10 09:30:00,134.82,134.82,132.97,134.14,40995.0,134.82,134.82,132.97,134.14,40995.0
2023-05-10 10:00:00,133.95,134.84,133.56,134.81,24462.0,133.95,134.84,133.56,134.81,24462.0
2023-05-10 10:30:00,135.04,135.25,134.43,134.99,10939.0,135.04,135.25,134.43,134.99,10939.0
2023-05-10 11:00:00,135.02,136.04,134.99,136.0,3952.0,135.02,136.04,134.99,136.0,3952.0
2023-05-10 11:30:00,136.0,136.35,135.83,136.08,6861.0,136.0,136.35,135.83,136.08,6861.0
2023-05-10 12:00:00,136.11,136.11,135.52,135.82,8293.0,136.11,136.11,135.52,135.82,8293.0
2023-05-10 12:30:00,135.84,136.05,135.43,135.55,13668.0,135.84,136.05,135.43,135.55,13668.0
2023-05-10 13:00:00,135.59,135.65,135.03,135.03,13908.0,135.59,135.65,135.03,135.03,13908.0
2023-05-10 13:30:00,135.27,136.24,135.2,136.24,10460.0,135.27,136.24,135.2,136.24,10460.0
2023-05-10 14:00:00,136.34,136.59,136.2,136.36,11790.0,136.34,136.59,136.2,136.36,11790.0
2023-05-10 14:30:00,136.39,136.61,136.22,136.56,12608.0,136.39,136.61,136.22,136.56,12608.0
2023-05-10 15:00:00,136.51,136.77,136.32,136.65,12412.0,136.51,136.77,136.32,136.65,12412.0
2023-05-10 15:30:00,136.65,137.5,136.65,136.98,98356.0,136.65,137.5,136.65,136.98,98356.0
2023-05-11 09:30:00,135.25,137.46,134.31,136.44,32522.0,135.25,137.46,134.31,136.44,32522.0
2023-05-11 10:00:00,136.28,136.44,135.71,136.3,8911.0,136.28,136.44,135.71,136.3,8911.0
2023-05-11 10:30:00,136.39,136.94,136.06,136.39,7548.0,136.39,136.94,136.06,136.39,7548.0
2023-05-11 11:00:00,136.41,136.83,135.86,136.33,10350.0,136.41,136.83,135.86,136.33,10350.0
2023-05-11 11:30:00,136.4,137.3,136.39,136.89,11035.0,136.4,137.3,136.39,136.89,11035.0
2023-05-11 12:00:00,136.94,137.19,136.61,136.86,14345.0,136.94,137.19,136.61,136.86,14345.0
2023-05-11 12:30:00,136.8,137.07,136.69,136.97,8107.0,136.8,137.07,136.69,136.97,8107.0
2023-05-11 13:00:00,137.02,137.23,136.9,137.0,5027.0,137.02,137.23,136.9,137.0,5027.0
2023-05-11 13:30:00,137.0,137.35,136.82,137.14,9994.0,137.0,137.35,136.82,137.14,9994.0
2023-05-11 14:00:00,137.19,137.19,136.79,137.11,9157.0,137.19,137.19,136.79,137.11,9157.0
2023-05-11 14:30:00,137.05,137.26,136.89,137.09,4106.0,137.05,137.26,136.89,137.09,4106.0
2023-05-11 15:00:00,137.11,137.25,136.91,137.22,10299.0,137.11,137.25,136.91,137.22,10299.0
2023-05-11 15:30:00,137.03,137.22,136.74,136.76,50374.0,137.03,137.22,136.74,136.76,50374.0
2023-05-12 09:30:00,137.71,137.93,135.64,137.39,59037.0,137.71,137.93,135.64,137.39,59037.0
2023-05-12 10:00:00,136.94,137.1,136.36,136.85,85259.0,136.94,137.1,136.36,136.85,85259.0
2023-05-12 10:30:00,136.95,137.02,136.25,136.86,56267.0,136.95,137.02,136.25,136.86,56267.0
2023-05-12 11:00:00,136.94,137.09,136.47,136.61,24359.0,136.94,137.09,136.47,136.61,24359.0
2023-05-12 11:30:00,136.49,137.57,136.43,137.57,17279.0,136.49,137.57,136.43,137.57,17279.0
2023-05-12 12:00:00,137.44,138.14,137.35,137.46,11530.0,137.44,138.14,137.35,137.46,11530.0
2023-05-12 12:30:00,137.59,137.72,136.69,136.9,19643.0,137.59,137.72,136.69,136.9,19643.0
2023-05-12 13:00:00,137.0,137.45,136.78,137.45,21806.0,137.0,137.45,136.78,137.45,21806.0
2023-05-12 13:30:00,137.46,137.49,136.99,137.12,24471.0,137.46,137.49,136.99,137.12,24471.0
2023-05-12 14:00:00,137.01,137.29,136.88,136.97,15794.0,137.01,137.29,136.88,136.97,15794.0
2023-05-12 14:30:00,137.07,137.3,136.72,136.97,19758.0,137.07,137.3,136.72,136.97,19758.0
2023-05-12 15:00:00,136.98,137.26,136.69,137.04,29124.0,136.98,137.26,136.69,137.04,29124.0
2023-05-12 15:30:00,137.1,137.26,136.9,137.07,53640.0,137.1,137.26,136.9,137.07,53640.0
2023-05-15 09:30:00,138.11,138.46,137.39,138.01,13372.0,138.11,138.46,137.39,138.01,13372.0
2023-05-15 10:00:00,138.13,138.46,137.71,138.02,14314.0,138.13,138.46,137.71,138.02,14314.0
2023-05-15 10:30:00,138.0,138.44,137.96,138.41,8994.0,138.0,138.44,137.96,138.41,8994.0
2023-05-15 11:00:00,138.31,138.41,137.89,138.26,9540.0,138.31,138.41,137.89,138.26,9540.0
2023-05-15 11:30:00,138.33,138.52,138.02,138.2,9244.0,138.33,138.52,138.02,138.2,9244.0
2023-05-15 12:00:00,138.18,138.31,137.83,138.25,17026.0,138.18,138.31,137.83,138.25,17026.0
2023-05-15 12:30:00,138.26,138.84,137.97,138.84,6763.0,138.26,138.84,137.97,138.84,6763.0
2023-05-15 13:00:00,138.8,139.97,138.8,139.6,8244.0,138.8,139.97,138.8,139.6,8244.0
2023-05-15 13:30:00,139.66,139.88,139.17,139.54,13438.0,139.66,139.88,139.17,139.54,13438.0
2023-05-15 14:00:00,139.6,139.79,139.0,139.19,13801.0,139.6,139.79,139.0,139.19,13801.0
2023-05-15 14:30:00,139.22,139.36,138.79,139.09,14087.0,139.22,139.36,138.79,139.09,14087.0
2023-05-15 15:00:00,139.06,139.74,138.93,139.01,33885.0,139.06,139.74,138.93,139.01,33885.0
2023-05-15 15:30:00,138.96,138.96,138.3,138.45,73627.0,138.96,138.96,138.3,138.45,73627.0
2023-05-16 09:30:00,137.62,138.63,137.33,137.93,11084.0,137.62,138.63,137.33,137.93,11084.0
2023-05-16 10:00:00,138.0,138.28,137.79,138.06,31436.0,138.0,138.28,137.79,138.06,31436.0
2023-05-16 10:30:00,138.09,138.62,137.02,138.25,40502.0,138.09,138.62,137.02,138.25,40502.0
2023-05-16 11:00:00,138.35,138.7,138.22,138.59,5279.0,138.35,138.7,138.22,138.59,5279.0
2023-05-16 11:30:00,138.59,138.59,137.86,138.34,8639.0,138.59,138.59,137.86,138.34,8639.0
2023-05-16 12:00:00,138.02,138.18,137.84,138.02,15185.0,138.02,138.18,137.84,138.02,15185.0
2023-05-16 12:30:00,138.11,138.28,137.9,137.97,11412.0,138.11,138.28,137.9,137.97,11412.0
2023-05-16 13:00:00,138.05,138.17,137.83,138.0,37995.0,138.05,138.17,137.83,138.0,37995.0
2023-05-16 13:30:00,138.0,138.39,137.46,138.29,37666.0,138.0,138.39,137.46,138.29,37666.0
2023-05-16 14:00:00,138.24,138.27,137.96,137.97,4797.0,138.24,138.27,137.96,137.97,4797.0
2023-05-16 14:30:00,137.98,138.12,137.44,137.44,35623.0,137.98,138.12,137.44,137.44,35623.0
2023-05-16 15:00:00,137.44,138.12,137.14,138.05,81034.0,137.44,138.12,137.14,138.05,81034.0
2023-05-16 15:30:00,138.06,138.41,137.66,137.7,87188.0,138.06,138.41,137.66,137.7,87188.0
2023-05-17 09:30:00,138.82,139.12,137.77,138.17,19729.0,138.82,139.12,137.77,138.17,19729.0
2023-05-17 10:00:00,137.96,138.23,137.82,138.04,15663.0,137.96,138.23,137.82,138.04,15663.0
2023-05-17 10:30:00,138.1,138.58,137.95,138.36,8994.0,138.1,138.58,137.95,138.36,8994.0
2023-05-17 11:00:00,138.27,138.79,138.01,138.67,6352.0,138.27,138.79,138.01,138.67,6352.0
2023-05-17 11:30:00,138.61,138.99,138.5,138.75,5745.0,138.61,138.99,138.5,138.75,5745.0
2023-05-17 12:00:00,138.87,139.28,138.8,139.15,5737.0,138.87,139.28,138.8,139.15,5737.0
2023-05-17 12:30:00,139.14,141.68,139.13,140.94,33797.0,139.14,141.68,139.13,140.94,33797.0
2023-05-17 13:00:00,141.21,141.27,140.68,141.05,8159.0,141.21,141.27,140.68,141.05,8159.0
2023-05-17 13:30:00,141.03,141.26,140.8,140.96,3311.0,141.03,141.26,140.8,140.96,3311.0
2023-05-17 14:00:00,141.05,141.2,140.58,140.78,9299.0,141.05,141.2,140.58,140.78,9299.0
2023-05-17 14:30:00,140.9,141.04,140.26,140.46,28574.0,140.9,141.04,140.26,140.46,28574.0
2023-05-17 15:00:00,140.52,141.36,140.52,140.71,41362.0,140.52,141.36,140.52,140.71,41362.0
2023-05-17 15:30:00,140.62,141.84,140.62,141.61,38128.0,140.62,141.84,140.62,141.61,38128.0
2023-05-18 09:30:00,141.49,142.28,140.98,141.91,9414.0,141.49,142.28,140.98,141.91,9414.0
2023-05-18 10:00:00,142.02,142.68,141.9,142.66,8000.0,142.02,142.68,141.9,142.66,8000.0
2023-05-18 10:30:00,142.58,143.34,142.58,143.34,8476.0,142.58,143.34,142.58,143.34,8476.0
2023-05-18 11:00:00,143.42,144.61,143.41,144.21,10184.0,143.42,144.61,143.41,144.21,10184.0
2023-05-18 11:30:00,144.22,144.83,144.17,144.18,9644.0,144.22,144.83,144.17,144.18,9644.0
2023-05-18 12:00:00,144.05,144.06,143.34,143.59,29691.0,144.05,144.06,143.34,143.59,29691.0
2023-05-18 12:30:00,143.6,144.28,143.6,144.28,10225.0,143.6,144.28,143.6,144.28,10225.0
2023-05-18 13:00:00,144.38,145.53,144.18,145.0,27852.0,144.38,145.53,144.18,145.0,27852.0
2023-05-18 13:30:00,144.84,145.51,144.81,145.35,26786.0,144.84,145.51,144.81,145.35,26786.0
2023-05-18 14:00:00,145.49,145.81,144.99,145.81,17295.0,145.49,145.81,144.99,145.81,17295.0
2023-05-18 14:30:00,145.73,146.48,145.26,145.5,28436.0,145.73,146.48,145.26,145.5,28436.0
2023-05-18 15:00:00,145.52,146.42,145.51,146.27,15354.0,145.52,146.42,145.51,146.27,15354.0
2023-05-18 15:30:00,146.27,147.15,146.24,146.34,78909.0,146.27,147.15,146.24,146.34,78909.0
2023-05-19 09:30:00,147.91,147.91,145.91,146.06,14777.0,147.91,147.91,145.91,146.06,14777.0
2023-05-19 10:00:00,146.24,146.94,145.69,145.96,31059.0,146.24,146.94,145.69,145.96,31059.0
2023-05-19 10:30:00,146.27,146.31,145.53,145.92,9632.0,146.27,146.31,145.53,145.92,9632.0
2023-05-19 11:00:00,145.83,145.96,144.15,144.25,12633.0,145.83,145.96,144.15,144.25,12633.0
2023-05-19 11:30:00,144.16,144.25,143.12,143.12,18994.0,144.16,144.25,143.12,143.12,18994.0
2023-05-19 12:00:00,143.02,143.72,142.79,143.68,12744.0,143.02,143.72,142.79,143.68,12744.0
2023-05-19 12:30:00,143.5,144.19,142.87,144.16,7101.0,143.5,144.19,142.87,144.16,7101.0
2023-05-19 13:00:00,144.21,144.36,143.91,144.01,5030.0,144.21,144.36,143.91,144.01,5030.0
2023-05-19 13:30:00,144.01,144.15,143.8,143.87,6131.0,144.01,144.15,143.8,143.87,6131.0
2023-05-19 14:00:00,143.88,144.38,143.55,143.94,9917.0,143.88,144.38,143.55,143.94,9917.0
2023-05-19 14:30:00,143.77,145.03,143.69,145.0,13924.0,143.77,145.03,143.69,145.0,13924.0
2023-05-19 15:00:00,145.01,145.01,143.86,143.9,21224.0,145.01,145.01,143.86,143.9,21224.0
2023-05-19 15:30:00,143.97,144.5,143.83,144.04,62494.0,143.97,144.5,143.83,144.04,62494.0
2023-05-22 09:30:00,144.31,144.92,143.79,144.39,3449.0,144.31,144.92,143.79,144.39,3449.0
2023-05-22 10:00:00,144.43,145.35,144.26,145.27,5873.0,144.43,145.35,144.26,145.27,5873.0
2023-05-22 10:30:00,145.33,145.42,144.5,144.9,5972.0,145.33,145.42,144.5,144.9,5972.0
2023-05-22 11:00:00,144.91,145.62,144.66,145.62,13247.0,144.91,145.62,144.66,145.62,13247.0
2023-05-22 11:30:00,146.02,146.51,145.82,146.11,8587.0,146.02,146.51,145.82,146.11,8587.0
2023-05-22 12:00:00,146.12,146.12,145.72,145.93,9984.0,146.12,146.12,145.72,145.93,9984.0
2023-05-22 12:30:00,145.97,146.09,145.65,145.83,3195.0,145.97,146.09,145.65,145.83,3195.0
2023-05-22 13:00:00,146.05,146.05,145.51,145.59,6858.0,146.05,146.05,145.51,145.59,6858.0
2023-05-22 13:30:00,145.66,146.35,145.58,146.06,6605.0,145.66,146.35,145.58,146.06,6605.0
2023-05-22 14:00:00,146.08,146.59,145.91,146.59,4958.0,146.08,146.59,145.91,146.59,4958.0
2023-05-22 14:30:00,146.63,147.08,146.43,146.77,5265.0,146.63,147.08,146.43,146.77,5265.0
2023-05-22 15:00:00,146.89,146.93,146.31,146.41,7339.0,146.89,146.93,146.31,146.41,7339.0
2023-05-22 15:30:00,146.3,146.56,146.05,146.08,28890.0,146.3,146.56,146.05,146.08,28890.0
2023-05-23 09:30:00,145.91,147.78,145.74,147.6,6398.0,145.91,147.78,145.74,147.6,6398.0
2023-05-23 10:00:00,147.83,148.07,146.32,146.74,16895.0,147.83,148.07,146.32,146.74,16895.0
2023-05-23 10:30:00,146.59,146.65,145.57,145.76,7119.0,146.59,146.65,145.57,145.76,7119.0
2023-05-23 11:00:00,145.63,146.11,145.54,146.03,6951.0,145.63,146.11,145.54,146.03,6951.0
2023-05-23 11:30:00,145.88,145.88,145.37,145.45,4613.0,145.88,145.88,145.37,145.45,4613.0
2023-05-23 12:00:00,145.48,145.53,144.11,144.31,5233.0,145.48,145.53,144.11,144.31,5233.0
2023-05-23 12:30:00,144.22,144.23,143.13,143.3,4323.0,144.22,144.23,143.13,143.3,4323.0
2023-05-23 13:00:00,143.06,143.4,142.63,142.63,5077.0,143.06,143.4,142.63,142.63,5077.0
2023-05-23 13:30:00,142.41,142.95,142.3,142.92,4980.0,142.41,142.95,142.3,142.92,4980.0
2023-05-23 14:00:00,143.02,143.26,141.96,142.32,10909.0,143.02,143.26,141.96,142.32,10909.0
2023-05-23 14:30:00,142.27,142.86,142.27,142.79,5525.0,142.27,142.86,142.27,142.79,5525.0
2023-05-23 15:00:00,142.64,142.64,141.98,142.04,7507.0,142.64,142.64,141.98,142.04,7507.0
2023-05-23 15:30:00,142.18,142.23,141.3,141.35,28642.0,142.18,142.23,141.3,141.35,28642.0
2023-05-24 09:30:00,139.93,140.55,138.01,138.27,9616.0,139.93,140.55,138.01,138.27,9616.0
2023-05-24 10:00:00,138.41,138.64,137.76,138.05,15323.0,138.41,138.64,137.76,138.05,15323.0
2023-05-24 10:30:00,138.03,139.25,138.03,139.1,8335.0,138.03,139.25,138.03,139.1,8335.0
2023-05-24 11:00:00,139.21,140.1,139.0,139.68,6251.0,139.21,140.1,139.0,139.68,6251.0
2023-05-24 11:30:00,139.7,139.89,139.17,139.18,20893.0,139.7,139.89,139.17,139.18,20893.0
2023-05-24 12:00:00,138.98,138.98,138.23,138.24,2306.0,138.98,138.98,138.23,138.24,2306.0
2023-05-24 12:30:00,138.41,139.15,138.41,139.06,10857.0,138.41,139.15,138.41,139.06,10857.0
2023-05-24 13:00:00,138.96,139.25,138.58,138.9,4855.0,138.96,139.25,138.58,138.9,4855.0
2023-05-24 13:30:00,138.97,139.24,138.92,139.03,1968.0,138.97,139.24,138.92,139.03,1968.0
2023-05-24 14:00:00,139.15,139.37,138.99,139.05,4510.0,139.15,139.37,138.99,139.05,4510.0
2023-05-24 14:30:00,139.16,139.7,139.14,139.36,6343.0,139.16,139.7,139.14,139.36,6343.0
2023-05-24 15:00:00,139.36,140.52,139.21,140.36,9202.0,139.36,140.52,139.21,140.36,9202.0
2023-05-24 15:30:00,140.47,140.75,139.19,139.22,39875.0,140.47,140.75,139.19,139.22,39875.0
2023-05-25 09:30:00,139.23,139.36,137.82,138.34,13139.0,139.23,139.36,137.82,138.34,13139.0
2023-05-25 10:00:00,138.39,138.6,137.52,138.25,20199.0,138.39,138.6,137.52,138.25,20199.0
2023-05-25 10:30:00,138.25,139.02,137.71,138.35,20472.0,138.25,139.02,137.71,138.35,20472.0
2023-05-25 11:00:00,138.33,138.69,138.04,138.45,9129.0,138.33,138.69,138.04,138.45,9129.0
2023-05-25 11:30:00,138.23,139.41,138.16,139.35,6904.0,138.23,139.41,138.16,139.35,6904.0
2023-05-25 12:00:00,139.48,139.85,139.15,139.16,2600.0,139.48,139.85,139.15,139.16,2600.0
2023-05-25 12:30:00,138.91,139.42,138.9,139.24,3079.0,138.91,139.42,138.9,139.24,3079.0
2023-05-25 13:00:00,139.02,140.17,138.94,140.17,6089.0,139.02,140.17,138.94,140.17,6089.0
2023-05-25 13:30:00,140.01,140.49,139.88,139.89,2891.0,140.01,140.49,139.88,139.89,2891.0
2023-05-25 14:00:00,140.14,140.95,140.08,140.81,16593.0,140.14,140.95,140.08,140.81,16593.0
2023-05-25 14:30:00,140.67,141.0,140.56,141.0,19385.0,140.67,141.0,140.56,141.0,19385.0
2023-05-25 15:00:00,141.09,141.57,140.81,141.55,11234.0,141.09,141.57,140.81,141.55,11234.0
2023-05-25 15:30:00,141.56,141.89,141.27,141.36,45719.0,141.56,141.89,141.27,141.36,45719.0
2023-05-26 09:30:00,141.65,141.65,140.11,141.13,10326.0,141.65,141.65,140.11,141.13,10326.0
2023-05-26 10:00:00,141.12,142.17,140.85,142.0,8143.0,141.12,142.17,140.85,142.0,8143.0
2023-05-26 10:30:00,142.0,142.41,141.99,142.38,13202.0,142.0,142.41,141.99,142.38,13202.0
2023-05-26 11:00:00,142.42,142.73,142.19,142.34,17675.0,142.42,142.73,142.19,142.34,17675.0
2023-05-26 11:30:00,142.34,143.12,142.31,142.96,6798.0,142.34,143.12,142.31,142.96,6798.0
2023-05-26 12:00:00,143.03,144.18,143.0,143.46,6430.0,143.03,144.18,143.0,143.46,6430.0
2023-05-26 12:30:00,143.54,143.74,143.34,143.61,7748.0,143.54,143.74,143.34,143.61,7748.0
2023-05-26 13:00:00,143.65,143.72,143.17,143.21,11400.0,143.65,143.72,143.17,143.21,11400.0
2023-05-26 13:30:00,143.27,143.33,142.71,142.84,8146.0,143.27,143.33,142.71,142.84,8146.0
2023-05-26 14:00:00,142.97,143.28,142.93,143.07,10889.0,142.97,143.28,142.93,143.07,10889.0
2023-05-26 14:30:00,143.0,143.22,142.94,142.94,8417.0,143.0,143.22,142.94,142.94,8417.0
2023-05-26 15:00:00,143.06,143.56,143.06,143.43,8036.0,143.06,143.56,143.06,143.43,8036.0
2023-05-26 15:30:00,143.53,144.29,143.48,144.24,60054.0,143.53,144.29,143.48,144.24,60054.0
2023-05-30 09:30:00,145.8,145.8,143.6,144.64,8135.0,145.8,145.8,143.6,144.64,8135.0
2023-05-30 10:00:00,144.18,145.12,143.38,143.5,6613.0,144.18,145.12,143.38,143.5,6613.0
2023-05-30 10:30:00,143.55,143.55,142.96,143.21,2627.0,143.55,143.55,142.96,143.21,2627.0
2023-05-30 11:00:00,142.97,142.97,142.32,142.41,2493.0,142.97,142.97,142.32,142.41,2493.0
2023-05-30 11:30:00,142.53,142.95,142.25,142.86,4477.0,142.53,142.95,142.25,142.86,4477.0
2023-05-30 12:00:00,142.73,143.47,142.54,143.38,3447.0,142.73,143.47,142.54,143.38,3447.0
2023-05-30 12:30:00,143.21,143.21,142.93,143.03,1526.0,143.21,143.21,142.93,143.03,1526.0
2023-05-30 13:00:00,143.02,143.02,142.34,142.34,3188.0,143.02,143.02,142.34,142.34,3188.0
2023-05-30 13:30:00,142.47,142.74,141.95,142.02,3299.0,142.47,142.74,141.95,142.02,3299.0
2023-05-30 14:00:00,141.94,142.83,141.94,142.77,2600.0,141.94,142.83,141.94,142.77,2600.0
2023-05-30 14:30:00,142.83,143.11,142.59,142.68,3776.0,142.83,143.11,142.59,142.68,3776.0
2023-05-30 15:00:00,142.62,142.82,142.46,142.75,7716.0,142.62,142.82,142.46,142.75,7716.0
2023-05-30 15:30:00,142.86,143.01,142.08,142.4,26703.0,142.86,143.01,142.08,142.4,26703.0
2023-05-31 09:30:00,141.44,142.41,140.92,141.28,9747.0,141.44,142.41,140.92,141.28,9747.0
2023-05-31 10:00:00,141.3,141.39,139.32,139.88,24501.0,141.3,141.39,139.32,139.88,24501.0
2023-05-31 10:30:00,139.87,140.49,139.87,140.06,8981.0,139.87,140.49,139.87,140.06,8981.0
2023-05-31 11:00:00,140.4,140.4,139.87,139.99,4865.0,140.4,140.4,139.87,139.99,4865.0
2023-05-31 11:30:00,139.89,140.0,139.25,139.78,19669.0,139.89,140.0,139.25,139.78,19669.0
2023-05-31 12:00:00,139.73,140.08,139.55,139.83,10658.0,139.73,140.08,139.55,139.83,10658.0
2023-05-31 12:30:00,139.76,140.05,139.64,139.87,8525.0,139.76,140.05,139.64,139.87,8525.0
2023-05-31 13:00:00,139.75,140.13,139.66,140.13,7577.0,139.75,140.13,139.66,140.13,7577.0
2023-05-31 13:30:00,140.24,140.37,139.72,139.99,4741.0,140.24,140.37,139.72,139.99,4741.0
2023-05-31 14:00:00,140.14,140.55,140.03,140.54,7730.0,140.14,140.55,140.03,140.54,7730.0
2023-05-31 14:30:00,140.55,141.22,140.54,141.02,9404.0,140.55,141.22,140.54,141.02,9404.0
2023-05-31 15:00:00,140.95,141.23,140.77,140.99,4486.0,140.95,141.23,140.77,140.99,4486.0
2023-05-31 15:30:00,140.92,141.18,140.27,140.35,43348.0,140.92,141.18,140.27,140.35,43348.0
2023-06-01 09:30:00,140.34,140.34,138.66,139.61,6919.0,140.34,140.34,138.66,139.61,6919.0
2023-06-01 10:00:00,139.61,140.4,138.95,139.74,19645.0,139.61,140.4,138.95,139.74,19645.0
2023-06-01 10:30:00,139.52,140.88,139.44,140.88,7238.0,139.52,140.88,139.44,140.88,7238.0
2023-06-01 11:00:00,140.97,141.39,140.76,141.23,33589.0,140.97,141.39,140.76,141.23,33589.0
2023-06-01 11:30:00,141.29,142.17,141.2,141.28,10484.0,141.29,142.17,141.2,141.28,10484.0
2023-06-01 12:00:00,141.39,142.14,141.29,141.97,5887.0,141.39,142.14,141.29,141.97,5887.0
2023-06-01 12:30:00,141.86,141.86,141.38,141.5,8917.0,141.86,141.86,141.38,141.5,8917.0
2023-06-01 13:00:00,141.52,141.98,141.38,141.72,5947.0,141.52,141.98,141.38,141.72,5947.0
2023-06-01 13:30:00,141.72,141.86,141.51,141.65,4040.0,141.72,141.86,141.51,141.65,4040.0
2023-06-01 14:00:00,141.67,142.17,141.53,141.61,9087.0,141.67,142.17,141.53,141.61,9087.0
2023-06-01 14:30:00,141.64,142.06,141.56,141.96,8238.0,141.64,142.06,141.56,141.96,8238.0
2023-06-01 15:00:00,141.89,142.45,141.82,142.15,11340.0,141.89,142.45,141.82,142.15,11340.0
2023-06-01 15:30:00,142.23,142.47,141.83,141.96,68424.0,142.23,142.47,141.83,141.96,68424.0
2023-06-02 09:30:00,145.05,146.76,144.79,146.47,6197.0,145.05,146.76,144.79,146.47,6197.0
2023-06-02 10:00:00,145.85,146.2,145.21,145.87,6645.0,145.85,146.2,145.21,145.87,6645.0
2023-06-02 10:30:00,146.01,147.32,145.65,147.22,16519.0,146.01,147.32,145.65,147.22,16519.0
2023-06-02 11:00:00,147.46,148.97,147.46,148.86,15401.0,147.46,148.97,147.46,148.86,15401.0
2023-06-02 11:30:00,148.86,148.86,148.11,148.77,9864.0,148.86,148.86,148.11,148.77,9864.0
2023-06-02 12:00:00,148.9,149.1,148.66,149.1,7389.0,148.9,149.1,148.66,149.1,7389.0
2023-06-02 12:30:00,149.02,149.08,148.51,149.0,8773.0,149.02,149.08,148.51,149.0,8773.0
2023-06-02 13:00:00,149.06,149.2,148.93,149.19,2005.0,149.06,149.2,148.93,149.19,2005.0
2023-06-02 13:30:00,149.28,149.49,148.71,148.72,23164.0,149.28,149.49,148.71,148.72,23164.0
2023-06-02 14:00:00,148.7,148.71,147.47,147.86,7244.0,148.7,148.71,147.47,147.86,7244.0
2023-06-02 14:30:00,147.71,148.09,147.71,148.01,6357.0,147.71,148.09,147.71,148.01,6357.0
2023-06-02 15:00:00,148.02,148.82,147.98,148.16,9144.0,148.02,148.82,147.98,148.16,9144.0
2023-06-02 15:30:00,148.19,148.58,147.71,147.93,28906.0,148.19,148.58,147.71,147.93,28906.0
2023-06-05 09:30:00,146.96,147.29,144.58,144.63,8295.0,146.96,147.29,144.58,144.63,8295.0
2023-06-05 10:00:00,144.2,145.34,141.56,141.63,9907.0,144.2,145.34,141.56,141.63,9907.0
2023-06-05 10:30:00,141.64,142.48,141.29,142.21,8657.0,141.64,142.48,141.29,142.21,8657.0
2023-06-05 11:00:00,142.49,144.7,142.42,144.6,9955.0,142.49,144.7,142.42,144.6,9955.0
2023-06-05 11:30:00,144.55,144.65,143.65,143.66,10016.0,144.55,144.65,143.65,143.66,10016.0
2023-06-05 12:00:00,143.74,144.16,143.46,143.97,3214.0,143.74,144.16,143.46,143.97,3214.0
2023-06-05 12:30:00,144.19,144.26,143.95,143.95,2951.0,144.19,144.26,143.95,143.95,2951.0
2023-06-05 13:00:00,143.91,143.91,143.37,143.47,4714.0,143.91,143.91,143.37,143.47,4714.0
2023-06-05 13:30:00,143.37,144.49,143.29,144.39,3049.0,143.37,144.49,143.29,144.39,3049.0
2023-06-05 14:00:00,144.22,144.22,143.4,143.53,2954.0,144.22,144.22,143.4,143.53,2954.0
2023-06-05 14:30:00,143.52,143.52,142.82,143.33,6084.0,143.52,143.52,142.82,143.33,6084.0
2023-06-05 15:00:00,143.34,143.52,143.06,143.28,6093.0,143.34,143.52,143.06,143.28,6093.0
2023-06-05 15:30:00,143.31,144.03,143.25,144.01,33571.0,143.31,144.03,143.25,144.01,33571.0
2023-06-06 09:30:00,144.89,145.67,143.55,145.67,4092.0,144.89,145.67,143.55,145.67,4092.0
2023-06-06 10:00:00,145.77,146.93,145.38,146.93,6152.0,145.77,146.93,145.38,146.93,6152.0
2023-06-06 10:30:00,147.18,148.03,146.74,146.9,8698.0,147.18,148.03,146.74,146.9,8698.0
2023-06-06 11:00:00,146.91,146.99,146.25,146.45,13880.0,146.91,146.99,146.25,146.45,13880.0
2023-06-06 11:30:00,146.54,147.41,146.5,147.19,8728.0,146.54,147.41,146.5,147.19,8728.0
2023-06-06 12:00:00,147.32,147.37,146.84,147.12,3789.0,147.32,147.37,146.84,147.12,3789.0
2023-06-06 12:30:00,147.13,147.44,146.87,146.87,2444.0,147.13,147.44,146.87,146.87,2444.0
2023-06-06 13:00:00,147.05,147.14,146.54,146.72,4590.0,147.05,147.14,146.54,146.72,4590.0
2023-06-06 13:30:00,146.82,147.33,146.72,147.04,9228.0,146.82,147.33,146.72,147.04,9228.0
2023-06-06 14:00:00,146.99,148.04,146.99,148.03,8360.0,146.99,148.04,146.99,148.03,8360.0
2023-06-06 14:30:00,148.19,148.46,148.05,148.38,7412.0,148.19,148.46,148.05,148.38,7412.0
2023-06-06 15:00:00,148.48,148.86,148.36,148.58,12750.0,148.48,148.86,148.36,148.58,12750.0
2023-06-06 15:30:00,148.49,149.09,148.42,148.92,30052.0,148.49,149.09,148.42,148.92,30052.0
2023-06-07 09:30:00,150.3,151.15,149.68,151.15,9401.0,150.3,151.15,149.68,151.15,9401.0
2023-06-07 10:00:00,151.33,151.83,151.06,151.4,8453.0,151.33,151.83,151.06,151.4,8453.0
2023-06-07 10:30:00,151.59,151.8,150.58,151.59,10841.0,151.59,151.8,150.58,151.59,10841.0
2023-06-07 11:00:00,151.81,152.57,151.41,152.24,8490.0,151.81,152.57,151.41,152.24,8490.0
2023-06-07 11:30:00,152.24,153.07,152.19,152.27,11285.0,152.24,153.07,152.19,152.27,11285.0
2023-06-07 12:00:00,152.27,153.03,152.25,152.95,9927.0,152.27,153.03,152.25,152.95,9927.0
2023-06-07 12:30:00,152.85,153.22,152.64,153.22,6594.0,152.85,153.22,152.64,153.22,6594.0
2023-06-07 13:00:00,153.15,153.62,153.12,153.28,3398.0,153.15,153.62,153.12,153.28,3398.0
2023-06-07 13:30:00,153.43,153.7,153.03,153.03,32027.0,153.43,153.7,153.03,153.03,32027.0
2023-06-07 14:00:00,153.03,153.47,152.79,153.36,17588.0,153.03,153.47,152.79,153.36,17588.0
2023-06-07 14:30:00,153.33,153.53,153.13,153.46,5904.0,153.33,153.53,153.13,153.46,5904.0
2023-06-07 15:00:00,153.53,154.76,153.53,154.45,7395.0,153.53,154.76,153.53,154.45,7395.0
2023-06-07 15:30:00,154.45,155.27,154.37,154.63,47911.0,154.45,155.27,154.37,154.63,47911.0
2023-06-08 09:30:00,153.42,153.66,149.36,150.17,10626.0,153.42,153.66,149.36,150.17,10626.0
2023-06-08 10:00:00,150.47,150.6,149.15,149.3,15201.0,150.47,150.6,149.15,149.3,15201.0
2023-06-08 10:30:00,149.32,149.57,149.01,149.11,8340.0,149.32,149.57,149.01,149.11,8340.0
2023-06-08 11:00:00,148.74,149.01,148.02,149.01,5530.0,148.74,149.01,148.02,149.01,5530.0
2023-06-08 11:30:00,148.99,149.07,148.37,148.97,7632.0,148.99,149.07,148.37,148.97,7632.0
2023-06-08 12:00:00,149.01,150.61,149.01,150.56,4413.0,149.01,150.61,149.01,150.56,4413.0
2023-06-08 12:30:00,150.51,150.57,149.94,150.19,6449.0,150.51,150.57,149.94,150.19,6449.0
2023-06-08 13:00:00,150.19,150.25,149.78,150.19,3092.0,150.19,150.25,149.78,150.19,3092.0
2023-06-08 13:30:00,150.28,150.55,150.09,150.41,4520.0,150.28,150.55,150.09,150.41,4520.0
2023-06-08 14:00:00,150.93,151.35,150.54,151.34,3879.0,150.93,151.35,150.54,151.34,3879.0
2023-06-08 14:30:00,151.4,151.4,150.99,151.21,3220.0,151.4,151.4,150.99,151.21,3220.0
2023-06-08 15:00:00,151.14,151.2,150.35,150.94,9495.0,151.14,151.2,150.35,150.94,9495.0
2023-06-08 15:30:00,151.0,151.84,150.69,151.41,29492.0,151.0,151.84,150.69,151.41,29492.0
2023-06-09 09:30:00,152.04,152.3,150.94,151.28,3891.0,152.04,152.3,150.94,151.28,3891.0
2023-06-09 10:00:00,151.49,151.56,150.86,151.21,4037.0,151.49,151.56,150.86,151.21,4037.0
2023-06-09 10:30:00,151.38,152.61,151.38,151.83,4355.0,151.38,152.61,151.38,151.83,4355.0
2023-06-09 11:00:00,151.98,151.98,150.76,151.07,4254.0,151.98,151.98,150.76,151.07,4254.0
2023-06-09 11:30:00,150.92,152.16,150.92,151.81,4019.0,150.92,152.16,150.92,151.81,4019.0
2023-06-09 12:00:00,151.66,152.15,151.63,152.14,2211.0,151.66,152.15,151.63,152.14,2211.0
2023-06-09 12:30:00,152.19,152.19,151.73,151.85,1302.0,152.19,152.19,151.73,151.85,1302.0
2023-06-09 13:00:00,152.0,152.15,151.93,151.93,1304.0,152.0,152.15,151.93,151.93,1304.0
2023-06-09 13:30:00,151.96,152.03,151.35,151.66,5343.0,151.96,152.03,151.35,151.66,5343.0
2023-06-09 14:00:00,151.64,152.33,151.54,152.18,2723.0,151.64,152.33,151.54,152.18,2723.0
2023-06-09 14:30:00,152.12,152.54,151.98,152.52,1920.0,152.12,152.54,151.98,152.52,1920.0
2023-06-09 15:00:00,152.64,153.01,152.0,152.24,5863.0,152.64,153.01,152.0,152.24,5863.0
2023-06-09 15:30:00,152.23,152.68,151.82,152.44,17176.0,152.23,152.68,151.82,152.44,17176.0
2023-06-12 09:30:00,151.93,152.44,150.77,151.88,14070.0,151.93,152.44,150.77,151.88,14070.0
2023-06-12 10:00:00,152.33,152.33,151.33,151.33,4656.0,152.33,152.33,151.33,151.33,4656.0
2023-06-12 10:30:00,151.08,151.41,149.9,150.87,5846.0,151.08,151.41,149.9,150.87,5846.0
2023-06-12 11:00:00,151.08,151.23,150.38,150.38,3037.0,151.08,151.23,150.38,150.38,3037.0
2023-06-12 11:30:00,150.09,150.12,149.8,150.07,2720.0,150.09,150.12,149.8,150.07,2720.0
2023-06-12 12:00:00,150.25,150.7,150.03,150.69,3910.0,150.25,150.7,150.03,150.69,3910.0
2023-06-12 12:30:00,150.62,150.86,150.58,150.86,2825.0,150.62,150.86,150.58,150.86,2825.0
2023-06-12 13:00:00,150.76,150.76,150.28,150.4,4007.0,150.76,150.76,150.28,150.4,4007.0
2023-06-12 13:30:00,150.46,150.87,150.45,150.61,4358.0,150.46,150.87,150.45,150.61,4358.0
2023-06-12 14:00:00,150.45,150.8,150.45,150.72,2609.0,150.45,150.8,150.45,150.72,2609.0
2023-06-12 14:30:00,150.98,151.14,150.91,151.05,4105.0,150.98,151.14,150.91,151.05,4105.0
2023-06-12 15:00:00,151.23,151.84,151.03,151.84,3144.0,151.23,151.84,151.03,151.84,3144.0
2023-06-12 15:30:00,151.75,151.9,151.34,151.6,18023.0,151.75,151.9,151.34,151.6,18023.0
2023-06-13 09:30:00,151.92,153.51,151.92,152.68,4240.0,151.92,153.51,151.92,152.68,4240.0
2023-06-13 10:00:00,152.11,152.83,152.11,152.66,4300.0,152.11,152.83,152.11,152.66,4300.0
2023-06-13 10:30:00,152.54,153.21,152.47,152.88,2120.0,152.54,153.21,152.47,152.88,2120.0
2023-06-13 11:00:00,152.41,152.43,151.81,152.14,4129.0,152.41,152.43,151.81,152.14,4129.0
2023-06-13 11:30:00,152.29,152.46,152.19,152.29,1826.0,152.29,152.46,152.19,152.29,1826.0
2023-06-13 12:00:00,151.69,152.29,151.47,152.16,2631.0,151.69,152.29,151.47,152.16,2631.0
2023-06-13 12:30:00,152.17,152.45,152.16,152.27,9684.0,152.17,152.45,152.16,152.27,9684.0
2023-06-13 13:00:00,152.27,153.11,152.22,152.88,9597.0,152.27,153.11,152.22,152.88,9597.0
2023-06-13 13:30:00,152.84,152.84,152.37,152.5,3310.0,152.84,152.84,152.37,152.5,3310.0
2023-06-13 14:00:00,152.63,153.1,152.63,153.09,4621.0,152.63,153.1,152.63,153.09,4621.0
2023-06-13 14:30:00,152.93,152.93,152.38,152.7,3500.0,152.93,152.93,152.38,152.7,3500.0
2023-06-13 15:00:00,152.77,153.04,152.54,152.78,2633.0,152.77,153.04,152.54,152.78,2633.0
2023-06-13 15:30:00,152.81,152.83,152.37,152.68,11315.0,152.81,152.83,152.37,152.68,11315.0
2023-06-14 09:30:00,153.65,155.35,153.61,153.91,5967.0,153.65,155.35,153.61,153.91,5967.0
2023-06-14 10:00:00,153.96,155.12,153.96,154.22,5793.0,153.96,155.12,153.96,154.22,5793.0
2023-06-14 10:30:00,154.17,154.32,153.59,153.63,13559.0,154.17,154.32,153.59,153.63,13559.0
2023-06-14 11:00:00,153.55,154.1,153.49,154.1,3554.0,153.55,154.1,153.49,154.1,3554.0
2023-06-14 11:30:00,154.06,154.06,153.5,153.88,5664.0,154.06,154.06,153.5,153.88,5664.0
2023-06-14 12:00:00,153.75,153.75,152.92,152.92,1861.0,153.75,153.75,152.92,152.92,1861.0
2023-06-14 12:30:00,153.47,153.63,153.03,153.53,9017.0,153.47,153.63,153.03,153.53,9017.0
2023-06-14 13:00:00,153.14,153.26,152.52,152.52,2578.0,153.14,153.26,152.52,152.52,2578.0
2023-06-14 13:30:00,152.77,153.24,152.58,152.59,2203.0,152.77,153.24,152.58,152.59,2203.0
2023-06-14 14:00:00,152.47,152.47,150.2,150.21,8954.0,152.47,152.47,150.2,150.21,8954.0
2023-06-14 14:30:00,150.25,151.58,149.81,151.44,12267.0,150.25,151.58,149.81,151.44,12267.0
2023-06-14 15:00:00,151.74,151.9,151.04,151.36,6125.0,151.74,151.9,151.04,151.36,6125.0
2023-06-14 15:30:00,151.22,151.4,149.96,151.11,18403.0,151.22,151.4,149.96,151.11,18403.0
2023-06-15 09:30:00,149.75,150.59,148.2,149.39,10215.0,149.75,150.59,148.2,149.39,10215.0
2023-06-15 10:00:00,149.39,149.5,148.82,149.07,5790.0,149.39,149.5,148.82,149.07,5790.0
2023-06-15 10:30:00,149.28,149.43,148.91,149.39,5071.0,149.28,149.43,148.91,149.39,5071.0
2023-06-15 11:00:00,149.39,149.83,149.14,149.83,6012.0,149.39,149.83,149.14,149.83,6012.0
2023-06-15 11:30:00,150.15,150.19,149.84,150.17,2316.0,150.15,150.19,149.84,150.17,2316.0
2023-06-15 12:00:00,150.09,150.18,149.52,149.68,1351.0,150.09,150.18,149.52,149.68,1351.0
2023-06-15 12:30:00,149.72,149.85,149.54,149.85,2113.0,149.72,149.85,149.54,149.85,2113.0
2023-06-15 13:00:00,149.7,149.7,149.35,149.4,776.0,149.7,149.7,149.35,149.4,776.0
2023-06-15 13:30:00,149.65,150.41,149.61,150.38,2321.0,149.65,150.41,149.61,150.38,2321.0
2023-06-15 14:00:00,150.46,150.46,149.8,149.87,2231.0,150.46,150.46,149.8,149.87,2231.0
2023-06-15 14:30:00,149.78,150.41,149.76,150.31,3809.0,149.78,150.41,149.76,150.31,3809.0
2023-06-15 15:00:00,150.32,150.4,149.87,149.95,4375.0,150.32,150.4,149.87,149.95,4375.0
2023-06-15 15:30:00,150.06,151.32,149.96,151.32,34896.0,150.06,151.32,149.96,151.32,34896.0
2023-06-16 09:30:00,152.07,152.07,150.26,150.27,29363.0,152.07,152.07,150.26,150.27,29363.0
2023-06-16 10:00:00,150.58,152.62,150.58,151.9,14453.0,150.58,152.62,150.58,151.9,14453.0
2023-06-16 10:30:00,152.13,152.41,151.47,151.73,15264.0,152.13,152.41,151.47,151.73,15264.0
2023-06-16 11:00:00,151.64,151.75,150.94,151.19,2297.0,151.64,151.75,150.94,151.19,2297.0
2023-06-16 11:30:00,151.28,151.56,151.05,151.56,6030.0,151.28,151.56,151.05,151.56,6030.0
2023-06-16 12:00:00,151.5,152.05,151.23,152.05,2474.0,151.5,152.05,151.23,152.05,2474.0
2023-06-16 12:30:00,152.06,152.09,151.51,151.83,7046.0,152.06,152.09,151.51,151.83,7046.0
2023-06-16 13:00:00,151.59,151.59,151.13,151.37,4006.0,151.59,151.59,151.13,151.37,4006.0
2023-06-16 13:30:00,151.24,151.46,151.06,151.42,6711.0,151.24,151.46,151.06,151.42,6711.0
2023-06-16 14:00:00,151.28,151.37,150.99,151.11,6580.0,151.28,151.37,150.99,151.11,6580.0
2023-06-16 14:30:00,151.06,151.06,150.27,150.41,5923.0,151.06,151.06,150.27,150.41,5923.0
2023-06-16 15:00:00,150.25,150.3,149.72,150.22,3695.0,150.25,150.3,149.72,150.22,3695.0
2023-06-16 15:30:00,150.26,151.44,149.91,150.97,62657.0,150.26,151.44,149.91,150.97,62657.0
2023-06-20 09:30:00,149.67,149.67,147.37,147.96,6576.0,149.67,149.67,147.37,147.96,6576.0
2023-06-20 10:00:00,147.9,148.34,147.5,148.16,15074.0,147.9,148.34,147.5,148.16,15074.0
2023-06-20 10:30:00,148.26,149.05,148.22,148.42,4202.0,148.26,149.05,148.22,148.42,4202.0
2023-06-20 11:00:00,148.72,148.72,147.81,147.87,6245.0,148.72,148.72,147.81,147.87,6245.0
2023-06-20 11:30:00,147.91,148.47,147.87,148.27,7533.0,147.91,148.47,147.87,148.27,7533.0
2023-06-20 12:00:00,148.05,148.2,147.96,148.06,3632.0,148.05,148.2,147.96,148.06,3632.0
2023-06-20 12:30:00,147.99,148.29,147.93,148.25,3332.0,147.99,148.29,147.93,148.25,3332.0
2023-06-20 13:00:00,148.38,148.4,147.97,148.28,2716.0,148.38,148.4,147.97,148.28,2716.0
2023-06-20 13:30:00,148.23,148.36,148.0,148.0,1877.0,148.23,148.36,148.0,148.0,1877.0
2023-06-20 14:00:00,148.01,148.13,147.85,148.1,8923.0,148.01,148.13,147.85,148.1,8923.0
2023-06-20 14:30:00,148.12,148.26,147.95,148.19,2221.0,148.12,148.26,147.95,148.19,2221.0
2023-06-20 15:00:00,148.19,148.39,147.98,148.02,5588.0,148.19,148.39,147.98,148.02,5588.0
2023-06-20 15:30:00,148.2,148.26,147.88,147.94,25389.0,148.2,148.26,147.88,147.94,25389.0
2023-06-21 09:30:00,146.51,147.35,145.72,146.55,15727.0,146.51,147.35,145.72,146.55,15727.0
2023-06-21 10:00:00,146.86,147.21,146.2,146.53,15522.0,146.86,147.21,146.2,146.53,15522.0
2023-06-21 10:30:00,146.49,146.53,145.97,146.39,9542.0,146.49,146.53,145.97,146.39,9542.0
2023-06-21 11:00:00,146.55,146.57,145.6,146.17,6990.0,146.55,146.57,145.6,146.17,6990.0
2023-06-21 11:30:00,145.68,146.68,145.68,146.46,10124.0,145.68,146.68,145.68,146.46,10124.0
2023-06-21 12:00:00,146.49,146.83,146.43,146.73,6971.0,146.49,146.83,146.43,146.73,6971.0
2023-06-21 12:30:00,146.81,146.99,146.38,146.58,7519.0,146.81,146.99,146.38,146.58,7519.0
2023-06-21 13:00:00,146.58,147.14,146.4,146.84,6195.0,146.58,147.14,146.4,146.84,6195.0
2023-06-21 13:30:00,146.89,147.37,146.68,146.99,5991.0,146.89,147.37,146.68,146.99,5991.0
2023-06-21 14:00:00,146.91,147.25,146.81,147.1,3755.0,146.91,147.25,146.81,147.1,3755.0
2023-06-21 14:30:00,147.22,147.81,147.11,147.5,7810.0,147.22,147.81,147.11,147.5,7810.0
2023-06-21 15:00:00,147.5,147.62,147.4,147.42,9327.0,147.5,147.62,147.4,147.42,9327.0
2023-06-21 15:30:00,147.52,147.81,147.38,147.52,23994.0,147.52,147.81,147.38,147.52,23994.0
2023-06-22 09:30:00,146.39,147.26,145.01,146.08,47605.0,146.39,147.26,145.01,146.08,47605.0
2023-06-22 10:00:00,145.89,146.98,145.68,146.97,4347.0,145.89,146.98,145.68,146.97,4347.0
2023-06-22 10:30:00,147.15,147.83,146.73,147.38,7967.0,147.15,147.83,146.73,147.38,7967.0
2023-06-22 11:00:00,147.39,147.46,146.65,147.11,14731.0,147.39,147.46,146.65,147.11,14731.0
2023-06-22 11:30:00,147.48,147.58,146.97,147.54,9202.0,147.48,147.58,146.97,147.54,9202.0
2023-06-22 12:00:00,147.62,147.8,147.14,147.8,15963.0,147.62,147.8,147.14,147.8,15963.0
2023-06-22 12:30:00,147.78,148.05,147.15,147.33,3927.0,147.78,148.05,147.15,147.33,3927.0
2023-06-22 13:00:00,147.32,147.46,146.9,147.46,6386.0,147.32,147.46,146.9,147.46,6386.0
2023-06-22 13:30:00,147.5,148.32,147.49,148.2,5052.0,147.5,148.32,147.49,148.2,5052.0
2023-06-22 14:00:00,148.28,149.28,148.21,149.28,4583.0,148.28,149.28,148.21,149.28,4583.0
2023-06-22 14:30:00,149.3,149.4,148.65,148.72,4790.0,149.3,149.4,148.65,148.72,4790.0
2023-06-22 15:00:00,148.73,148.75,147.94,148.24,19407.0,148.73,148.75,147.94,148.24,19407.0
2023-06-22 15:30:00,148.01,148.59,147.98,148.3,26112.0,148.01,148.59,147.98,148.3,26112.0
2023-06-23 09:30:00,146.41,146.41,144.97,145.33,25867.0,146.41,146.41,144.97,145.33,25867.0
2023-06-23 10:00:00,145.49,145.81,144.57,144.57,21817.0,145.49,145.81,144.57,144.57,21817.0
2023-06-23 10:30:00,144.81,144.84,143.07,144.19,14599.0,144.81,144.84,143.07,144.19,14599.0
2023-06-23 11:00:00,144.33,144.6,144.08,144.42,16862.0,144.33,144.6,144.08,144.42,16862.0
2023-06-23 11:30:00,144.4,144.82,144.4,144.65,11959.0,144.4,144.82,144.4,144.65,11959.0
2023-06-23 12:00:00,144.65,145.34,144.47,145.34,11139.0,144.65,145.34,144.47,145.34,11139.0
2023-06-23 12:30:00,145.5,146.43,145.5,145.97,25109.0,145.5,146.43,145.5,145.97,25109.0
2023-06-23 13:00:00,146.01,146.46,145.8,145.83,19261.0,146.01,146.46,145.8,145.83,19261.0
2023-06-23 13:30:00,145.95,146.3,145.88,145.88,5582.0,145.95,146.3,145.88,145.88,5582.0
2023-06-23 14:00:00,146.01,146.08,145.52,145.9,10249.0,146.01,146.08,145.52,145.9,10249.0
2023-06-23 14:30:00,145.91,145.98,145.08,145.81,18038.0,145.91,145.98,145.08,145.81,18038.0
2023-06-23 15:00:00,145.55,146.42,145.44,146.33,67796.0,145.55,146.42,145.44,146.33,67796.0
2023-06-23 15:30:00,146.33,146.58,145.7,146.02,90054.0,146.33,146.58,145.7,146.02,90054.0
2023-06-26 09:30:00,146.98,149.89,146.98,149.35,12649.0,146.98,149.89,146.98,149.35,12649.0
2023-06-26 10:00:00,149.43,149.56,148.69,149.15,10754.0,149.43,149.56,148.69,149.15,10754.0
2023-06-26 10:30:00,149.29,150.91,149.14,150.35,11500.0,149.29,150.91,149.14,150.35,11500.0
2023-06-26 11:00:00,150.2,151.11,150.2,150.56,8549.0,150.2,151.11,150.2,150.56,8549.0
2023-06-26 11:30:00,150.56,150.69,150.28,150.66,6824.0,150.56,150.69,150.28,150.66,6824.0
2023-06-26 12:00:00,150.93,152.11,150.93,151.27,19867.0,150.93,152.11,150.93,151.27,19867.0
2023-06-26 12:30:00,151.34,151.48,150.84,151.39,7729.0,151.34,151.48,150.84,151.39,7729.0
2023-06-26 13:00:00,151.66,151.8,151.31,151.56,4023.0,151.66,151.8,151.31,151.56,4023.0
2023-06-26 13:30:00,151.62,152.04,151.54,151.65,10337.0,151.62,152.04,151.54,151.65,10337.0
2023-06-26 14:00:00,151.53,151.6,150.61,150.61,5644.0,151.53,151.6,150.61,150.61,5644.0
2023-06-26 14:30:00,150.67,150.84,150.34,150.4,6560.0,150.67,150.84,150.34,150.4,6560.0
2023-06-26 15:00:00,150.5,150.5,150.06,150.15,3563.0,150.5,150.5,150.06,150.15,3563.0
2023-06-26 15:30:00,150.15,150.49,149.25,149.33,23037.0,150.15,150.49,149.25,149.33,23037.0
2023-06-27 09:30:00,149.89,150.55,148.95,149.5,9833.0,149.89,150.55,148.95,149.5,9833.0
2023-06-27 10:00:00,149.79,150.42,149.65,150.34,4349.0,149.79,150.42,149.65,150.34,4349.0
2023-06-27 10:30:00,150.78,152.19,150.61,152.08,3937.0,150.78,152.19,150.61,152.08,3937.0
2023-06-27 11:00:00,152.25,153.72,151.9,153.56,8878.0,152.25,153.72,151.9,153.56,8878.0
2023-06-27 11:30:00,153.39,153.57,152.64,152.75,3123.0,153.39,153.57,152.64,152.75,3123.0
2023-06-27 12:00:00,152.93,153.16,152.59,153.08,2536.0,152.93,153.16,152.59,153.08,2536.0
2023-06-27 12:30:00,152.89,153.13,152.77,152.97,2577.0,152.89,153.13,152.77,152.97,2577.0
2023-06-27 13:00:00,152.92,153.11,152.82,152.93,2696.0,152.92,153.11,152.82,152.93,2696.0
2023-06-27 13:30:00,152.89,152.89,151.97,151.97,4560.0,152.89,152.89,151.97,151.97,4560.0
2023-06-27 14:00:00,151.96,152.44,151.84,151.84,6696.0,151.96,152.44,151.84,151.84,6696.0
2023-06-27 14:30:00,151.85,151.95,151.52,151.79,13202.0,151.85,151.95,151.52,151.79,13202.0
2023-06-27 15:00:00,151.63,152.2,151.62,152.06,6692.0,151.63,152.2,151.62,152.06,6692.0
2023-06-27 15:30:00,151.99,152.18,151.68,152.01,48875.0,151.99,152.18,151.68,152.01,48875.0
2023-06-28 09:30:00,151.1,151.1,150.09,150.71,7048.0,151.1,151.1,150.09,150.71,7048.0
2023-06-28 10:00:00,150.72,150.98,149.44,149.59,15299.0,150.72,150.98,149.44,149.59,15299.0
2023-06-28 10:30:00,149.65,150.51,149.29,150.0,12699.0,149.65,150.51,149.29,150.0,12699.0
2023-06-28 11:00:00,150.0,151.26,149.82,151.25,18052.0,150.0,151.26,149.82,151.25,18052.0
2023-06-28 11:30:00,151.36,151.69,151.29,151.65,2937.0,151.36,151.69,151.29,151.65,2937.0
2023-06-28 12:00:00,151.85,152.52,151.8,151.99,4696.0,151.85,152.52,151.8,151.99,4696.0
2023-06-28 12:30:00,152.14,152.37,151.42,151.75,8380.0,152.14,152.37,151.42,151.75,8380.0
2023-06-28 13:00:00,151.84,151.84,150.96,151.21,2943.0,151.84,151.84,150.96,151.21,2943.0
2023-06-28 13:30:00,151.14,151.33,151.07,151.15,2347.0,151.14,151.33,151.07,151.15,2347.0
2023-06-28 14:00:00,151.03,151.27,150.9,151.05,2500.0,151.03,151.27,150.9,151.05,2500.0
2023-06-28 14:30:00,151.05,151.31,150.95,151.1,4462.0,151.05,151.31,150.95,151.1,4462.0
2023-06-28 15:00:00,151.13,151.42,151.03,151.28,4516.0,151.13,151.42,151.03,151.28,4516.0
2023-06-28 15:30:00,151.31,152.1,151.24,152.05,32019.0,151.31,152.1,151.24,152.05,32019.0
2023-06-29 09:30:00,150.95,154.33,150.95,153.99,11464.0,150.95,154.33,150.95,153.99,11464.0
2023-06-29 10:00:00,154.08,154.63,153.94,154.44,22958.0,154.08,154.63,153.94,154.44,22958.0
2023-06-29 10:30:00,154.38,154.8,154.16,154.42,12390.0,154.38,154.8,154.16,154.42,12390.0
2023-06-29 11:00:00,154.44,155.01,154.44,154.78,8265.0,154.44,155.01,154.44,154.78,8265.0
2023-06-29 11:30:00,154.78,154.81,153.68,153.71,7914.0,154.78,154.81,153.68,153.71,7914.0
2023-06-29 12:00:00,153.66,154.35,153.66,154.31,2261.0,153.66,154.35,153.66,154.31,2261.0
2023-06-29 12:30:00,154.25,154.84,154.24,154.52,1300.0,154.25,154.84,154.24,154.52,1300.0
2023-06-29 13:00:00,154.52,154.52,154.29,154.32,3914.0,154.52,154.52,154.29,154.32,3914.0
2023-06-29 13:30:00,154.45,155.23,154.44,154.97,2860.0,154.45,155.23,154.44,154.97,2860.0
2023-06-29 14:00:00,154.98,154.98,154.63,154.71,2815.0,154.98,154.98,154.63,154.71,2815.0
2023-06-29 14:30:00,154.81,154.91,154.41,154.76,3575.0,154.81,154.91,154.41,154.76,3575.0
2023-06-29 15:00:00,154.82,155.15,154.78,155.05,4013.0,154.82,155.15,154.78,155.05,4013.0
2023-06-29 15:30:00,154.94,155.56,154.93,155.32,29615.0,154.94,155.56,154.93,155.32,29615.0
2023-06-30 09:30:00,156.95,157.01,155.36,156.7,13466.0,156.95,157.01,155.36,156.7,13466.0
2023-06-30 10:00:00,157.05,157.14,155.91,155.99,10355.0,157.05,157.14,155.91,155.99,10355.0
2023-06-30 10:30:00,156.27,156.6,154.92,155.03,13682.0,156.27,156.6,154.92,155.03,13682.0
2023-06-30 11:00:00,155.0,155.33,154.2,154.63,18334.0,155.0,155.33,154.2,154.63,18334.0
2023-06-30 11:30:00,154.55,156.66,154.54,156.09,13937.0,154.55,156.66,154.54,156.09,13937.0
2023-06-30 12:00:00,156.21,156.21,155.28,155.64,9019.0,156.21,156.21,155.28,155.64,9019.0
2023-06-30 12:30:00,155.62,155.79,155.29,155.75,11075.0,155.62,155.79,155.29,155.75,11075.0
2023-06-30 13:00:00,155.7,155.7,154.99,155.56,10465.0,155.7,155.7,154.99,155.56,10465.0
2023-06-30 13:30:00,155.57,155.85,155.11,155.12,9505.0,155.57,155.85,155.11,155.12,9505.0
2023-06-30 14:00:00,155.24,155.6,155.14,155.4,9880.0,155.24,155.6,155.14,155.4,9880.0
2023-06-30 14:30:00,155.47,155.66,154.98,154.98,9090.0,155.47,155.66,154.98,154.98,9090.0
2023-06-30 15:00:00,154.93,155.03,154.42,154.42,13520.0,154.93,155.03,154.42,154.42,13520.0
2023-06-30 15:30:00,154.37,155.84,154.23,155.81,77336.0,154.37,155.84,154.23,155.81,77336.0
2023-07-03 09:30:00,155.34,158.68,153.98,158.5,20669.0,155.34,158.68,153.98,158.5,20669.0
2023-07-03 10:00:00,158.22,158.47,157.33,157.4,17230.0,158.22,158.47,157.33,157.4,17230.0
2023-07-03 10:30:00,157.46,158.09,156.27,156.28,10685.0,157.46,158.09,156.27,156.28,10685.0
2023-07-03 11:00:00,156.53,157.19,156.44,157.16,7450.0,156.53,157.19,156.44,157.16,7450.0
2023-07-03 11:30:00,157.22,157.38,156.49,156.51,3247.0,157.22,157.38,156.49,156.51,3247.0
2023-07-03 12:00:00,156.4,156.63,156.09,156.32,7949.0,156.4,156.63,156.09,156.32,7949.0
2023-07-03 12:30:00,156.3,156.39,155.45,155.6,24058.0,156.3,156.39,155.45,155.6,24058.0
2023-07-05 09:30:00,154.04,154.1,152.58,154.04,5469.0,154.04,154.1,152.58,154.04,5469.0
2023-07-05 10:00:00,154.04,154.24,153.29,153.47,10375.0,154.04,154.24,153.29,153.47,10375.0
2023-07-05 10:30:00,153.59,155.23,153.54,155.22,9555.0,153.59,155.23,153.54,155.22,9555.0
2023-07-05 11:00:00,155.22,156.16,155.2,156.12,11007.0,155.22,156.16,155.2,156.12,11007.0
2023-07-05 11:30:00,156.24,156.35,155.38,155.63,13835.0,156.24,156.35,155.38,155.63,13835.0
2023-07-05 12:00:00,155.62,155.82,155.47,155.69,9718.0,155.62,155.82,155.47,155.69,9718.0
2023-07-05 12:30:00,155.55,155.76,155.35,155.65,8260.0,155.55,155.76,155.35,155.65,8260.0
2023-07-05 13:00:00,155.59,155.93,155.42,155.89,8521.0,155.59,155.93,155.42,155.89,8521.0
2023-07-05 13:30:00,155.72,156.42,155.68,156.42,3884.0,155.72,156.42,155.68,156.42,3884.0
2023-07-05 14:00:00,156.41,157.0,155.45,155.61,5838.0,156.41,157.0,155.45,155.61,5838.0
2023-07-05 14:30:00,155.47,156.2,155.47,156.16,15164.0,155.47,156.2,155.47,156.16,15164.0
2023-07-05 15:00:00,156.3,156.47,155.88,156.39,11956.0,156.3,156.47,155.88,156.39,11956.0
2023-07-05 15:30:00,156.39,156.41,155.8,156.15,33067.0,156.39,156.41,155.8,156.15,33067.0
2023-07-06 09:30:00,153.63,154.3,151.64,154.21,16183.0,153.63,154.3,151.64,154.21,16183.0
2023-07-06 10:00:00,154.17,154.42,151.81,151.94,16223.0,154.17,154.42,151.81,151.94,16223.0
2023-07-06 10:30:00,151.88,152.74,151.88,152.3,7936.0,151.88,152.74,151.88,152.3,7936.0
2023-07-06 11:00:00,152.31,152.75,152.06,152.32,7400.0,152.31,152.75,152.06,152.32,7400.0
2023-07-06 11:30:00,152.23,152.71,152.22,152.53,2800.0,152.23,152.71,152.22,152.53,2800.0
2023-07-06 12:00:00,152.68,153.2,152.49,152.89,3484.0,152.68,153.2,152.49,152.89,3484.0
2023-07-06 12:30:00,152.83,153.28,152.79,153.12,3527.0,152.83,153.28,152.79,153.12,3527.0
2023-07-06 13:00:00,153.05,153.28,153.01,153.26,2490.0,153.05,153.28,153.01,153.26,2490.0
2023-07-06 13:30:00,153.38,154.05,153.38,154.05,2024.0,153.38,154.05,153.38,154.05,2024.0
2023-07-06 14:00:00,154.01,154.12,153.54,153.54,10911.0,154.01,154.12,153.54,153.54,10911.0
2023-07-06 14:30:00,153.52,154.06,153.46,154.0,5322.0,153.52,154.06,153.46,154.0,5322.0
2023-07-06 15:00:00,154.0,154.11,153.55,153.67,7289.0,154.0,154.11,153.55,153.67,7289.0
2023-07-06 15:30:00,153.59,153.92,153.09,153.17,42410.0,153.59,153.92,153.09,153.17,42410.0
2023-07-07 09:30:00,152.74,154.84,152.74,154.17,8168.0,152.74,154.84,152.74,154.17,8168.0
2023-07-07 10:00:00,154.45,154.56,153.85,154.52,8752.0,154.45,154.56,153.85,154.52,8752.0
2023-07-07 10:30:00,154.45,155.24,154.04,155.04,13716.0,154.45,155.24,154.04,155.04,13716.0
2023-07-07 11:00:00,155.13,156.24,155.02,155.98,5804.0,155.13,156.24,155.02,155.98,5804.0
2023-07-07 11:30:00,156.13,156.65,155.93,156.43,8495.0,156.13,156.65,155.93,156.43,8495.0
2023-07-07 12:00:00,156.29,156.46,155.94,156.06,8282.0,156.29,156.46,155.94,156.06,8282.0
2023-07-07 12:30:00,156.0,156.85,155.99,156.59,15188.0,156.0,156.85,155.99,156.59,15188.0
2023-07-07 13:00:00,156.65,156.97,156.27,156.97,10893.0,156.65,156.97,156.27,156.97,10893.0
2023-07-07 13:30:00,156.91,156.97,155.91,155.91,3278.0,156.91,156.97,155.91,155.91,3278.0
2023-07-07 14:00:00,155.9,156.52,155.61,156.52,7061.0,155.9,156.52,155.61,156.52,7061.0
2023-07-07 14:30:00,156.63,156.95,156.39,156.56,6417.0,156.63,156.95,156.39,156.56,6417.0
2023-07-07 15:00:00,156.69,156.94,156.64,156.67,8251.0,156.69,156.94,156.64,156.67,8251.0
2023-07-07 15:30:00,156.92,157.04,155.92,156.29,45392.0,156.92,157.04,155.92,156.29,45392.0
2023-07-10 09:30:00,155.3,157.6,155.3,157.31,11057.0,155.3,157.6,155.3,157.31,11057.0
2023-07-10 10:00:00,157.55,158.0,156.33,156.77,12191.0,157.55,158.0,156.33,156.77,12191.0
2023-07-10 10:30:00,156.41,157.24,155.93,156.51,5278.0,156.41,157.24,155.93,156.51,5278.0
2023-07-10 11:00:00,156.45,157.22,156.44,157.19,6521.0,156.45,157.22,156.44,157.19,6521.0
2023-07-10 11:30:00,157.04,157.75,157.04,157.75,5900.0,157.04,157.75,157.04,157.75,5900.0
2023-07-10 12:00:00,157.73,158.74,157.58,158.74,11115.0,157.73,158.74,157.58,158.74,11115.0
2023-07-10 12:30:00,158.84,159.12,158.73,158.95,3411.0,158.84,159.12,158.73,158.95,3411.0
2023-07-10 13:00:00,158.84,159.24,158.67,159.24,3123.0,158.84,159.24,158.67,159.24,3123.0
2023-07-10 13:30:00,159.29,159.91,159.29,159.9,8807.0,159.29,159.91,159.29,159.9,8807.0
2023-07-10 14:00:00,160.0,160.0,159.14,159.75,8912.0,160.0,160.0,159.14,159.75,8912.0
2023-07-10 14:30:00,159.63,160.35,159.52,160.26,18656.0,159.63,160.35,159.52,160.26,18656.0
2023-07-10 15:00:00,160.31,160.61,160.16,160.31,14573.0,160.31,160.61,160.16,160.31,14573.0
2023-07-10 15:30:00,160.17,160.71,160.15,160.57,48244.0,160.17,160.71,160.15,160.57,48244.0
2023-07-11 09:30:00,161.98,163.1,161.84,162.67,16948.0,161.98,163.1,161.84,162.67,16948.0
2023-07-11 10:00:00,162.75,163.59,162.5,163.18,11083.0,162.75,163.59,162.5,163.18,11083.0
2023-07-11 10:30:00,163.1,163.82,162.61,163.71,36804.0,163.1,163.82,162.61,163.71,36804.0
2023-07-11 11:00:00,163.81,163.82,162.72,162.79,11168.0,163.81,163.82,162.72,162.79,11168.0
2023-07-11 11:30:00,162.83,163.1,162.83,162.95,7499.0,162.83,163.1,162.83,162.95,7499.0
2023-07-11 12:00:00,163.0,164.3,162.91,164.0,10831.0,163.0,164.3,162.91,164.0,10831.0
2023-07-11 12:30:00,164.16,164.23,163.89,164.01,4099.0,164.16,164.23,163.89,164.01,4099.0
2023-07-11 13:00:00,163.98,164.07,163.74,164.07,19540.0,163.98,164.07,163.74,164.07,19540.0
2023-07-11 13:30:00,163.98,164.64,163.84,164.62,10656.0,163.98,164.64,163.84,164.62,10656.0
2023-07-11 14:00:00,164.62,164.79,164.02,164.27,37636.0,164.62,164.79,164.02,164.27,37636.0
2023-07-11 14:30:00,164.2,164.55,164.05,164.37,19657.0,164.2,164.55,164.05,164.37,19657.0
2023-07-11 15:00:00,164.46,164.69,164.15,164.53,9892.0,164.46,164.69,164.15,164.53,9892.0
2023-07-11 15:30:00,164.65,164.65,163.14,163.2,51662.0,164.65,164.65,163.14,163.2,51662.0
2023-07-12 09:30:00,167.36,168.52,166.51,167.18,25188.0,167.36,168.52,166.51,167.18,25188.0
2023-07-12 10:00:00,167.39,167.69,166.61,167.55,11720.0,167.39,167.69,166.61,167.55,11720.0
2023-07-12 10:30:00,167.86,168.07,167.66,167.88,4938.0,167.86,168.07,167.66,167.88,4938.0
2023-07-12 11:00:00,167.68,168.18,167.34,168.17,13944.0,167.68,168.18,167.34,168.17,13944.0
2023-07-12 11:30:00,168.17,168.34,167.09,167.11,10574.0,168.17,168.34,167.09,167.11,10574.0
2023-07-12 12:00:00,167.18,167.3,166.87,166.97,2915.0,167.18,167.3,166.87,166.97,2915.0
2023-07-12 12:30:00,167.08,167.27,166.77,166.97,4876.0,167.08,167.27,166.77,166.97,4876.0
2023-07-12 13:00:00,166.98,166.98,166.51,166.52,4274.0,166.98,166.98,166.51,166.52,4274.0
2023-07-12 13:30:00,166.5,166.65,165.87,165.94,4994.0,166.5,166.65,165.87,165.94,4994.0
2023-07-12 14:00:00,165.81,166.37,165.61,165.61,11821.0,165.81,166.37,165.61,165.61,11821.0
2023-07-12 14:30:00,165.61,165.75,165.16,165.73,6450.0,165.61,165.75,165.16,165.73,6450.0
2023-07-12 15:00:00,165.66,165.68,165.13,165.25,15743.0,165.66,165.68,165.13,165.25,15743.0
2023-07-12 15:30:00,165.25,165.71,164.82,165.7,48598.0,165.25,165.71,164.82,165.7,48598.0
2023-07-13 09:30:00,166.51,168.32,166.51,167.98,15406.0,166.51,168.32,166.51,167.98,15406.0
2023-07-13 10:00:00,167.96,169.34,167.81,169.17,7482.0,167.96,169.34,167.81,169.17,7482.0
2023-07-13 10:30:00,169.27,169.95,168.5,168.77,20154.0,169.27,169.95,168.5,168.77,20154.0
2023-07-13 11:00:00,168.8,169.33,168.32,169.1,10390.0,168.8,169.33,168.32,169.1,10390.0
2023-07-13 11:30:00,169.07,169.17,168.65,169.06,12542.0,169.07,169.17,168.65,169.06,12542.0
2023-07-13 12:00:00,169.12,169.23,168.8,169.18,13251.0,169.12,169.23,168.8,169.18,13251.0
2023-07-13 12:30:00,169.18,169.26,168.74,168.93,6063.0,169.18,169.26,168.74,168.93,6063.0
2023-07-13 13:00:00,168.89,169.06,168.41,168.97,16041.0,168.89,169.06,168.41,168.97,16041.0
2023-07-13 13:30:00,168.97,169.19,168.63,169.17,4930.0,168.97,169.19,168.63,169.17,4930.0
2023-07-13 14:00:00,169.24,169.31,169.03,169.31,8700.0,169.24,169.31,169.03,169.31,8700.0
2023-07-13 14:30:00,169.2,169.32,168.87,169.32,6522.0,169.2,169.32,168.87,169.32,6522.0
2023-07-13 15:00:00,169.34,169.74,169.33,169.6,11881.0,169.34,169.74,169.33,169.6,11881.0
2023-07-13 15:30:00,169.61,170.67,169.6,170.6,105780.0,169.61,170.67,169.6,170.6,105780.0
2023-07-14 09:30:00,170.33,171.04,169.63,170.79,4544.0,170.33,171.04,169.63,170.79,4544.0
2023-07-14 10:00:00,170.09,170.58,168.94,168.95,3939.0,170.09,170.58,168.94,168.95,3939.0
2023-07-14 10:30:00,168.64,168.76,167.68,168.34,3502.0,168.64,168.76,167.68,168.34,3502.0
2023-07-14 11:00:00,168.28,168.98,167.46,167.46,32943.0,168.28,168.98,167.46,167.46,32943.0
2023-07-14 11:30:00,167.57,167.81,167.0,167.46,10773.0,167.57,167.81,167.0,167.46,10773.0
2023-07-14 12:00:00,167.46,167.46,166.28,166.46,7608.0,167.46,167.46,166.28,166.46,7608.0
2023-07-14 12:30:00,166.91,166.94,166.46,166.94,4599.0,166.91,166.94,166.46,166.94,4599.0
2023-07-14 13:00:00,166.91,167.42,166.81,167.3,4684.0,166.91,167.42,166.81,167.3,4684.0
2023-07-14 13:30:00,167.49,167.49,166.69,166.78,5893.0,167.49,167.49,166.69,166.78,5893.0
2023-07-14 14:00:00,166.59,166.78,166.33,166.33,6291.0,166.59,166.78,166.33,166.33,6291.0
2023-07-14 14:30:00,166.49,166.55,166.22,166.25,7433.0,166.49,166.55,166.22,166.25,7433.0
2023-07-14 15:00:00,166.16,166.83,165.88,166.83,9833.0,166.16,166.83,165.88,166.83,9833.0
2023-07-14 15:30:00,166.81,167.18,166.56,166.89,23662.0,166.81,167.18,166.56,166.89,23662.0
2023-07-17 09:30:00,166.6,166.96,165.21,166.86,2609.0,166.6,166.96,165.21,166.86,2609.0
2023-07-17 10:00:00,167.17,167.19,166.15,166.25,3205.0,167.17,167.19,166.15,166.25,3205.0
2023-07-17 10:30:00,165.93,166.81,165.86,166.62,3149.0,165.93,166.81,165.86,166.62,3149.0
2023-07-17 11:00:00,166.49,167.31,166.49,166.83,2677.0,166.49,167.31,166.49,166.83,2677.0
2023-07-17 11:30:00,166.83,167.51,166.8,167.33,4729.0,166.83,167.51,166.8,167.33,4729.0
2023-07-17 12:00:00,167.18,167.22,166.82,166.85,5245.0,167.18,167.22,166.82,166.85,5245.0
2023-07-17 12:30:00,166.86,166.96,166.25,166.25,5033.0,166.86,166.96,166.25,166.25,5033.0
2023-07-17 13:00:00,166.19,167.33,166.17,167.33,3116.0,166.19,167.33,166.17,167.33,3116.0
2023-07-17 13:30:00,167.42,168.16,167.41,168.16,4884.0,167.42,168.16,167.41,168.16,4884.0
2023-07-17 14:00:00,168.13,168.48,168.12,168.48,3365.0,168.13,168.48,168.12,168.48,3365.0
2023-07-17 14:30:00,168.41,168.61,168.12,168.61,2727.0,168.41,168.61,168.12,168.61,2727.0
2023-07-17 15:00:00,168.62,168.62,168.24,168.27,4796.0,168.62,168.62,168.24,168.27,4796.0
2023-07-17 15:30:00,168.22,168.86,168.17,168.67,20820.0,168.22,168.86,168.17,168.67,20820.0
2023-07-18 09:30:00,168.96,171.2,168.96,171.0,5068.0,168.96,171.2,168.96,171.0,5068.0
2023-07-18 10:00:00,171.82,171.83,170.7,170.71,2117.0,171.82,171.83,170.7,170.71,2117.0
2023-07-18 10:30:00,170.7,170.94,170.52,170.94,1000.0,170.7,170.94,170.52,170.94,1000.0
2023-07-18 11:00:00,171.03,171.73,170.39,171.72,11711.0,171.03,171.73,170.39,171.72,11711.0
2023-07-18 11:30:00,171.72,171.73,169.64,170.34,11453.0,171.72,171.73,169.64,170.34,11453.0
2023-07-18 12:00:00,170.34,170.9,170.22,170.71,9712.0,170.34,170.9,170.22,170.71,9712.0
2023-07-18 12:30:00,170.77,171.15,170.73,171.0,8252.0,170.77,171.15,170.73,171.0,8252.0
2023-07-18 13:00:00,170.89,171.13,170.76,170.92,6003.0,170.89,171.13,170.76,170.92,6003.0
2023-07-18 13:30:00,170.77,171.15,170.75,170.97,5640.0,170.77,171.15,170.75,170.97,5640.0
2023-07-18 14:00:00,170.81,171.33,170.8,171.33,1837.0,170.81,171.33,170.8,171.33,1837.0
2023-07-18 14:30:00,171.63,171.79,171.43,171.72,2298.0,171.63,171.79,171.43,171.72,2298.0
2023-07-18 15:00:00,171.48,172.05,171.37,171.91,1761.0,171.48,172.05,171.37,171.91,1761.0
2023-07-18 15:30:00,171.7,172.11,171.3,171.39,14223.0,171.7,172.11,171.3,171.39,14223.0
2023-07-19 09:30:00,172.95,173.38,171.38,172.09,3247.0,172.95,173.38,171.38,172.09,3247.0
2023-07-19 10:00:00,171.69,172.38,171.52,171.7,3895.0,171.69,172.38,171.52,171.7,3895.0
2023-07-19 10:30:00,171.66,171.99,170.88,170.9,4208.0,171.66,171.99,170.88,170.9,4208.0
2023-07-19 11:00:00,170.9,171.3,170.18,170.3,20611.0,170.9,171.3,170.18,170.3,20611.0
2023-07-19 11:30:00,170.4,171.15,170.4,171.12,7278.0,170.4,171.15,170.4,171.12,7278.0
2023-07-19 12:00:00,171.11,172.0,170.66,171.64,7039.0,171.11,172.0,170.66,171.64,7039.0
2023-07-19 12:30:00,171.51,171.51,170.76,171.33,4986.0,171.51,171.51,170.76,171.33,4986.0
2023-07-19 13:00:00,171.38,171.38,170.87,171.11,5385.0,171.38,171.38,170.87,171.11,5385.0
2023-07-19 13:30:00,171.12,171.67,170.99,171.34,5709.0,171.12,171.67,170.99,171.34,5709.0
2023-07-19 14:00:00,171.58,171.58,170.85,171.11,3342.0,171.58,171.58,170.85,171.11,3342.0
2023-07-19 14:30:00,171.07,171.45,170.9,171.06,6240.0,171.07,171.45,170.9,171.06,6240.0
2023-07-19 15:00:00,171.16,171.99,171.05,171.84,7903.0,171.16,171.99,171.05,171.84,7903.0
2023-07-19 15:30:00,171.99,171.99,171.2,171.47,28135.0,171.99,171.99,171.2,171.47,28135.0
2023-07-20 09:30:00,172.66,172.66,170.4,171.53,10229.0,172.66,172.66,170.4,171.53,10229.0
2023-07-20 10:00:00,171.51,171.51,169.39,169.5,5892.0,171.51,171.51,169.39,169.5,5892.0
2023-07-20 10:30:00,169.68,170.04,169.51,169.73,4326.0,169.68,170.04,169.51,169.73,4326.0
2023-07-20 11:00:00,169.71,169.81,169.12,169.12,5406.0,169.71,169.81,169.12,169.12,5406.0
2023-07-20 11:30:00,169.31,170.08,168.96,170.08,3665.0,169.31,170.08,168.96,170.08,3665.0
2023-07-20 12:00:00,170.14,170.5,169.95,170.0,4683.0,170.14,170.5,169.95,170.0,4683.0
2023-07-20 12:30:00,169.98,170.0,169.58,169.92,1916.0,169.98,170.0,169.58,169.92,1916.0
2023-07-20 13:00:00,169.8,169.8,169.13,169.54,2570.0,169.8,169.8,169.13,169.54,2570.0
2023-07-20 13:30:00,169.34,169.47,169.05,169.28,2300.0,169.34,169.47,169.05,169.28,2300.0
2023-07-20 14:00:00,169.34,169.7,169.13,169.13,3420.0,169.34,169.7,169.13,169.13,3420.0
2023-07-20 14:30:00,169.05,169.39,168.75,169.33,9891.0,169.05,169.39,168.75,169.33,9891.0
2023-07-20 15:00:00,169.46,169.46,168.53,168.68,9638.0,169.46,169.46,168.53,168.68,9638.0
2023-07-20 15:30:00,168.7,169.58,168.7,169.45,30899.0,168.7,169.58,168.7,169.45,30899.0
2023-07-21 09:30:00,170.25,170.25,167.16,168.34,28616.0,170.25,170.25,167.16,168.34,28616.0
2023-07-21 10:00:00,169.13,169.13,167.99,167.99,10124.0,169.13,169.13,167.99,167.99,10124.0
2023-07-21 10:30:00,167.88,168.62,167.76,168.48,1682.0,167.88,168.62,167.76,168.48,1682.0
2023-07-21 11:00:00,168.58,169.23,168.58,169.08,1775.0,168.58,169.23,168.58,169.08,1775.0
2023-07-21 11:30:00,169.27,169.27,168.58,168.82,3327.0,169.27,169.27,168.58,168.82,3327.0
2023-07-21 12:00:00,168.8,169.36,168.65,169.13,8355.0,168.8,169.36,168.65,169.13,8355.0
2023-07-21 12:30:00,169.32,170.09,169.32,169.54,8526.0,169.32,170.09,169.32,169.54,8526.0
2023-07-21 13:00:00,169.39,169.76,169.28,169.28,4288.0,169.39,169.76,169.28,169.28,4288.0
2023-07-21 13:30:00,169.42,169.81,169.42,169.64,4793.0,169.42,169.81,169.42,169.64,4793.0
2023-07-21 14:00:00,169.7,169.71,169.19,169.25,2772.0,169.7,169.71,169.19,169.25,2772.0
2023-07-21 14:30:00,169.33,169.68,169.19,169.27,5738.0,169.33,169.68,169.19,169.27,5738.0
2023-07-21 15:00:00,169.31,169.61,168.97,169.61,5387.0,169.31,169.61,168.97,169.61,5387.0
2023-07-21 15:30:00,169.65,169.98,169.29,169.62,30544.0,169.65,169.98,169.29,169.62,30544.0
2023-07-24 09:30:00,170.64,172.24,170.17,171.0,5412.0,170.64,172.24,170.17,171.0,5412.0
2023-07-24 10:00:00,171.37,171.4,169.67,169.95,19559.0,171.37,171.4,169.67,169.95,19559.0
2023-07-24 10:30:00,169.78,170.64,169.55,169.94,5834.0,169.78,170.64,169.55,169.94,5834.0
2023-07-24 11:00:00,170.27,170.44,169.74,170.21,4095.0,170.27,170.44,169.74,170.21,4095.0
2023-07-24 11:30:00,170.37,170.6,170.03,170.6,1760.0,170.37,170.6,170.03,170.6,1760.0
2023-07-24 12:00:00,170.69,171.04,170.41,170.49,7557.0,170.69,171.04,170.41,170.49,7557.0
2023-07-24 12:30:00,170.34,170.39,169.88,170.38,2052.0,170.34,170.39,169.88,170.38,2052.0
2023-07-24 13:00:00,170.22,170.22,169.83,170.0,1000.0,170.22,170.22,169.83,170.0,1000.0
2023-07-24 13:30:00,170.04,170.08,169.71,169.81,5513.0,170.04,170.08,169.71,169.81,5513.0
2023-07-24 14:00:00,169.78,169.78,169.13,169.13,2225.0,169.78,169.78,169.13,169.13,2225.0
2023-07-24 14:30:00,168.93,169.06,168.35,168.43,7433.0,168.93,169.06,168.35,168.43,7433.0
2023-07-24 15:00:00,168.53,168.69,168.23,168.23,6365.0,168.53,168.69,168.23,168.23,6365.0
2023-07-24 15:30:00,168.32,168.75,168.13,168.32,24298.0,168.32,168.75,168.13,168.32,24298.0
2023-07-25 09:30:00,166.71,169.13,166.71,168.0,10869.0,166.71,169.13,166.71,168.0,10869.0
2023-07-25 10:00:00,168.47,168.91,168.12,168.27,23806.0,168.47,168.91,168.12,168.27,23806.0
2023-07-25 10:30:00,168.2,168.9,168.02,168.4,11283.0,168.2,168.9,168.02,168.4,11283.0
2023-07-25 11:00:00,168.37,169.41,168.01,169.41,5800.0,168.37,169.41,168.01,169.41,5800.0
2023-07-25 11:30:00,169.75,169.75,169.0,169.52,4805.0,169.75,169.75,169.0,169.52,4805.0
2023-07-25 12:00:00,169.45,169.54,169.03,169.51,2751.0,169.45,169.54,169.03,169.51,2751.0
2023-07-25 12:30:00,169.43,169.68,169.21,169.68,2540.0,169.43,169.68,169.21,169.68,2540.0
2023-07-25 13:00:00,169.68,169.89,169.55,169.74,2773.0,169.68,169.89,169.55,169.74,2773.0
2023-07-25 13:30:00,169.55,169.97,169.54,169.72,3201.0,169.55,169.97,169.54,169.72,3201.0
2023-07-25 14:00:00,169.76,169.89,169.45,169.84,3527.0,169.76,169.89,169.45,169.84,3527.0
2023-07-25 14:30:00,169.89,170.02,169.05,169.35,5175.0,169.89,170.02,169.05,169.35,5175.0
2023-07-25 15:00:00,169.45,169.65,169.3,169.5,7099.0,169.45,169.65,169.3,169.5,7099.0
2023-07-25 15:30:00,169.56,169.56,168.43,169.36,46867.0,169.56,169.56,168.43,169.36,46867.0
2023-07-26 09:30:00,169.23,171.36,169.23,170.12,7833.0,169.23,171.36,169.23,170.12,7833.0
2023-07-26 10:00:00,169.92,169.92,168.43,169.05,7680.0,169.92,169.92,168.43,169.05,7680.0
2023-07-26 10:30:00,169.23,169.23,167.86,168.21,17726.0,169.23,169.23,167.86,168.21,17726.0
2023-07-26 11:00:00,168.44,168.86,168.12,168.14,6440.0,168.44,168.86,168.12,168.14,6440.0
2023-07-26 11:30:00,168.48,168.9,168.2,168.85,11219.0,168.48,168.9,168.2,168.85,11219.0
2023-07-26 12:00:00,168.85,169.67,168.77,169.67,8772.0,168.85,169.67,168.77,169.67,8772.0
2023-07-26 12:30:00,170.07,170.07,169.46,169.69,1366.0,170.07,170.07,169.46,169.69,1366.0
2023-07-26 13:00:00,169.7,170.32,169.7,170.18,1967.0,169.7,170.32,169.7,170.18,1967.0
2023-07-26 13:30:00,170.19,170.73,170.13,170.37,3459.0,170.19,170.73,170.13,170.37,3459.0
2023-07-26 14:00:00,170.25,170.58,170.02,170.34,1625.0,170.25,170.58,170.02,170.34,1625.0
2023-07-26 14:30:00,170.38,171.75,170.31,171.75,4693.0,170.38,171.75,170.31,171.75,4693.0
2023-07-26 15:00:00,171.97,172.12,171.1,171.26,6367.0,171.97,172.12,171.1,171.26,6367.0
2023-07-26 15:30:00,171.3,172.13,171.23,171.54,22271.0,171.3,172.13,171.23,171.54,22271.0
2023-07-27 09:30:00,172.62,172.62,165.04,165.73,38578.0,172.62,172.62,165.04,165.73,38578.0
2023-07-27 10:00:00,165.8,166.93,165.64,166.28,8544.0,165.8,166.93,165.64,166.28,8544.0
2023-07-27 10:30:00,166.3,166.88,165.06,165.55,10952.0,166.3,166.88,165.06,165.55,10952.0
2023-07-27 11:00:00,165.85,166.25,165.42,165.42,6032.0,165.85,166.25,165.42,165.42,6032.0
2023-07-27 11:30:00,165.58,166.23,165.23,165.33,5504.0,165.58,166.23,165.23,165.33,5504.0
2023-07-27 12:00:00,165.59,165.73,165.16,165.73,5016.0,165.59,165.73,165.16,165.73,5016.0
2023-07-27 12:30:00,165.89,166.34,165.49,165.74,4411.0,165.89,166.34,165.49,165.74,4411.0
2023-07-27 13:00:00,165.83,165.86,164.38,164.41,4380.0,165.83,165.86,164.38,164.41,4380.0
2023-07-27 13:30:00,164.42,164.85,164.25,164.64,6402.0,164.42,164.85,164.25,164.64,6402.0
2023-07-27 14:00:00,164.6,164.62,164.08,164.08,7286.0,164.6,164.62,164.08,164.08,7286.0
2023-07-27 14:30:00,164.16,164.16,163.32,163.32,8106.0,164.16,164.16,163.32,163.32,8106.0
2023-07-27 15:00:00,163.23,163.79,162.89,163.09,7872.0,163.23,163.79,162.89,163.09,7872.0
2023-07-27 15:30:00,163.13,164.57,163.02,164.52,48606.0,163.13,164.57,163.02,164.52,48606.0
2023-07-28 09:30:00,166.99,168.65,164.4,166.44,35758.0,166.99,168.65,164.4,166.44,35758.0
2023-07-28 10:00:00,166.88,167.04,165.47,165.48,7488.0,166.88,167.04,165.47,165.48,7488.0
2023-07-28 10:30:00,165.45,166.31,165.13,165.79,14071.0,165.45,166.31,165.13,165.79,14071.0
2023-07-28 11:00:00,165.47,166.36,165.46,165.59,4132.0,165.47,166.36,165.46,165.59,4132.0
2023-07-28 11:30:00,165.75,165.89,165.33,165.73,2866.0,165.75,165.89,165.33,165.73,2866.0
2023-07-28 12:00:00,165.88,166.42,165.64,166.12,2313.0,165.88,166.42,165.64,166.12,2313.0
2023-07-28 12:30:00,166.03,166.97,166.03,166.64,6780.0,166.03,166.97,166.03,166.64,6780.0
2023-07-28 13:00:00,166.51,167.04,166.39,166.57,4661.0,166.51,167.04,166.39,166.57,4661.0
2023-07-28 13:30:00,166.42,166.99,166.23,166.99,5527.0,166.42,166.99,166.23,166.99,5527.0
2023-07-28 14:00:00,167.0,167.14,166.23,166.44,36288.0,167.0,167.14,166.23,166.44,36288.0
2023-07-28 14:30:00,166.37,166.48,165.8,166.24,7269.0,166.37,166.48,165.8,166.24,7269.0
2023-07-28 15:00:00,166.07,166.38,166.01,166.33,18058.0,166.07,166.38,166.01,166.33,18058.0
2023-07-28 15:30:00,166.25,166.37,165.37,165.79,32298.0,166.25,166.37,165.37,165.79,32298.0
2023-07-31 09:30:00,165.37,167.77,165.37,167.77,5417.0,165.37,167.77,165.37,167.77,5417.0
2023-07-31 10:00:00,167.28,168.11,167.2,167.67,7133.0,167.28,168.11,167.2,167.67,7133.0
2023-07-31 10:30:00,167.75,167.89,167.19,167.19,7100.0,167.75,167.89,167.19,167.19,7100.0
2023-07-31 11:00:00,167.1,168.31,166.83,168.31,8091.0,167.1,168.31,166.83,168.31,8091.0
2023-07-31 11:30:00,168.56,168.69,168.04,168.04,2200.0,168.56,168.69,168.04,168.04,2200.0
2023-07-31 12:00:00,168.11,168.16,167.53,167.99,5196.0,168.11,168.16,167.53,167.99,5196.0
2023-07-31 12:30:00,167.98,168.13,167.19,167.19,4441.0,167.98,168.13,167.19,167.19,4441.0
2023-07-31 13:00:00,167.18,167.34,166.48,166.49,2900.0,167.18,167.34,166.48,166.49,2900.0
2023-07-31 13:30:00,166.45,166.63,166.15,166.21,2602.0,166.45,166.63,166.15,166.21,2602.0
2023-07-31 14:00:00,166.35,166.62,166.35,166.47,6484.0,166.35,166.62,166.35,166.47,6484.0
2023-07-31 14:30:00,166.49,166.7,166.29,166.57,3026.0,166.49,166.7,166.29,166.57,3026.0
2023-07-31 15:00:00,166.72,166.94,166.65,166.81,2664.0,166.72,166.94,166.65,166.81,2664.0
2023-07-31 15:30:00,166.86,166.96,166.13,166.55,60730.0,166.86,166.96,166.13,166.55,60730.0
2023-08-01 09:30:00,165.04,165.76,163.23,163.48,65750.0,165.04,165.76,163.23,163.48,65750.0
2023-08-01 10:00:00,163.42,164.09,162.27,162.41,44110.0,163.42,164.09,162.27,162.41,44110.0
2023-08-01 10:30:00,162.42,163.08,162.34,162.42,54497.0,162.42,163.08,162.34,162.42,54497.0
2023-08-01 11:00:00,162.62,164.43,162.53,164.43,12028.0,162.62,164.43,162.53,164.43,12028.0
2023-08-01 11:30:00,164.19,164.22,163.56,163.69,16558.0,164.19,164.22,163.56,163.69,16558.0
2023-08-01 12:00:00,163.64,164.27,163.27,164.22,12733.0,163.64,164.27,163.27,164.22,12733.0
2023-08-01 12:30:00,164.32,164.86,164.21,164.6,3811.0,164.32,164.86,164.21,164.6,3811.0
2023-08-01 13:00:00,164.76,165.53,164.76,165.53,2736.0,164.76,165.53,164.76,165.53,2736.0
2023-08-01 13:30:00,165.69,166.11,165.29,165.3,6643.0,165.69,166.11,165.29,165.3,6643.0
2023-08-01 14:00:00,165.3,165.69,164.81,164.88,4903.0,165.3,165.69,164.81,164.88,4903.0
2023-08-01 14:30:00,165.02,165.28,164.95,165.27,5436.0,165.02,165.28,164.95,165.27,5436.0
2023-08-01 15:00:00,165.3,166.09,165.3,165.98,12963.0,165.3,166.09,165.3,165.98,12963.0
2023-08-01 15:30:00,166.0,166.37,165.49,165.66,73157.0,166.0,166.37,165.49,165.66,73157.0
2023-08-02 09:30:00,163.19,164.98,161.35,164.98,13441.0,163.19,164.98,161.35,164.98,13441.0
2023-08-02 10:00:00,164.71,165.06,163.79,164.95,5323.0,164.71,165.06,163.79,164.95,5323.0
2023-08-02 10:30:00,165.02,165.16,163.96,164.17,7335.0,165.02,165.16,163.96,164.17,7335.0
2023-08-02 11:00:00,164.32,165.15,164.19,164.63,4488.0,164.32,165.15,164.19,164.63,4488.0
2023-08-02 11:30:00,164.76,165.62,164.62,165.02,5944.0,164.76,165.62,164.62,165.02,5944.0
2023-08-02 12:00:00,165.21,166.24,165.04,165.86,6062.0,165.21,166.24,165.04,165.86,6062.0
2023-08-02 12:30:00,165.98,166.5,165.97,165.98,4749.0,165.98,166.5,165.97,165.98,4749.0
2023-08-02 13:00:00,166.05,166.37,166.05,166.24,3210.0,166.05,166.37,166.05,166.24,3210.0
2023-08-02 13:30:00,166.35,166.37,165.35,165.48,5396.0,166.35,166.37,165.35,165.48,5396.0
2023-08-02 14:00:00,165.34,165.42,164.88,165.28,4408.0,165.34,165.42,164.88,165.28,4408.0
2023-08-02 14:30:00,165.27,165.48,164.83,165.18,7536.0,165.27,165.48,164.83,165.18,7536.0
2023-08-02 15:00:00,165.42,165.62,164.66,164.66,10354.0,165.42,165.62,164.66,164.66,10354.0
2023-08-02 15:30:00,165.05,165.67,164.83,165.56,85183.0,165.05,165.67,164.83,165.56,85183.0
2023-08-03 09:30:00,162.83,166.82,159.5,159.5,57724.0,162.83,166.82,159.5,159.5,57724.0
2023-08-03 10:00:00,159.48,161.98,159.11,159.11,37494.0,159.48,161.98,159.11,159.11,37494.0
2023-08-03 10:30:00,159.35,163.05,159.06,162.26,12440.0,159.35,163.05,159.06,162.26,12440.0
2023-08-03 11:00:00,163.22,163.31,159.97,160.19,11057.0,163.22,163.31,159.97,160.19,11057.0
2023-08-03 11:30:00,160.18,160.73,159.9,160.47,11548.0,160.18,160.73,159.9,160.47,11548.0
2023-08-03 12:00:00,160.47,162.53,160.08,162.53,4786.0,160.47,162.53,160.08,162.53,4786.0
2023-08-03 12:30:00,162.75,164.83,162.45,164.61,12866.0,162.75,164.83,162.45,164.61,12866.0
2023-08-03 13:00:00,164.81,166.39,164.81,166.15,7818.0,164.81,166.39,164.81,166.15,7818.0
2023-08-03 13:30:00,165.94,166.12,165.32,166.12,14211.0,165.94,166.12,165.32,166.12,14211.0
2023-08-03 14:00:00,166.19,166.6,165.55,166.37,16315.0,166.19,166.6,165.55,166.37,16315.0
2023-08-03 14:30:00,166.46,167.06,166.39,166.51,11534.0,166.46,167.06,166.39,166.51,11534.0
2023-08-03 15:00:00,166.56,166.87,165.45,165.89,15580.0,166.56,166.87,165.45,165.89,15580.0
2023-08-03 15:30:00,166.07,166.12,164.31,164.34,105490.0,166.07,166.12,164.31,164.34,105490.0
2023-08-04 09:30:00,162.53,165.23,162.53,164.7,6719.0,162.53,165.23,162.53,164.7,6719.0
2023-08-04 10:00:00,164.33,165.67,163.78,165.09,3861.0,164.33,165.67,163.78,165.09,3861.0
2023-08-04 10:30:00,165.39,166.45,164.85,166.45,6100.0,165.39,166.45,164.85,166.45,6100.0
2023-08-04 11:00:00,166.49,168.17,166.17,168.17,12909.0,166.49,168.17,166.17,168.17,12909.0
2023-08-04 11:30:00,168.0,168.85,167.9,168.35,9993.0,168.0,168.85,167.9,168.35,9993.0
2023-08-04 12:00:00,168.56,168.83,168.0,168.39,5912.0,168.56,168.83,168.0,168.39,5912.0
2023-08-04 12:30:00,168.42,169.32,168.41,169.32,7134.0,168.42,169.32,168.41,169.32,7134.0
2023-08-04 13:00:00,169.17,169.59,168.91,169.34,8419.0,169.17,169.59,168.91,169.34,8419.0
2023-08-04 13:30:00,169.33,169.51,169.06,169.15,6412.0,169.33,169.51,169.06,169.15,6412.0
2023-08-04 14:00:00,169.04,169.09,168.23,168.46,11710.0,169.04,169.09,168.23,168.46,11710.0
2023-08-04 14:30:00,168.39,168.39,167.61,168.06,6651.0,168.39,168.39,167.61,168.06,6651.0
2023-08-04 15:00:00,167.91,168.29,167.73,167.97,7380.0,167.91,168.29,167.73,167.97,7380.0
2023-08-04 15:30:00,167.97,168.44,167.71,168.4,33352.0,167.97,168.44,167.71,168.4,33352.0
2023-08-07 09:30:00,168.48,169.75,168.48,169.48,3890.0,168.48,169.75,168.48,169.48,3890.0
2023-08-07 10:00:00,169.5,169.5,168.97,169.47,3014.0,169.5,169.5,168.97,169.47,3014.0
2023-08-07 10:30:00,169.47,170.53,169.47,170.53,5442.0,169.47,170.53,169.47,170.53,5442.0
2023-08-07 11:00:00,170.9,171.3,170.68,171.03,5029.0,170.9,171.3,170.68,171.03,5029.0
2023-08-07 11:30:00,171.03,171.3,170.91,171.09,8117.0,171.03,171.3,170.91,171.09,8117.0
2023-08-07 12:00:00,171.26,171.65,171.23,171.56,5059.0,171.26,171.65,171.23,171.56,5059.0
2023-08-07 12:30:00,171.75,172.53,171.69,172.38,15051.0,171.75,172.53,171.69,172.38,15051.0
2023-08-07 13:00:00,172.41,172.87,172.3,172.73,5020.0,172.41,172.87,172.3,172.73,5020.0
2023-08-07 13:30:00,172.76,172.99,172.69,172.92,4727.0,172.76,172.99,172.69,172.92,4727.0
2023-08-07 14:00:00,172.99,173.22,172.79,172.86,5093.0,172.99,173.22,172.79,172.86,5093.0
2023-08-07 14:30:00,172.9,173.65,172.83,173.62,7212.0,172.9,173.65,172.83,173.62,7212.0
2023-08-07 15:00:00,173.62,173.87,173.0,173.87,18529.0,173.62,173.87,173.0,173.87,18529.0
2023-08-07 15:30:00,173.78,174.21,173.44,173.86,66785.0,173.78,174.21,173.44,173.86,66785.0
2023-08-08 09:30:00,171.51,172.18,170.52,171.99,9202.0,171.51,172.18,170.52,171.99,9202.0
2023-08-08 10:00:00,172.18,172.43,171.5,171.57,13681.0,172.18,172.43,171.5,171.57,13681.0
2023-08-08 10:30:00,171.54,171.74,170.53,171.53,7226.0,171.54,171.74,170.53,171.53,7226.0
2023-08-08 11:00:00,171.6,172.03,170.59,171.25,19219.0,171.6,172.03,170.59,171.25,19219.0
2023-08-08 11:30:00,171.37,172.66,171.26,171.97,11141.0,171.37,172.66,171.26,171.97,11141.0
2023-08-08 12:00:00,171.97,172.34,171.71,172.11,5580.0,171.97,172.34,171.71,172.11,5580.0
2023-08-08 12:30:00,172.24,172.9,172.14,172.9,4300.0,172.24,172.9,172.14,172.9,4300.0
2023-08-08 13:00:00,172.96,173.77,172.94,173.77,15754.0,172.96,173.77,172.94,173.77,15754.0
2023-08-08 13:30:00,173.78,174.34,173.67,174.16,4570.0,173.78,174.34,173.67,174.16,4570.0
2023-08-08 14:00:00,174.27,174.99,174.16,174.94,6926.0,174.27,174.99,174.16,174.94,6926.0
2023-08-08 14:30:00,174.96,175.07,174.46,174.59,9061.0,174.96,175.07,174.46,174.59,9061.0
2023-08-08 15:00:00,174.56,175.4,174.56,175.36,4809.0,174.56,175.4,174.56,175.36,4809.0
2023-08-08 15:30:00,175.39,176.05,175.05,175.05,53223.0,175.39,176.05,175.05,175.05,53223.0
2023-08-09 09:30:00,175.22,175.22,173.95,174.48,3292.0,175.22,175.22,173.95,174.48,3292.0
2023-08-09 10:00:00,174.54,174.59,173.39,174.59,3402.0,174.54,174.59,173.39,174.59,3402.0
2023-08-09 10:30:00,174.95,175.12,174.31,174.99,3443.0,174.95,175.12,174.31,174.99,3443.0
2023-08-09 11:00:00,175.07,175.2,173.88,173.89,6616.0,175.07,175.2,173.88,173.89,6616.0
2023-08-09 11:30:00,173.73,173.9,172.76,172.76,2026.0,173.73,173.9,172.76,172.76,2026.0
2023-08-09 12:00:00,172.58,172.88,172.12,172.12,3861.0,172.58,172.88,172.12,172.12,3861.0
2023-08-09 12:30:00,172.2,172.32,171.77,172.05,5000.0,172.2,172.32,171.77,172.05,5000.0
2023-08-09 13:00:00,172.21,172.35,172.12,172.19,4000.0,172.21,172.35,172.12,172.19,4000.0
2023-08-09 13:30:00,172.2,172.28,171.95,172.23,2753.0,172.2,172.28,171.95,172.23,2753.0
2023-08-09 14:00:00,172.24,173.58,172.23,173.58,5338.0,172.24,173.58,172.23,173.58,5338.0
2023-08-09 14:30:00,173.81,173.97,173.24,173.5,3763.0,173.81,173.97,173.24,173.5,3763.0
2023-08-09 15:00:00,173.45,173.72,172.82,173.03,5254.0,173.45,173.72,172.82,173.03,5254.0
2023-08-09 15:30:00,172.94,173.12,171.91,172.11,19676.0,172.94,173.12,171.91,172.11,19676.0
2023-08-10 09:30:00,173.93,175.0,173.93,174.57,3312.0,173.93,175.0,173.93,174.57,3312.0
2023-08-10 10:00:00,174.94,176.31,174.63,176.31,5818.0,174.94,176.31,174.63,176.31,5818.0
2023-08-10 10:30:00,176.45,176.49,175.7,176.22,8437.0,176.45,176.49,175.7,176.22,8437.0
2023-08-10 11:00:00,176.25,176.86,176.06,176.62,5728.0,176.25,176.86,176.06,176.62,5728.0
2023-08-10 11:30:00,176.4,176.49,175.84,176.31,8056.0,176.4,176.49,175.84,176.31,8056.0
2023-08-10 12:00:00,176.25,176.71,175.73,175.9,8508.0,176.25,176.71,175.73,175.9,8508.0
2023-08-10 12:30:00,175.88,176.17,175.22,175.33,20895.0,175.88,176.17,175.22,175.33,20895.0
2023-08-10 13:00:00,175.47,175.76,174.53,174.53,25201.0,175.47,175.76,174.53,174.53,25201.0
2023-08-10 13:30:00,174.56,175.07,173.79,174.84,16988.0,174.56,175.07,173.79,174.84,16988.0
2023-08-10 14:00:00,174.88,175.38,174.78,175.28,20311.0,174.88,175.38,174.78,175.28,20311.0
2023-08-10 14:30:00,175.03,175.53,175.0,175.53,6695.0,175.03,175.53,175.0,175.53,6695.0
2023-08-10 15:00:00,175.48,175.94,175.25,175.68,16812.0,175.48,175.94,175.25,175.68,16812.0
2023-08-10 15:30:00,175.68,175.78,173.77,174.21,58218.0,175.68,175.78,173.77,174.21,58218.0
2023-08-11 09:30:00,172.38,175.03,172.38,174.66,8168.0,172.38,175.03,172.38,174.66,8168.0
2023-08-11 10:00:00,174.59,175.43,174.59,175.25,4267.0,174.59,175.43,174.59,175.25,4267.0
2023-08-11 10:30:00,175.16,175.56,174.25,174.25,8033.0,175.16,175.56,174.25,174.25,8033.0
2023-08-11 11:00:00,174.27,174.41,173.68,174.06,6117.0,174.27,174.41,173.68,174.06,6117.0
2023-08-11 11:30:00,173.98,173.98,172.97,173.4,19945.0,173.98,173.98,172.97,173.4,19945.0
2023-08-11 12:00:00,173.38,173.9,173.29,173.29,2350.0,173.38,173.9,173.29,173.29,2350.0
2023-08-11 12:30:00,173.33,173.47,173.18,173.3,4066.0,173.33,173.47,173.18,173.3,4066.0
2023-08-11 13:00:00,173.39,174.47,173.35,174.47,5805.0,173.39,174.47,173.35,174.47,5805.0
2023-08-11 13:30:00,174.4,174.45,173.53,173.77,3251.0,174.4,174.45,173.53,173.77,3251.0
2023-08-11 14:00:00,174.06,174.28,173.98,174.16,2646.0,174.06,174.28,173.98,174.16,2646.0
2023-08-11 14:30:00,174.12,174.53,174.01,174.38,4595.0,174.12,174.53,174.01,174.38,4595.0
2023-08-11 15:00:00,174.35,174.52,174.07,174.39,5462.0,174.35,174.52,174.07,174.39,5462.0
2023-08-11 15:30:00,174.35,174.75,174.25,174.42,33214.0,174.35,174.75,174.25,174.42,33214.0
2023-08-14 09:30:00,173.01,173.97,171.94,171.94,2489.0,173.01,173.97,171.94,171.94,2489.0
2023-08-14 10:00:00,172.07,172.65,171.78,172.09,1948.0,172.07,172.65,171.78,172.09,1948.0
2023-08-14 10:30:00,171.92,173.11,171.92,172.46,2659.0,171.92,173.11,171.92,172.46,2659.0
2023-08-14 11:00:00,172.59,173.26,172.36,172.37,6170.0,172.59,173.26,172.36,172.37,6170.0
2023-08-14 11:30:00,172.25,172.56,172.2,172.32,8288.0,172.25,172.56,172.2,172.32,8288.0
2023-08-14 12:00:00,172.18,172.18,171.43,171.57,4327.0,172.18,172.18,171.43,171.57,4327.0
2023-08-14 12:30:00,171.93,171.93,171.31,171.42,1468.0,171.93,171.93,171.31,171.42,1468.0
2023-08-14 13:00:00,171.31,172.05,171.21,172.05,1660.0,171.31,172.05,171.21,172.05,1660.0
2023-08-14 13:30:00,171.97,172.45,171.93,172.44,1759.0,171.97,172.45,171.93,172.44,1759.0
2023-08-14 14:00:00,172.46,172.46,171.46,171.71,1784.0,172.46,172.46,171.46,171.71,1784.0
2023-08-14 14:30:00,171.56,171.75,171.48,171.5,2657.0,171.56,171.75,171.48,171.5,2657.0
2023-08-14 15:00:00,171.83,171.83,171.62,171.68,1427.0,171.83,171.83,171.62,171.68,1427.0
2023-08-14 15:30:00,171.6,171.76,171.4,171.76,17614.0,171.6,171.76,171.4,171.76,17614.0
2023-08-15 09:30:00,169.27,169.77,167.21,168.13,11162.0,169.27,169.77,167.21,168.13,11162.0
2023-08-15 10:00:00,168.06,168.34,167.72,167.89,4729.0,168.06,168.34,167.72,167.89,4729.0
2023-08-15 10:30:00,168.11,168.59,167.93,167.98,11378.0,168.11,168.59,167.93,167.98,11378.0
2023-08-15 11:00:00,168.01,168.81,168.01,168.47,7082.0,168.01,168.81,168.01,168.47,7082.0
2023-08-15 11:30:00,168.47,169.6,168.31,169.34,4759.0,168.47,169.6,168.31,169.34,4759.0
2023-08-15 12:00:00,169.37,169.46,168.27,168.65,4383.0,169.37,169.46,168.27,168.65,4383.0
2023-08-15 12:30:00,168.46,168.62,168.01,168.09,3623.0,168.46,168.62,168.01,168.09,3623.0
2023-08-15 13:00:00,168.24,168.28,167.99,168.08,5702.0,168.24,168.28,167.99,168.08,5702.0
2023-08-15 13:30:00,167.96,167.98,167.22,167.22,9484.0,167.96,167.98,167.22,167.22,9484.0
2023-08-15 14:00:00,167.29,167.63,167.1,167.29,4353.0,167.29,167.63,167.1,167.29,4353.0
2023-08-15 14:30:00,167.37,167.81,167.37,167.57,5175.0,167.37,167.81,167.37,167.57,5175.0
2023-08-15 15:00:00,167.45,167.63,166.87,166.92,7684.0,167.45,167.63,166.87,166.92,7684.0
2023-08-15 15:30:00,166.72,167.39,166.6,167.21,27988.0,166.72,167.39,166.6,167.21,27988.0
2023-08-16 09:30:00,166.32,168.2,166.32,167.91,1803.0,166.32,168.2,166.32,167.91,1803.0
2023-08-16 10:00:00,167.98,168.15,167.38,167.39,2728.0,167.98,168.15,167.38,167.39,2728.0
2023-08-16 10:30:00,167.62,167.62,166.37,166.65,2976.0,167.62,167.62,166.37,166.65,2976.0
2023-08-16 11:00:00,166.65,167.47,166.62,167.04,2874.0,166.65,167.47,166.62,167.04,2874.0
2023-08-16 11:30:00,167.08,167.34,166.82,166.83,4920.0,167.08,167.34,166.82,166.83,4920.0
2023-08-16 12:00:00,166.88,166.95,166.5,166.8,2335.0,166.88,166.95,166.5,166.8,2335.0
2023-08-16 12:30:00,166.88,167.02,166.66,166.67,1520.0,166.88,167.02,166.66,166.67,1520.0
2023-08-16 13:00:00,166.67,166.73,166.17,166.35,3067.0,166.67,166.73,166.17,166.35,3067.0
2023-08-16 13:30:00,166.42,166.46,166.26,166.37,3077.0,166.42,166.46,166.26,166.37,3077.0
2023-08-16 14:00:00,166.36,166.4,166.0,166.25,6724.0,166.36,166.4,166.0,166.25,6724.0
2023-08-16 14:30:00,166.38,166.38,165.68,165.79,2568.0,166.38,166.38,165.68,165.79,2568.0
2023-08-16 15:00:00,165.72,165.72,164.8,165.31,3038.0,165.72,165.72,164.8,165.31,3038.0
2023-08-16 15:30:00,165.29,165.31,164.59,164.69,21344.0,165.29,165.31,164.59,164.69,21344.0
2023-08-17 09:30:00,164.95,165.35,164.41,164.63,4567.0,164.95,165.35,164.41,164.63,4567.0
2023-08-17 10:00:00,164.57,165.31,164.38,164.38,10689.0,164.57,165.31,164.38,164.38,10689.0
2023-08-17 10:30:00,164.48,164.8,163.74,164.61,4266.0,164.48,164.8,163.74,164.61,4266.0
2023-08-17 11:00:00,164.89,164.99,164.5,164.5,3422.0,164.89,164.99,164.5,164.5,3422.0
2023-08-17 11:30:00,164.6,164.74,163.79,164.33,3125.0,164.6,164.74,163.79,164.33,3125.0
2023-08-17 12:00:00,164.27,164.7,163.47,164.7,3068.0,164.27,164.7,163.47,164.7,3068.0
2023-08-17 12:30:00,164.69,164.69,163.88,164.28,2585.0,164.69,164.69,163.88,164.28,2585.0
2023-08-17 13:00:00,164.29,164.29,163.94,164.1,1707.0,164.29,164.29,163.94,164.1,1707.0
2023-08-17 13:30:00,164.06,164.06,163.45,163.72,13629.0,164.06,164.06,163.45,163.72,13629.0
2023-08-17 14:00:00,163.55,163.68,163.28,163.46,4803.0,163.55,163.68,163.28,163.46,4803.0
2023-08-17 14:30:00,163.39,163.39,162.36,162.5,3500.0,163.39,163.39,162.36,162.5,3500.0
2023-08-17 15:00:00,162.43,162.8,162.05,162.8,4267.0,162.43,162.8,162.05,162.8,4267.0
2023-08-17 15:30:00,162.95,163.44,162.56,163.32,13259.0,162.95,163.44,162.56,163.32,13259.0
2023-08-18 09:30:00,161.2,163.22,160.94,162.78,3744.0,161.2,163.22,160.94,162.78,3744.0
2023-08-18 10:00:00,162.72,162.87,162.05,162.16,5276.0,162.72,162.87,162.05,162.16,5276.0
2023-08-18 10:30:00,161.93,162.26,161.53,162.14,3130.0,161.93,162.26,161.53,162.14,3130.0
2023-08-18 11:00:00,162.01,162.14,161.79,162.08,2583.0,162.01,162.14,161.79,162.08,2583.0
2023-08-18 11:30:00,161.83,162.2,161.31,161.87,3497.0,161.83,162.2,161.31,161.87,3497.0
2023-08-18 12:00:00,161.8,162.18,161.67,161.95,19744.0,161.8,162.18,161.67,161.95,19744.0
2023-08-18 12:30:00,161.98,162.46,161.78,162.46,4744.0,161.98,162.46,161.78,162.46,4744.0
2023-08-18 13:00:00,162.05,162.9,162.02,162.87,2417.0,162.05,162.9,162.02,162.87,2417.0
2023-08-18 13:30:00,163.05,163.62,163.05,163.62,1098.0,163.05,163.62,163.05,163.62,1098.0
2023-08-18 14:00:00,163.52,163.77,163.28,163.41,2049.0,163.52,163.77,163.28,163.41,2049.0
2023-08-18 14:30:00,163.35,163.84,163.35,163.41,3185.0,163.35,163.84,163.35,163.41,3185.0
2023-08-18 15:00:00,163.41,163.64,163.13,163.64,4234.0,163.41,163.64,163.13,163.64,4234.0
2023-08-18 15:30:00,163.51,163.81,163.09,163.18,16739.0,163.51,163.81,163.09,163.18,16739.0
2023-08-21 09:30:00,163.18,163.45,162.98,162.98,3738.0,163.18,163.45,162.98,162.98,3738.0
2023-08-21 10:00:00,162.82,162.89,162.01,162.06,2513.0,162.82,162.89,162.01,162.06,2513.0
2023-08-21 10:30:00,161.86,161.98,161.43,161.62,6191.0,161.86,161.98,161.43,161.62,6191.0
2023-08-21 11:00:00,161.94,162.23,159.56,159.56,5280.0,161.94,162.23,159.56,159.56,5280.0
2023-08-21 11:30:00,159.85,160.1,159.02,159.28,3600.0,159.85,160.1,159.02,159.28,3600.0
2023-08-21 12:00:00,159.39,159.68,159.38,159.68,1258.0,159.39,159.68,159.38,159.68,1258.0
2023-08-21 12:30:00,159.59,159.83,159.45,159.55,1400.0,159.59,159.83,159.45,159.55,1400.0
2023-08-21 13:00:00,159.94,160.18,159.59,160.18,2168.0,159.94,160.18,159.59,160.18,2168.0
2023-08-21 13:30:00,160.17,160.83,160.16,160.81,1577.0,160.17,160.83,160.16,160.81,1577.0
2023-08-21 14:00:00,160.92,161.05,160.7,160.79,2853.0,160.92,161.05,160.7,160.79,2853.0
2023-08-21 14:30:00,160.87,161.11,160.8,160.91,702.0,160.87,161.11,160.8,160.91,702.0
2023-08-21 15:00:00,161.0,161.72,161.0,161.72,1756.0,161.0,161.72,161.0,161.72,1756.0
2023-08-21 15:30:00,161.78,162.13,161.55,161.66,13533.0,161.78,162.13,161.55,161.66,13533.0
2023-08-22 09:30:00,162.77,163.33,161.73,162.17,1505.0,162.77,163.33,161.73,162.17,1505.0
2023-08-22 10:00:00,162.21,162.52,161.82,162.06,2040.0,162.21,162.52,161.82,162.06,2040.0
2023-08-22 10:30:00,161.93,162.59,161.65,162.57,4520.0,161.93,162.59,161.65,162.57,4520.0
2023-08-22 11:00:00,161.93,162.1,161.77,162.09,1316.0,161.93,162.1,161.77,162.09,1316.0
2023-08-22 11:30:00,162.31,162.6,162.2,162.34,1800.0,162.31,162.6,162.2,162.34,1800.0
2023-08-22 12:00:00,162.36,162.36,162.1,162.32,2253.0,162.36,162.36,162.1,162.32,2253.0
2023-08-22 12:30:00,162.35,162.59,162.26,162.46,1299.0,162.35,162.59,162.26,162.46,1299.0
2023-08-22 13:00:00,162.53,162.84,162.26,162.84,1808.0,162.53,162.84,162.26,162.84,1808.0
2023-08-22 13:30:00,162.92,162.92,161.53,161.53,2170.0,162.92,162.92,161.53,161.53,2170.0
2023-08-22 14:00:00,161.55,162.3,161.55,162.19,3554.0,161.55,162.3,161.55,162.19,3554.0
2023-08-22 14:30:00,162.54,162.61,162.16,162.23,2183.0,162.54,162.61,162.16,162.23,2183.0
2023-08-22 15:00:00,162.49,162.76,162.16,162.76,7601.0,162.49,162.76,162.16,162.76,7601.0
2023-08-22 15:30:00,162.59,162.59,161.37,161.43,18437.0,162.59,162.59,161.37,161.43,18437.0
2023-08-23 09:30:00,162.27,163.56,162.0,163.56,6305.0,162.27,163.56,162.0,163.56,6305.0
2023-08-23 10:00:00,164.13,164.13,163.65,163.82,7228.0,164.13,164.13,163.65,163.82,7228.0
2023-08-23 10:30:00,162.91,163.46,162.9,163.46,1280.0,162.91,163.46,162.9,163.46,1280.0
2023-08-23 11:00:00,163.39,163.77,163.29,163.77,2138.0,163.39,163.77,163.29,163.77,2138.0
2023-08-23 11:30:00,163.8,164.42,163.71,163.71,2251.0,163.8,164.42,163.71,163.71,2251.0
2023-08-23 12:00:00,163.73,164.02,163.73,163.83,1585.0,163.73,164.02,163.73,163.83,1585.0
2023-08-23 12:30:00,164.23,164.4,164.09,164.09,2200.0,164.23,164.4,164.09,164.09,2200.0
2023-08-23 13:00:00,164.03,164.57,164.0,164.54,2817.0,164.03,164.57,164.0,164.54,2817.0
2023-08-23 13:30:00,164.77,165.3,164.68,165.3,1042.0,164.77,165.3,164.68,165.3,1042.0
2023-08-23 14:00:00,165.32,165.32,164.94,165.17,1703.0,165.32,165.32,164.94,165.17,1703.0
2023-08-23 14:30:00,164.97,165.35,164.97,165.35,1278.0,164.97,165.35,164.97,165.35,1278.0
2023-08-23 15:00:00,165.35,165.98,164.89,165.32,5049.0,165.35,165.98,164.89,165.32,5049.0
2023-08-23 15:30:00,165.37,165.86,165.27,165.8,15298.0,165.37,165.86,165.27,165.8,15298.0
2023-08-24 09:30:00,165.93,168.24,165.93,168.24,4877.0,165.93,168.24,165.93,168.24,4877.0
2023-08-24 10:00:00,168.24,168.32,167.75,168.13,2340.0,168.24,168.32,167.75,168.13,2340.0
2023-08-24 10:30:00,168.05,168.27,167.23,168.0,11466.0,168.05,168.27,167.23,168.0,11466.0
2023-08-24 11:00:00,167.78,167.88,167.3,167.76,2710.0,167.78,167.88,167.3,167.76,2710.0
2023-08-24 11:30:00,167.51,167.69,167.22,167.4,2720.0,167.51,167.69,167.22,167.4,2720.0
2023-08-24 12:00:00,167.48,168.38,167.46,168.16,4178.0,167.48,168.38,167.46,168.16,4178.0
2023-08-24 12:30:00,168.17,168.38,167.73,167.78,2801.0,168.17,168.38,167.73,167.78,2801.0
2023-08-24 13:00:00,167.64,167.77,167.16,167.16,3121.0,167.64,167.77,167.16,167.16,3121.0
2023-08-24 13:30:00,167.09,167.25,166.48,166.48,4216.0,167.09,167.25,166.48,166.48,4216.0
2023-08-24 14:00:00,166.72,167.05,166.7,166.82,5435.0,166.72,167.05,166.7,166.82,5435.0
2023-08-24 14:30:00,166.91,166.96,166.39,166.94,3748.0,166.91,166.96,166.39,166.94,3748.0
2023-08-24 15:00:00,166.96,167.82,166.84,167.73,4552.0,166.96,167.82,166.84,167.73,4552.0
2023-08-24 15:30:00,167.75,168.16,167.19,167.51,17502.0,167.75,168.16,167.19,167.51,17502.0
2023-08-25 09:30:00,168.68,169.09,167.36,167.69,6934.0,168.68,169.09,167.36,167.69,6934.0
2023-08-25 10:00:00,167.7,168.49,167.37,167.78,14181.0,167.7,168.49,167.37,167.78,14181.0
2023-08-25 10:30:00,167.72,167.73,165.1,165.19,21907.0,167.72,167.73,165.1,165.19,21907.0
2023-08-25 11:00:00,165.22,165.4,164.48,165.4,11494.0,165.22,165.4,164.48,165.4,11494.0
2023-08-25 11:30:00,165.13,165.13,164.21,164.21,18586.0,165.13,165.13,164.21,164.21,18586.0
2023-08-25 12:00:00,164.52,165.01,163.87,165.01,4309.0,164.52,165.01,163.87,165.01,4309.0
2023-08-25 12:30:00,165.18,165.63,165.01,165.63,16409.0,165.18,165.63,165.01,165.63,16409.0
2023-08-25 13:00:00,165.63,166.02,164.71,164.71,5723.0,165.63,166.02,164.71,164.71,5723.0
2023-08-25 13:30:00,164.7,164.7,163.86,164.42,9924.0,164.7,164.7,163.86,164.42,9924.0
2023-08-25 14:00:00,164.61,165.01,164.61,164.77,5051.0,164.61,165.01,164.61,164.77,5051.0
2023-08-25 14:30:00,164.78,165.0,163.97,164.13,15269.0,164.78,165.0,163.97,164.13,15269.0
2023-08-25 15:00:00,164.17,164.63,163.71,163.71,8312.0,164.17,164.63,163.71,163.71,8312.0
2023-08-25 15:30:00,163.69,163.76,162.51,163.17,23974.0,163.69,163.76,162.51,163.17,23974.0
2023-08-28 09:30:00,164.92,168.27,164.92,168.15,7612.0,164.92,168.27,164.92,168.15,7612.0
2023-08-28 10:00:00,168.48,168.65,167.84,168.62,4707.0,168.48,168.65,167.84,168.62,4707.0
2023-08-28 10:30:00,168.34,168.44,167.25,167.63,4007.0,168.34,168.44,167.25,167.63,4007.0
2023-08-28 11:00:00,167.64,167.64,166.73,167.25,5920.0,167.64,167.64,166.73,167.25,5920.0
2023-08-28 11:30:00,167.37,168.02,167.2,168.02,1800.0,167.37,168.02,167.2,168.02,1800.0
2023-08-28 12:00:00,168.02,168.25,167.57,167.73,1041.0,168.02,168.25,167.57,167.73,1041.0
2023-08-28 12:30:00,167.98,168.12,167.95,168.12,1580.0,167.98,168.12,167.95,168.12,1580.0
2023-08-28 13:00:00,168.4,168.83,167.98,168.38,3930.0,168.4,168.83,167.98,168.38,3930.0
2023-08-28 13:30:00,168.31,168.52,168.23,168.41,2203.0,168.31,168.52,168.23,168.41,2203.0
2023-08-28 14:00:00,168.32,169.27,168.25,169.07,8087.0,168.32,169.27,168.25,169.07,8087.0
2023-08-28 14:30:00,169.22,169.53,169.12,169.22,5427.0,169.22,169.53,169.12,169.22,5427.0
2023-08-28 15:00:00,169.48,169.57,169.24,169.32,6021.0,169.48,169.57,169.24,169.32,6021.0
2023-08-28 15:30:00,169.23,169.99,169.2,169.76,31199.0,169.23,169.99,169.2,169.76,31199.0
2023-08-29 09:30:00,170.0,170.89,168.99,170.53,7837.0,170.0,170.89,168.99,170.53,7837.0
2023-08-29 10:00:00,170.93,171.93,170.83,171.68,2215.0,170.93,171.93,170.83,171.68,2215.0
2023-08-29 10:30:00,171.7,171.92,171.09,171.46,3355.0,171.7,171.92,171.09,171.46,3355.0
2023-08-29 11:00:00,171.47,172.36,171.35,172.24,2976.0,171.47,172.36,171.35,172.24,2976.0
2023-08-29 11:30:00,172.22,172.88,172.21,172.54,5922.0,172.22,172.88,172.21,172.54,5922.0
2023-08-29 12:00:00,172.55,173.43,172.55,173.38,3637.0,172.55,173.43,172.55,173.38,3637.0
2023-08-29 12:30:00,173.41,173.74,173.16,173.45,6413.0,173.41,173.74,173.16,173.45,6413.0
2023-08-29 13:00:00,173.36,174.09,173.27,174.09,4407.0,173.36,174.09,173.27,174.09,4407.0
2023-08-29 13:30:00,174.17,174.17,173.68,173.78,7508.0,174.17,174.17,173.68,173.78,7508.0
2023-08-29 14:00:00,173.61,174.34,173.61,174.15,5103.0,173.61,174.34,173.61,174.15,5103.0
2023-08-29 14:30:00,174.05,174.46,173.93,174.1,3022.0,174.05,174.46,173.93,174.1,3022.0
2023-08-29 15:00:00,174.24,174.41,173.93,174.27,2263.0,174.24,174.41,173.93,174.27,2263.0
2023-08-29 15:30:00,174.24,175.0,174.21,174.6,25601.0,174.24,175.0,174.21,174.6,25601.0
2023-08-30 09:30:00,174.39,174.77,173.72,173.99,16370.0,174.39,174.77,173.72,173.99,16370.0
2023-08-30 10:00:00,174.51,174.78,172.38,172.38,5264.0,174.51,174.78,172.38,172.38,5264.0
2023-08-30 10:30:00,172.81,172.96,172.21,172.21,8698.0,172.81,172.96,172.21,172.21,8698.0
2023-08-30 11:00:00,172.23,172.33,171.68,171.78,3502.0,172.23,172.33,171.68,171.78,3502.0
2023-08-30 11:30:00,171.83,172.15,171.58,171.85,3929.0,171.83,172.15,171.58,171.85,3929.0
2023-08-30 12:00:00,171.83,172.72,171.83,172.53,3416.0,171.83,172.72,171.83,172.53,3416.0
2023-08-30 12:30:00,172.77,172.92,172.29,172.4,3670.0,172.77,172.92,172.29,172.4,3670.0
2023-08-30 13:00:00,172.17,172.46,171.89,172.29,4213.0,172.17,172.46,171.89,172.29,4213.0
2023-08-30 13:30:00,172.48,172.63,172.13,172.18,3205.0,172.48,172.63,172.13,172.18,3205.0
2023-08-30 14:00:00,172.15,172.66,172.08,172.56,3111.0,172.15,172.66,172.08,172.56,3111.0
2023-08-30 14:30:00,172.63,173.0,172.47,172.83,4337.0,172.63,173.0,172.47,172.83,4337.0
2023-08-30 15:00:00,172.71,172.86,172.37,172.45,1723.0,172.71,172.86,172.37,172.45,1723.0
2023-08-30 15:30:00,172.47,172.77,172.19,172.28,10450.0,172.47,172.77,172.19,172.28,10450.0
2023-08-31 09:30:00,172.77,173.73,171.63,173.73,7101.0,172.77,173.73,171.63,173.73,7101.0
2023-08-31 10:00:00,173.55,174.38,173.54,174.12,4142.0,173.55,174.38,173.54,174.12,4142.0
2023-08-31 10:30:00,174.21,175.25,174.17,175.22,5526.0,174.21,175.25,174.17,175.22,5526.0
2023-08-31 11:00:00,175.19,176.37,175.18,176.12,5920.0,175.19,176.37,175.18,176.12,5920.0
2023-08-31 11:30:00,176.0,176.11,175.59,176.11,3924.0,176.0,176.11,175.59,176.11,3924.0
2023-08-31 12:00:00,176.18,176.64,176.16,176.41,12929.0,176.18,176.64,176.16,176.41,12929.0
2023-08-31 12:30:00,176.34,176.35,174.43,175.26,10344.0,176.34,176.35,174.43,175.26,10344.0
2023-08-31 13:00:00,174.63,175.12,174.38,175.12,4200.0,174.63,175.12,174.38,175.12,4200.0
2023-08-31 13:30:00,174.63,174.8,173.72,173.72,4400.0,174.63,174.8,173.72,173.72,4400.0
2023-08-31 14:00:00,173.69,173.69,173.06,173.06,2170.0,173.69,173.69,173.06,173.06,2170.0
2023-08-31 14:30:00,173.1,173.2,172.28,172.48,1543.0,173.1,173.2,172.28,172.48,1543.0
2023-08-31 15:00:00,172.32,172.83,172.15,172.4,2406.0,172.32,172.83,172.15,172.4,2406.0
2023-08-31 15:30:00,172.52,172.88,171.88,172.65,28279.0,172.52,172.88,171.88,172.65,28279.0
2023-09-01 09:30:00,174.59,175.0,173.63,174.8,4584.0,174.59,175.0,173.63,174.8,4584.0
2023-09-01 10:00:00,174.8,175.76,174.8,175.5,8538.0,174.8,175.76,174.8,175.5,8538.0
2023-09-01 10:30:00,175.28,175.32,174.02,174.74,6987.0,175.28,175.32,174.02,174.74,6987.0
2023-09-01 11:00:00,174.39,175.66,174.39,175.37,4827.0,174.39,175.66,174.39,175.37,4827.0
2023-09-01 11:30:00,175.21,175.24,174.42,174.42,3459.0,175.21,175.24,174.42,174.42,3459.0
2023-09-01 12:00:00,174.48,175.06,174.29,174.99,2539.0,174.48,175.06,174.29,174.99,2539.0
2023-09-01 12:30:00,175.09,175.24,174.97,175.24,2659.0,175.09,175.24,174.97,175.24,2659.0
2023-09-01 13:00:00,174.85,175.33,174.83,175.33,2568.0,174.85,175.33,174.83,175.33,2568.0
2023-09-01 13:30:00,175.53,175.9,175.34,175.77,2894.0,175.53,175.9,175.34,175.77,2894.0
2023-09-01 14:00:00,175.75,176.25,175.58,175.66,8609.0,175.75,176.25,175.58,175.66,8609.0
2023-09-01 14:30:00,175.6,176.01,175.54,175.83,3557.0,175.6,176.01,175.54,175.83,3557.0
2023-09-01 15:00:00,175.98,176.64,175.98,176.61,8677.0,175.98,176.64,175.98,176.61,8677.0
2023-09-01 15:30:00,176.75,176.77,175.66,175.8,43711.0,176.75,176.77,175.66,175.8,43711.0
2023-09-05 09:30:00,173.17,173.87,172.7,173.25,10413.0,173.17,173.87,172.7,173.25,10413.0
2023-09-05 10:00:00,173.3,173.32,171.92,172.23,6136.0,173.3,173.32,171.92,172.23,6136.0
2023-09-05 10:30:00,172.38,173.85,171.97,173.82,5217.0,172.38,173.85,171.97,173.82,5217.0
2023-09-05 11:00:00,174.18,174.68,174.06,174.68,2529.0,174.18,174.68,174.06,174.68,2529.0
2023-09-05 11:30:00,174.81,174.82,174.06,174.28,2805.0,174.81,174.82,174.06,174.28,2805.0
2023-09-05 12:00:00,174.47,175.29,174.3,175.14,5469.0,174.47,175.29,174.3,175.14,5469.0
2023-09-05 12:30:00,175.1,175.1,174.5,174.5,1588.0,175.1,175.1,174.5,174.5,1588.0
2023-09-05 13:00:00,174.5,174.5,172.6,172.61,9011.0,174.5,174.5,172.6,172.61,9011.0
2023-09-05 13:30:00,172.69,173.13,172.69,172.85,3846.0,172.69,173.13,172.69,172.85,3846.0
2023-09-05 14:00:00,172.86,172.86,172.44,172.8,2908.0,172.86,172.86,172.44,172.8,2908.0
2023-09-05 14:30:00,172.79,172.92,172.36,172.4,14099.0,172.79,172.92,172.36,172.4,14099.0
2023-09-05 15:00:00,172.42,172.61,172.0,172.61,3293.0,172.42,172.61,172.0,172.61,3293.0
2023-09-05 15:30:00,172.53,172.67,172.17,172.25,8542.0,172.53,172.67,172.17,172.25,8542.0
2023-09-06 09:30:00,173.0,174.9,172.18,174.56,52697.0,173.0,174.9,172.18,174.56,52697.0
2023-09-06 10:00:00,173.28,173.62,172.71,172.71,3182.0,173.28,173.62,172.71,172.71,3182.0
2023-09-06 10:30:00,172.77,173.12,171.44,171.44,1439.0,172.77,173.12,171.44,171.44,1439.0
2023-09-06 11:00:00,171.83,171.9,171.06,171.06,1878.0,171.83,171.9,171.06,171.06,1878.0
2023-09-06 11:30:00,170.62,171.26,170.59,171.25,1532.0,170.62,171.26,170.59,171.25,1532.0
2023-09-06 12:00:00,171.47,171.6,171.1,171.46,3553.0,171.47,171.6,171.1,171.46,3553.0
2023-09-06 12:30:00,171.54,171.59,170.93,171.03,5726.0,171.54,171.59,170.93,171.03,5726.0
2023-09-06 13:00:00,171.11,171.11,169.87,170.27,11202.0,171.11,171.11,169.87,170.27,11202.0
2023-09-06 13:30:00,170.26,170.28,169.43,169.78,5962.0,170.26,170.28,169.43,169.78,5962.0
2023-09-06 14:00:00,169.77,169.95,169.23,169.66,4250.0,169.77,169.95,169.23,169.66,4250.0
2023-09-06 14:30:00,169.58,170.67,169.58,170.1,3591.0,169.58,170.67,169.58,170.1,3591.0
2023-09-06 15:00:00,170.1,170.6,169.96,170.57,4273.0,170.1,170.6,169.96,170.57,4273.0
2023-09-06 15:30:00,170.55,170.71,169.99,170.28,14455.0,170.55,170.71,169.99,170.28,14455.0
2023-09-07 09:30:00,169.32,170.43,169.13,169.22,27797.0,169.32,170.43,169.13,169.22,27797.0
2023-09-07 10:00:00,168.91,169.11,167.29,167.29,10943.0,168.91,169.11,167.29,167.29,10943.0
2023-09-07 10:30:00,167.43,167.57,167.07,167.11,6732.0,167.43,167.57,167.07,167.11,6732.0
2023-09-07 11:00:00,167.17,167.43,166.52,166.8,6124.0,167.17,167.43,166.52,166.8,6124.0
2023-09-07 11:30:00,166.85,167.77,166.65,166.74,3404.0,166.85,167.77,166.65,166.74,3404.0
2023-09-07 12:00:00,167.0,167.41,166.74,167.36,2709.0,167.0,167.41,166.74,167.36,2709.0
2023-09-07 12:30:00,167.32,167.38,166.63,166.65,1609.0,167.32,167.38,166.63,166.65,1609.0
2023-09-07 13:00:00,166.7,167.07,166.62,166.78,3178.0,166.7,167.07,166.62,166.78,3178.0
2023-09-07 13:30:00,166.66,166.76,166.38,166.38,3139.0,166.66,166.76,166.38,166.38,3139.0
2023-09-07 14:00:00,166.32,166.32,165.9,166.14,4215.0,166.32,166.32,165.9,166.14,4215.0
2023-09-07 14:30:00,166.14,166.16,165.94,166.01,5358.0,166.14,166.16,165.94,166.01,5358.0
2023-09-07 15:00:00,166.04,166.59,165.9,166.46,5592.0,166.04,166.59,165.9,166.46,5592.0
2023-09-07 15:30:00,166.42,166.61,165.85,165.96,46528.0,166.42,166.61,165.85,165.96,46528.0
2023-09-08 09:30:00,166.31,167.47,165.65,165.96,4034.0,166.31,167.47,165.65,165.96,4034.0
2023-09-08 10:00:00,166.1,167.37,166.03,167.25,3109.0,166.1,167.37,166.03,167.25,3109.0
2023-09-08 10:30:00,167.2,168.38,167.2,168.14,2746.0,167.2,168.38,167.2,168.14,2746.0
2023-09-08 11:00:00,168.33,168.67,168.04,168.14,3084.0,168.33,168.67,168.04,168.14,3084.0
2023-09-08 11:30:00,168.02,168.39,167.81,168.18,2737.0,168.02,168.39,167.81,168.18,2737.0
2023-09-08 12:00:00,168.06,168.56,168.06,168.56,3627.0,168.06,168.56,168.06,168.56,3627.0
2023-09-08 12:30:00,168.53,168.56,168.17,168.17,2154.0,168.53,168.56,168.17,168.17,2154.0
2023-09-08 13:00:00,168.11,168.84,167.99,168.35,4222.0,168.11,168.84,167.99,168.35,4222.0
2023-09-08 13:30:00,168.52,168.6,168.38,168.52,1600.0,168.52,168.6,168.38,168.52,1600.0
2023-09-08 14:00:00,168.52,168.62,167.98,168.02,4972.0,168.52,168.62,167.98,168.02,4972.0
2023-09-08 14:30:00,167.91,168.11,167.49,167.9,7491.0,167.91,168.11,167.49,167.9,7491.0
2023-09-08 15:00:00,167.95,167.95,167.64,167.77,4282.0,167.95,167.95,167.64,167.77,4282.0
2023-09-08 15:30:00,167.89,168.45,167.77,168.33,18773.0,167.89,168.45,167.77,168.33,18773.0
2023-09-11 09:30:00,169.61,171.17,169.17,170.15,19481.0,169.61,171.17,169.17,170.15,19481.0
2023-09-11 10:00:00,170.23,172.02,170.16,171.9,15928.0,170.23,172.02,170.16,171.9,15928.0
2023-09-11 10:30:00,171.92,172.39,171.31,171.31,7292.0,171.92,172.39,171.31,171.31,7292.0
2023-09-11 11:00:00,171.18,171.81,171.05,171.63,6493.0,171.18,171.81,171.05,171.63,6493.0
2023-09-11 11:30:00,171.52,171.63,170.48,170.77,4747.0,171.52,171.63,170.48,170.77,4747.0
2023-09-11 12:00:00,170.63,172.16,170.63,171.66,7666.0,170.63,172.16,170.63,171.66,7666.0
2023-09-11 12:30:00,171.52,172.2,171.34,171.73,7116.0,171.52,172.2,171.34,171.73,7116.0
2023-09-11 13:00:00,171.59,172.09,171.57,172.09,2852.0,171.59,172.09,171.57,172.09,2852.0
2023-09-11 13:30:00,172.13,172.13,171.63,171.63,3241.0,172.13,172.13,171.63,171.63,3241.0
2023-09-11 14:00:00,171.29,171.29,170.52,170.74,4400.0,171.29,171.29,170.52,170.74,4400.0
2023-09-11 14:30:00,170.66,170.71,170.2,170.3,3869.0,170.66,170.71,170.2,170.3,3869.0
2023-09-11 15:00:00,170.48,170.48,169.47,169.47,7492.0,170.48,170.48,169.47,169.47,7492.0
2023-09-11 15:30:00,169.34,169.51,168.55,168.63,26820.0,169.34,169.51,168.55,168.63,26820.0
2023-09-12 09:30:00,167.66,169.44,167.66,169.3,6995.0,167.66,169.44,167.66,169.3,6995.0
2023-09-12 10:00:00,169.4,170.88,169.28,170.03,18146.0,169.4,170.88,169.28,170.03,18146.0
2023-09-12 10:30:00,170.03,170.14,168.2,168.2,12116.0,170.03,170.14,168.2,168.2,12116.0
2023-09-12 11:00:00,167.92,167.92,166.67,167.3,7101.0,167.92,167.92,166.67,167.3,7101.0
2023-09-12 11:30:00,167.84,168.38,167.84,167.99,4492.0,167.84,168.38,167.84,167.99,4492.0
2023-09-12 12:00:00,168.19,168.23,167.61,167.75,3900.0,168.19,168.23,167.61,167.75,3900.0
2023-09-12 12:30:00,167.55,167.73,167.52,167.52,4576.0,167.55,167.73,167.52,167.52,4576.0
2023-09-12 13:00:00,167.55,168.51,167.49,168.5,6299.0,167.55,168.51,167.49,168.5,6299.0
2023-09-12 13:30:00,168.55,168.92,168.31,168.92,6475.0,168.55,168.92,168.31,168.92,6475.0
2023-09-12 14:00:00,168.83,169.17,168.71,168.93,2828.0,168.83,169.17,168.71,168.93,2828.0
2023-09-12 14:30:00,168.88,168.99,168.48,168.48,4697.0,168.88,168.99,168.48,168.48,4697.0
2023-09-12 15:00:00,168.46,168.48,168.29,168.4,2442.0,168.46,168.48,168.29,168.4,2442.0
2023-09-12 15:30:00,168.35,168.78,168.03,168.71,26243.0,168.35,168.78,168.03,168.71,26243.0
2023-09-13 09:30:00,169.13,169.24,166.47,167.22,9070.0,169.13,169.24,166.47,167.22,9070.0
2023-09-13 10:00:00,167.34,167.85,166.82,167.85,16150.0,167.34,167.85,166.82,167.85,16150.0
2023-09-13 10:30:00,167.92,168.6,167.92,168.6,3012.0,167.92,168.6,167.92,168.6,3012.0
2023-09-13 11:00:00,168.14,168.26,167.74,168.07,1700.0,168.14,168.26,167.74,168.07,1700.0
2023-09-13 11:30:00,168.1,168.12,167.36,167.4,3546.0,168.1,168.12,167.36,167.4,3546.0
2023-09-13 12:00:00,167.32,167.32,161.04,161.04,17228.0,167.32,167.32,161.04,161.04,17228.0
2023-09-13 12:30:00,161.56,162.01,159.9,160.59,16409.0,161.56,162.01,159.9,160.59,16409.0
2023-09-13 13:00:00,160.55,160.71,159.09,159.09,17224.0,160.55,160.71,159.09,159.09,17224.0
2023-09-13 13:30:00,159.15,159.51,155.25,155.31,15266.0,159.15,159.51,155.25,155.31,15266.0
2023-09-13 14:00:00,155.02,155.43,151.99,152.41,32669.0,155.02,155.43,151.99,152.41,32669.0
2023-09-13 14:30:00,152.63,155.83,152.63,154.25,42760.0,152.63,155.83,152.63,154.25,42760.0
2023-09-13 15:00:00,154.28,155.87,153.89,155.33,28259.0,154.28,155.87,153.89,155.33,28259.0
2023-09-13 15:30:00,155.42,156.32,155.14,155.99,73065.0,155.42,156.32,155.14,155.99,73065.0
2023-09-14 09:30:00,158.06,159.03,156.15,156.92,31573.0,158.06,159.03,156.15,156.92,31573.0
2023-09-14 10:00:00,156.96,156.96,154.4,155.36,19473.0,156.96,156.96,154.4,155.36,19473.0
2023-09-14 10:30:00,155.68,156.82,155.48,156.22,23134.0,155.68,156.82,155.48,156.22,23134.0
2023-09-14 11:00:00,156.31,156.96,156.31,156.87,5806.0,156.31,156.96,156.31,156.87,5806.0
2023-09-14 11:30:00,156.98,157.79,156.7,157.32,4916.0,156.98,157.79,156.7,157.32,4916.0
2023-09-14 12:00:00,157.22,157.33,156.91,156.92,9263.0,157.22,157.33,156.91,156.92,9263.0
2023-09-14 12:30:00,157.11,157.63,156.98,157.24,15845.0,157.11,157.63,156.98,157.24,15845.0
2023-09-14 13:00:00,157.24,157.48,156.69,157.11,11014.0,157.24,157.48,156.69,157.11,11014.0
2023-09-14 13:30:00,157.28,157.3,157.06,157.2,6369.0,157.28,157.3,157.06,157.2,6369.0
2023-09-14 14:00:00,157.29,157.41,156.88,157.14,18837.0,157.29,157.41,156.88,157.14,18837.0
2023-09-14 14:30:00,157.13,157.33,156.58,156.85,34438.0,157.13,157.33,156.58,156.85,34438.0
2023-09-14 15:00:00,156.8,157.08,156.41,156.47,25703.0,156.8,157.08,156.41,156.47,25703.0
2023-09-14 15:30:00,156.53,156.65,156.16,156.29,100883.0,156.53,156.65,156.16,156.29,100883.0
2023-09-15 09:30:00,154.2,156.45,153.6,155.59,66914.0,154.2,156.45,153.6,155.59,66914.0
2023-09-15 10:00:00,155.94,156.9,155.3,155.3,14056.0,155.94,156.9,155.3,155.3,14056.0
2023-09-15 10:30:00,155.25,156.05,154.86,154.9,6455.0,155.25,156.05,154.86,154.9,6455.0
2023-09-15 11:00:00,154.95,155.14,154.34,154.77,5743.0,154.95,155.14,154.34,154.77,5743.0
2023-09-15 11:30:00,154.79,155.18,154.55,154.87,4439.0,154.79,155.18,154.55,154.87,4439.0
2023-09-15 12:00:00,154.92,155.17,153.84,153.85,15078.0,154.92,155.17,153.84,153.85,15078.0
2023-09-15 12:30:00,153.83,154.6,153.83,154.19,9824.0,153.83,154.6,153.83,154.19,9824.0
2023-09-15 13:00:00,154.31,154.31,153.52,153.52,3501.0,154.31,154.31,153.52,153.52,3501.0
2023-09-15 13:30:00,153.5,154.09,153.19,154.09,3109.0,153.5,154.09,153.19,154.09,3109.0
2023-09-15 14:00:00,154.14,154.46,153.65,153.84,9292.0,154.14,154.46,153.65,153.84,9292.0
2023-09-15 14:30:00,154.08,154.73,154.05,154.35,6883.0,154.08,154.73,154.05,154.35,6883.0
2023-09-15 15:00:00,154.18,154.26,153.13,153.74,20490.0,154.18,154.26,153.13,153.74,20490.0
2023-09-15 15:30:00,153.65,154.29,153.12,154.25,84786.0,153.65,154.29,153.12,154.25,84786.0
2023-09-18 09:30:00,153.77,155.69,153.35,155.3,10068.0,153.77,155.69,153.35,155.3,10068.0
2023-09-18 10:00:00,155.48,156.62,155.48,155.89,11097.0,155.48,156.62,155.48,155.89,11097.0
2023-09-18 10:30:00,156.27,157.17,156.1,157.0,5376.0,156.27,157.17,156.1,157.0,5376.0
2023-09-18 11:00:00,157.12,157.51,156.71,156.71,2364.0,157.12,157.51,156.71,156.71,2364.0
2023-09-18 11:30:00,157.0,157.65,156.98,157.36,2900.0,157.0,157.65,156.98,157.36,2900.0
2023-09-18 12:00:00,157.38,157.43,156.3,156.34,3009.0,157.38,157.43,156.3,156.34,3009.0
2023-09-18 12:30:00,156.44,156.44,156.04,156.28,2056.0,156.44,156.44,156.04,156.28,2056.0
2023-09-18 13:00:00,156.22,156.66,155.86,156.29,3927.0,156.22,156.66,155.86,156.29,3927.0
2023-09-18 13:30:00,156.26,156.47,156.12,156.29,800.0,156.26,156.47,156.12,156.29,800.0
2023-09-18 14:00:00,156.19,156.5,155.75,156.35,8091.0,156.19,156.5,155.75,156.35,8091.0
2023-09-18 14:30:00,156.53,156.66,155.92,156.03,7795.0,156.53,156.66,155.92,156.03,7795.0
2023-09-18 15:00:00,156.26,156.26,155.74,155.74,2525.0,156.26,156.26,155.74,155.74,2525.0
2023-09-18 15:30:00,155.75,155.97,155.43,155.83,19656.0,155.75,155.97,155.43,155.83,19656.0
2023-09-19 09:30:00,156.28,157.72,155.1,155.11,4311.0,156.28,157.72,155.1,155.11,4311.0
2023-09-19 10:00:00,155.49,155.71,154.32,154.87,32719.0,155.49,155.71,154.32,154.87,32719.0
2023-09-19 10:30:00,154.58,154.72,153.47,154.4,6926.0,154.58,154.72,153.47,154.4,6926.0
2023-09-19 11:00:00,154.25,154.25,153.49,153.73,9837.0,154.25,154.25,153.49,153.73,9837.0
2023-09-19 11:30:00,153.76,154.67,153.55,154.0,9470.0,153.76,154.67,153.55,154.0,9470.0
2023-09-19 12:00:00,154.0,154.14,153.6,153.8,3676.0,154.0,154.14,153.6,153.8,3676.0
2023-09-19 12:30:00,153.77,154.08,153.76,154.08,1702.0,153.77,154.08,153.76,154.08,1702.0
2023-09-19 13:00:00,154.07,154.2,153.44,153.44,9177.0,154.07,154.2,153.44,153.44,9177.0
2023-09-19 13:30:00,153.44,154.39,153.43,154.13,16405.0,153.44,154.39,153.43,154.13,16405.0
2023-09-19 14:00:00,154.17,154.25,153.9,153.99,5354.0,154.17,154.25,153.9,153.99,5354.0
2023-09-19 14:30:00,153.99,154.49,153.89,153.95,8061.0,153.99,154.49,153.89,153.95,8061.0
2023-09-19 15:00:00,153.98,154.69,153.91,154.67,10003.0,153.98,154.69,153.91,154.67,10003.0
2023-09-19 15:30:00,154.62,154.76,154.03,154.23,36651.0,154.62,154.76,154.03,154.23,36651.0
2023-09-20 09:30:00,156.21,157.35,155.88,156.47,69167.0,156.21,157.35,155.88,156.47,69167.0
2023-09-20 10:00:00,156.5,157.26,156.05,156.51,14013.0,156.5,157.26,156.05,156.51,14013.0
2023-09-20 10:30:00,156.55,156.55,155.58,155.6,4142.0,156.55,156.55,155.58,155.6,4142.0
2023-09-20 11:00:00,155.4,155.67,155.32,155.4,2216.0,155.4,155.67,155.32,155.4,2216.0
2023-09-20 11:30:00,155.2,155.5,154.84,154.97,3181.0,155.2,155.5,154.84,154.97,3181.0
2023-09-20 12:00:00,155.0,155.54,154.95,155.53,725.0,155.0,155.54,154.95,155.53,725.0
2023-09-20 12:30:00,155.48,155.6,154.9,154.91,1267.0,155.48,155.6,154.9,154.91,1267.0
2023-09-20 13:00:00,154.82,154.84,153.47,153.47,37495.0,154.82,154.84,153.47,153.47,37495.0
2023-09-20 13:30:00,153.54,154.15,153.37,154.15,21566.0,153.54,154.15,153.37,154.15,21566.0
2023-09-20 14:00:00,154.17,154.37,152.7,153.27,4728.0,154.17,154.37,152.7,153.27,4728.0
2023-09-20 14:30:00,153.22,153.87,152.57,152.57,27481.0,153.22,153.87,152.57,152.57,27481.0
2023-09-20 15:00:00,152.67,152.85,151.72,152.39,18369.0,152.67,152.85,151.72,152.39,18369.0
2023-09-20 15:30:00,152.39,152.59,151.38,151.78,45630.0,152.39,152.59,151.38,151.78,45630.0
2023-09-21 09:30:00,150.73,151.27,148.78,149.25,15794.0,150.73,151.27,148.78,149.25,15794.0
2023-09-21 10:00:00,149.3,149.3,148.61,148.61,5290.0,149.3,149.3,148.61,148.61,5290.0
2023-09-21 10:30:00,148.62,149.09,147.11,147.17,5208.0,148.62,149.09,147.11,147.17,5208.0
2023-09-21 11:00:00,147.52,147.79,146.66,146.83,12319.0,147.52,147.79,146.66,146.83,12319.0
2023-09-21 11:30:00,146.91,148.12,146.9,147.65,6435.0,146.91,148.12,146.9,147.65,6435.0
2023-09-21 12:00:00,147.58,147.58,147.11,147.15,1224.0,147.58,147.58,147.11,147.15,1224.0
2023-09-21 12:30:00,147.08,147.08,145.6,145.72,7634.0,147.08,147.08,145.6,145.72,7634.0
2023-09-21 13:00:00,145.69,146.58,145.69,146.37,14432.0,145.69,146.58,145.69,146.37,14432.0
2023-09-21 13:30:00,146.34,146.4,145.91,145.98,8610.0,146.34,146.4,145.91,145.98,8610.0
2023-09-21 14:00:00,146.0,146.34,145.63,145.63,9766.0,146.0,146.34,145.63,145.63,9766.0
2023-09-21 14:30:00,145.78,145.78,145.14,145.68,11894.0,145.78,145.78,145.14,145.68,11894.0
2023-09-21 15:00:00,145.71,146.4,145.59,146.16,16948.0,145.71,146.4,145.59,146.16,16948.0
2023-09-21 15:30:00,146.08,146.14,145.31,145.8,110609.0,146.08,146.14,145.31,145.8,110609.0
2023-09-22 09:30:00,146.43,146.6,144.25,144.79,7919.0,146.43,146.6,144.25,144.79,7919.0
2023-09-22 10:00:00,144.89,145.85,144.56,145.85,71844.0,144.89,145.85,144.56,145.85,71844.0
2023-09-22 10:30:00,145.93,146.92,145.61,146.44,64527.0,145.93,146.92,145.61,146.44,64527.0
2023-09-22 11:00:00,146.34,146.63,145.51,145.71,12565.0,146.34,146.63,145.51,145.71,12565.0
2023-09-22 11:30:00,145.58,146.11,144.35,144.35,9911.0,145.58,146.11,144.35,144.35,9911.0
2023-09-22 12:00:00,144.3,144.76,144.3,144.34,8041.0,144.3,144.76,144.3,144.34,8041.0
2023-09-22 12:30:00,144.32,145.11,144.26,144.5,14075.0,144.32,145.11,144.26,144.5,14075.0
2023-09-22 13:00:00,144.64,145.19,144.59,144.68,7132.0,144.64,145.19,144.59,144.68,7132.0
2023-09-22 13:30:00,144.56,144.63,143.1,143.57,15910.0,144.56,144.63,143.1,143.57,15910.0
2023-09-22 14:00:00,143.71,143.72,143.06,143.52,24223.0,143.71,143.72,143.06,143.52,24223.0
2023-09-22 14:30:00,143.52,143.9,143.31,143.74,12311.0,143.52,143.9,143.31,143.74,12311.0
2023-09-22 15:00:00,143.84,144.58,143.81,143.88,26388.0,143.84,144.58,143.81,143.88,26388.0
2023-09-22 15:30:00,143.88,144.22,142.91,143.27,131356.0,143.88,144.22,142.91,143.27,131356.0
2023-09-25 09:30:00,142.68,144.17,142.68,143.73,28613.0,142.68,144.17,142.68,143.73,28613.0
2023-09-25 10:00:00,143.75,144.45,143.47,143.86,12954.0,143.75,144.45,143.47,143.86,12954.0
2023-09-25 10:30:00,143.95,144.15,143.21,143.59,21651.0,143.95,144.15,143.21,143.59,21651.0
2023-09-25 11:00:00,143.51,144.14,143.5,143.9,12114.0,143.51,144.14,143.5,143.9,12114.0
2023-09-25 11:30:00,144.04,144.65,144.0,144.45,18746.0,144.04,144.65,144.0,144.45,18746.0
2023-09-25 12:00:00,144.47,144.48,143.53,144.1,13944.0,144.47,144.48,143.53,144.1,13944.0
2023-09-25 12:30:00,144.1,144.31,143.65,144.15,26488.0,144.1,144.31,143.65,144.15,26488.0
2023-09-25 13:00:00,144.11,144.11,143.12,143.12,11469.0,144.11,144.11,143.12,143.12,11469.0
2023-09-25 13:30:00,143.15,144.0,143.15,144.0,13630.0,143.15,144.0,143.15,144.0,13630.0
2023-09-25 14:00:00,143.82,144.08,143.62,143.62,95830.0,143.82,144.08,143.62,143.62,95830.0
2023-09-25 14:30:00,143.65,144.17,143.65,143.82,13907.0,143.65,144.17,143.65,143.82,13907.0
2023-09-25 15:00:00,143.72,144.0,143.23,143.42,23236.0,143.72,144.0,143.23,143.42,23236.0
2023-09-25 15:30:00,143.42,143.77,143.16,143.29,66642.0,143.42,143.77,143.16,143.29,66642.0
2023-09-26 09:30:00,141.4,143.31,141.4,142.63,19685.0,141.4,143.31,141.4,142.63,19685.0
2023-09-26 10:00:00,142.63,143.09,141.94,142.68,16374.0,142.63,143.09,141.94,142.68,16374.0
2023-09-26 10:30:00,142.5,142.85,142.24,142.85,6119.0,142.5,142.85,142.24,142.85,6119.0
2023-09-26 11:00:00,142.85,142.86,141.8,141.81,5562.0,142.85,142.86,141.8,141.81,5562.0
2023-09-26 11:30:00,141.8,142.04,141.08,141.09,7004.0,141.8,142.04,141.08,141.09,7004.0
2023-09-26 12:00:00,141.14,141.45,140.99,141.19,31216.0,141.14,141.45,140.99,141.19,31216.0
2023-09-26 12:30:00,141.06,141.33,140.91,141.11,7210.0,141.06,141.33,140.91,141.11,7210.0
2023-09-26 13:00:00,141.1,141.29,140.81,140.95,10925.0,141.1,141.29,140.81,140.95,10925.0
2023-09-26 13:30:00,140.94,141.76,140.79,141.72,6789.0,140.94,141.76,140.79,141.72,6789.0
2023-09-26 14:00:00,141.55,141.55,141.02,141.05,4387.0,141.55,141.55,141.02,141.05,4387.0
2023-09-26 14:30:00,140.95,141.58,140.9,141.43,36224.0,140.95,141.58,140.9,141.43,36224.0
2023-09-26 15:00:00,141.49,141.5,140.87,141.1,37975.0,141.49,141.5,140.87,141.1,37975.0
2023-09-26 15:30:00,141.18,141.49,140.75,141.0,42978.0,141.18,141.49,140.75,141.0,42978.0
2023-09-27 09:30:00,141.62,143.09,140.44,140.44,13312.0,141.62,143.09,140.44,140.44,13312.0
2023-09-27 10:00:00,140.44,141.56,140.41,141.25,10346.0,140.44,141.56,140.41,141.25,10346.0
2023-09-27 10:30:00,140.97,141.22,139.48,139.5,12374.0,140.97,141.22,139.48,139.5,12374.0
2023-09-27 11:00:00,139.5,139.74,138.67,139.36,32381.0,139.5,139.74,138.67,139.36,32381.0
2023-09-27 11:30:00,139.37,139.86,139.07,139.31,23064.0,139.37,139.86,139.07,139.31,23064.0
2023-09-27 12:00:00,139.22,139.22,138.48,138.76,8544.0,139.22,139.22,138.48,138.76,8544.0
2023-09-27 12:30:00,138.9,139.21,138.8,138.81,5231.0,138.9,139.21,138.8,138.81,5231.0
2023-09-27 13:00:00,138.94,139.04,138.4,138.42,11220.0,138.94,139.04,138.4,138.42,11220.0
2023-09-27 13:30:00,138.62,138.83,138.59,138.83,4623.0,138.62,138.83,138.59,138.83,4623.0
2023-09-27 14:00:00,138.75,139.04,138.69,139.0,7807.0,138.75,139.04,138.69,139.0,7807.0
2023-09-27 14:30:00,139.15,140.03,139.08,139.17,50643.0,139.15,140.03,139.08,139.17,50643.0
2023-09-27 15:00:00,139.13,140.32,139.07,139.7,56575.0,139.13,140.32,139.07,139.7,56575.0
2023-09-27 15:30:00,139.64,139.64,138.5,139.18,59844.0,139.64,139.64,138.5,139.18,59844.0
2023-09-28 09:30:00,139.59,140.22,139.59,139.86,5966.0,139.59,140.22,139.59,139.86,5966.0
2023-09-28 10:00:00,139.96,139.96,138.98,139.09,10502.0,139.96,139.96,138.98,139.09,10502.0
2023-09-28 10:30:00,138.51,139.49,138.43,139.32,5800.0,138.51,139.49,138.43,139.32,5800.0
2023-09-28 11:00:00,139.34,139.79,139.27,139.68,6754.0,139.34,139.79,139.27,139.68,6754.0
2023-09-28 11:30:00,139.8,140.79,139.73,140.27,11114.0,139.8,140.79,139.73,140.27,11114.0
2023-09-28 12:00:00,140.29,140.8,140.02,140.8,21786.0,140.29,140.8,140.02,140.8,21786.0
2023-09-28 12:30:00,140.86,140.86,139.75,139.89,8885.0,140.86,140.86,139.75,139.89,8885.0
2023-09-28 13:00:00,139.75,140.26,139.57,139.57,7453.0,139.75,140.26,139.57,139.57,7453.0
2023-09-28 13:30:00,139.44,139.7,139.44,139.63,2505.0,139.44,139.7,139.44,139.63,2505.0
2023-09-28 14:00:00,139.76,140.14,139.65,140.11,8243.0,139.76,140.14,139.65,140.11,8243.0
2023-09-28 14:30:00,140.07,140.73,139.53,140.49,11500.0,140.07,140.73,139.53,140.49,11500.0
2023-09-28 15:00:00,140.84,141.18,140.67,140.93,11687.0,140.84,141.18,140.67,140.93,11687.0
2023-09-28 15:30:00,140.9,141.06,139.89,140.27,53906.0,140.9,141.06,139.89,140.27,53906.0
2023-09-29 09:30:00,142.48,143.71,142.48,143.71,14081.0,142.48,143.71,142.48,143.71,14081.0
2023-09-29 10:00:00,143.73,143.98,142.33,142.79,12243.0,143.73,143.98,142.33,142.79,12243.0
2023-09-29 10:30:00,142.93,143.23,142.7,142.92,7264.0,142.93,143.23,142.7,142.92,7264.0
2023-09-29 11:00:00,142.74,143.02,142.29,142.75,9484.0,142.74,143.02,142.29,142.75,9484.0
2023-09-29 11:30:00,142.46,142.61,141.52,141.64,8148.0,142.46,142.61,141.52,141.64,8148.0
2023-09-29 12:00:00,141.66,142.21,141.65,141.65,12372.0,141.66,142.21,141.65,141.65,12372.0
2023-09-29 12:30:00,141.53,141.78,141.08,141.45,162406.0,141.53,141.78,141.08,141.45,162406.0
2023-09-29 13:00:00,141.28,141.43,140.81,141.43,3344.0,141.28,141.43,140.81,141.43,3344.0
2023-09-29 13:30:00,141.49,141.83,141.27,141.27,5388.0,141.49,141.83,141.27,141.27,5388.0
2023-09-29 14:00:00,141.09,141.72,141.09,141.18,3081.0,141.09,141.72,141.09,141.18,3081.0
2023-09-29 14:30:00,141.03,141.92,140.98,141.92,20763.0,141.03,141.92,140.98,141.92,20763.0
2023-09-29 15:00:00,142.25,142.41,141.23,141.44,6181.0,142.25,142.41,141.23,141.44,6181.0
2023-09-29 15:30:00,141.19,141.77,141.03,141.18,24990.0,141.19,141.77,141.03,141.18,24990.0
2023-10-02 09:30:00,138.76,138.76,136.57,137.46,9849.0,138.76,138.76,136.57,137.46,9849.0
2023-10-02 10:00:00,137.38,137.53,136.53,136.66,44093.0,137.38,137.53,136.53,136.66,44093.0
2023-10-02 10:30:00,136.75,137.04,135.67,136.32,9473.0,136.75,137.04,135.67,136.32,9473.0
2023-10-02 11:00:00,136.49,137.16,136.49,136.89,7463.0,136.49,137.16,136.49,136.89,7463.0
2023-10-02 11:30:00,136.95,137.05,136.03,136.19,22212.0,136.95,137.05,136.03,136.19,22212.0
2023-10-02 12:00:00,136.18,136.46,135.57,136.25,29860.0,136.18,136.46,135.57,136.25,29860.0
2023-10-02 12:30:00,136.39,136.63,136.25,136.28,10191.0,136.39,136.63,136.25,136.28,10191.0
2023-10-02 13:00:00,136.26,136.6,136.23,136.39,22138.0,136.26,136.6,136.23,136.39,22138.0
2023-10-02 13:30:00,136.4,137.03,136.32,136.56,22641.0,136.4,137.03,136.32,136.56,22641.0
2023-10-02 14:00:00,136.51,136.79,136.26,136.5,16800.0,136.51,136.79,136.26,136.5,16800.0
2023-10-02 14:30:00,136.57,136.71,136.25,136.48,9724.0,136.57,136.71,136.25,136.48,9724.0
2023-10-02 15:00:00,136.51,136.7,136.39,136.65,7306.0,136.51,136.7,136.39,136.65,7306.0
2023-10-02 15:30:00,136.59,138.38,136.59,138.23,141756.0,136.59,138.38,136.59,138.23,141756.0
2023-10-03 09:30:00,136.45,137.42,135.96,137.39,6027.0,136.45,137.42,135.96,137.39,6027.0
2023-10-03 10:00:00,136.82,137.17,135.58,135.93,13274.0,136.82,137.17,135.58,135.93,13274.0
2023-10-03 10:30:00,135.77,135.89,134.81,135.46,7740.0,135.77,135.89,134.81,135.46,7740.0
2023-10-03 11:00:00,135.15,135.7,134.92,135.15,7672.0,135.15,135.7,134.92,135.15,7672.0
2023-10-03 11:30:00,135.14,135.17,134.34,134.6,11316.0,135.14,135.17,134.34,134.6,11316.0
2023-10-03 12:00:00,134.97,135.63,134.93,135.47,6049.0,134.97,135.63,134.93,135.47,6049.0
2023-10-03 12:30:00,135.47,135.82,134.78,135.14,16439.0,135.47,135.82,134.78,135.14,16439.0
2023-10-03 13:00:00,135.29,135.31,134.46,134.59,40469.0,135.29,135.31,134.46,134.59,40469.0
2023-10-03 13:30:00,134.4,134.45,133.69,133.69,3510.0,134.4,134.45,133.69,133.69,3510.0
2023-10-03 14:00:00,133.6,133.7,132.81,133.7,8731.0,133.6,133.7,132.81,133.7,8731.0
2023-10-03 14:30:00,133.78,134.23,133.77,133.96,116496.0,133.78,134.23,133.77,133.96,116496.0
2023-10-03 15:00:00,133.93,133.93,133.31,133.38,9892.0,133.93,133.93,133.31,133.38,9892.0
2023-10-03 15:30:00,133.45,133.99,133.29,133.49,51724.0,133.45,133.99,133.29,133.49,51724.0
2023-10-04 09:30:00,133.67,133.67,131.91,132.5,5024.0,133.67,133.67,131.91,132.5,5024.0
2023-10-04 10:00:00,132.53,132.53,131.01,131.15,10116.0,132.53,132.53,131.01,131.15,10116.0
2023-10-04 10:30:00,131.06,131.16,130.14,130.8,39023.0,131.06,131.16,130.14,130.8,39023.0
2023-10-04 11:00:00,130.7,131.03,130.02,130.62,84717.0,130.7,131.03,130.02,130.62,84717.0
2023-10-04 11:30:00,130.83,131.98,130.34,131.98,21082.0,130.83,131.98,130.34,131.98,21082.0
2023-10-04 12:00:00,131.95,132.66,131.77,132.09,56705.0,131.95,132.66,131.77,132.09,56705.0
2023-10-04 12:30:00,132.2,132.63,131.18,131.35,34898.0,132.2,132.63,131.18,131.35,34898.0
2023-10-04 13:00:00,131.49,132.2,131.32,131.7,14183.0,131.49,132.2,131.32,131.7,14183.0
2023-10-04 13:30:00,131.38,131.57,130.85,130.91,5483.0,131.38,131.57,130.85,130.91,5483.0
2023-10-04 14:00:00,130.97,131.21,130.52,130.97,8487.0,130.97,131.21,130.52,130.97,8487.0
2023-10-04 14:30:00,130.77,131.55,130.46,131.38,12349.0,130.77,131.55,130.46,131.38,12349.0
2023-10-04 15:00:00,131.56,132.0,131.39,131.81,18476.0,131.56,132.0,131.39,131.81,18476.0
2023-10-04 15:30:00,131.81,133.03,131.67,132.61,108723.0,131.81,133.03,131.67,132.61,108723.0
2023-10-05 09:30:00,131.87,133.47,131.81,133.47,14649.0,131.87,133.47,131.81,133.47,14649.0
2023-10-05 10:00:00,133.45,134.11,133.02,133.48,7490.0,133.45,134.11,133.02,133.48,7490.0
2023-10-05 10:30:00,133.17,133.35,132.42,132.55,6150.0,133.17,133.35,132.42,132.55,6150.0
2023-10-05 11:00:00,132.67,133.31,132.17,133.03,44578.0,132.67,133.31,132.17,133.03,44578.0
2023-10-05 11:30:00,132.86,133.83,132.65,133.13,28935.0,132.86,133.83,132.65,133.13,28935.0
2023-10-05 12:00:00,132.8,134.15,132.79,133.94,7005.0,132.8,134.15,132.79,133.94,7005.0
2023-10-05 12:30:00,133.96,134.13,133.63,133.78,7279.0,133.96,134.13,133.63,133.78,7279.0
2023-10-05 13:00:00,133.89,134.36,133.58,134.0,8977.0,133.89,134.36,133.58,134.0,8977.0
2023-10-05 13:30:00,134.15,134.97,133.86,134.9,4730.0,134.15,134.97,133.86,134.9,4730.0
2023-10-05 14:00:00,134.91,135.26,134.2,134.43,10483.0,134.91,135.26,134.2,134.43,10483.0
2023-10-05 14:30:00,134.44,134.58,134.17,134.18,17407.0,134.44,134.58,134.17,134.18,17407.0
2023-10-05 15:00:00,134.2,134.34,133.73,134.09,19914.0,134.2,134.34,133.73,134.09,19914.0
2023-10-05 15:30:00,134.15,134.61,133.87,134.37,80432.0,134.15,134.61,133.87,134.37,80432.0
2023-10-06 09:30:00,133.38,134.4,133.09,133.97,17380.0,133.38,134.4,133.09,133.97,17380.0
2023-10-06 10:00:00,133.97,134.02,132.63,133.29,10207.0,133.97,134.02,132.63,133.29,10207.0
2023-10-06 10:30:00,133.63,134.52,133.62,134.15,32029.0,133.63,134.52,133.62,134.15,32029.0
2023-10-06 11:00:00,134.13,135.98,134.13,135.98,30170.0,134.13,135.98,134.13,135.98,30170.0
2023-10-06 11:30:00,135.92,137.86,135.92,137.86,16689.0,135.92,137.86,135.92,137.86,16689.0
2023-10-06 12:00:00,137.94,137.94,136.44,136.75,10185.0,137.94,137.94,136.44,136.75,10185.0
2023-10-06 12:30:00,136.47,136.93,135.98,136.01,4877.0,136.47,136.93,135.98,136.01,4877.0
2023-10-06 13:00:00,136.0,136.35,135.8,136.2,16755.0,136.0,136.35,135.8,136.2,16755.0
2023-10-06 13:30:00,136.32,136.69,136.07,136.62,25825.0,136.32,136.69,136.07,136.62,25825.0
2023-10-06 14:00:00,136.61,136.64,136.07,136.26,15926.0,136.61,136.64,136.07,136.26,15926.0
2023-10-06 14:30:00,136.28,136.44,135.95,136.18,16203.0,136.28,136.44,135.95,136.18,16203.0
2023-10-06 15:00:00,136.08,136.08,135.24,135.4,7032.0,136.08,136.08,135.24,135.4,7032.0
2023-10-06 15:30:00,135.47,135.93,135.29,135.48,52822.0,135.47,135.93,135.29,135.48,52822.0
2023-10-09 09:30:00,133.76,134.84,133.32,133.38,5546.0,133.76,134.84,133.32,133.38,5546.0
2023-10-09 10:00:00,133.38,133.93,133.38,133.7,3318.0,133.38,133.93,133.38,133.7,3318.0
2023-10-09 10:30:00,133.61,133.74,133.04,133.28,11422.0,133.61,133.74,133.04,133.28,11422.0
2023-10-09 11:00:00,133.35,133.96,133.29,133.96,23841.0,133.35,133.96,133.29,133.96,23841.0
2023-10-09 11:30:00,134.07,134.28,133.57,134.09,30771.0,134.07,134.28,133.57,134.09,30771.0
2023-10-09 12:00:00,134.09,134.26,133.77,133.8,2693.0,134.09,134.26,133.77,133.8,2693.0
2023-10-09 12:30:00,133.84,133.88,133.17,133.17,5334.0,133.84,133.88,133.17,133.17,5334.0
2023-10-09 13:00:00,133.44,134.67,133.31,134.67,2317.0,133.44,134.67,133.31,134.67,2317.0
2023-10-09 13:30:00,134.76,134.92,134.51,134.84,14727.0,134.76,134.92,134.51,134.84,14727.0
2023-10-09 14:00:00,134.87,134.93,134.6,134.69,9730.0,134.87,134.93,134.6,134.69,9730.0
2023-10-09 14:30:00,134.73,135.0,134.48,134.9,20321.0,134.73,135.0,134.48,134.9,20321.0
2023-10-09 15:00:00,134.79,134.92,134.57,134.77,22816.0,134.79,134.92,134.57,134.77,22816.0
2023-10-09 15:30:00,134.81,135.26,134.45,135.2,42095.0,134.81,135.26,134.45,135.2,42095.0
2023-10-10 09:30:00,135.61,136.1,134.87,135.67,5846.0,135.61,136.1,134.87,135.67,5846.0
2023-10-10 10:00:00,135.86,136.07,135.54,135.81,7400.0,135.86,136.07,135.54,135.81,7400.0
2023-10-10 10:30:00,135.82,136.06,135.3,135.61,11737.0,135.82,136.06,135.3,135.61,11737.0
2023-10-10 11:00:00,135.58,136.69,135.58,136.25,21528.0,135.58,136.69,135.58,136.25,21528.0
2023-10-10 11:30:00,136.27,136.54,135.94,136.09,13267.0,136.27,136.54,135.94,136.09,13267.0
2023-10-10 12:00:00,136.12,136.17,135.62,135.97,13411.0,136.12,136.17,135.62,135.97,13411.0
2023-10-10 12:30:00,136.0,137.65,136.0,137.65,5060.0,136.0,137.65,136.0,137.65,5060.0
2023-10-10 13:00:00,137.48,137.68,136.74,136.86,8149.0,137.48,137.68,136.74,136.86,8149.0
2023-10-10 13:30:00,136.87,137.34,136.86,137.19,15545.0,136.87,137.34,136.86,137.19,15545.0
2023-10-10 14:00:00,137.21,137.21,136.5,136.57,11878.0,137.21,137.21,136.5,136.57,11878.0
2023-10-10 14:30:00,136.72,136.78,136.32,136.41,15008.0,136.72,136.78,136.32,136.41,15008.0
2023-10-10 15:00:00,136.5,136.58,136.36,136.55,17141.0,136.5,136.58,136.36,136.55,17141.0
2023-10-10 15:30:00,136.56,136.74,136.43,136.66,74149.0,136.56,136.74,136.43,136.66,74149.0
2023-10-11 09:30:00,137.73,139.59,137.73,138.12,4022.0,137.73,139.59,137.73,138.12,4022.0
2023-10-11 10:00:00,138.63,138.63,138.14,138.22,1880.0,138.63,138.63,138.14,138.22,1880.0
2023-10-11 10:30:00,137.93,138.87,137.69,138.69,7973.0,137.93,138.87,137.69,138.69,7973.0
2023-10-11 11:00:00,138.91,139.13,138.13,138.42,2043.0,138.91,139.13,138.13,138.42,2043.0
2023-10-11 11:30:00,138.48,138.81,138.36,138.78,2568.0,138.48,138.81,138.36,138.78,2568.0
2023-10-11 12:00:00,138.89,138.89,138.08,138.1,4605.0,138.89,138.89,138.08,138.1,4605.0
2023-10-11 12:30:00,138.0,138.37,138.0,138.22,6337.0,138.0,138.37,138.0,138.22,6337.0
2023-10-11 13:00:00,138.25,138.55,138.1,138.55,5339.0,138.25,138.55,138.1,138.55,5339.0
2023-10-11 13:30:00,138.44,138.66,138.3,138.65,4655.0,138.44,138.66,138.3,138.65,4655.0
2023-10-11 14:00:00,138.75,139.06,138.57,138.88,4241.0,138.75,139.06,138.57,138.88,4241.0
2023-10-11 14:30:00,138.87,139.19,138.8,138.85,6163.0,138.87,139.19,138.8,138.85,6163.0
2023-10-11 15:00:00,138.8,139.38,138.79,139.37,4221.0,138.8,139.38,138.79,139.37,4221.0
2023-10-11 15:30:00,139.34,139.53,138.88,139.11,26969.0,139.34,139.53,138.88,139.11,26969.0
2023-10-12 09:30:00,139.02,139.02,136.68,136.76,5097.0,139.02,139.02,136.68,136.76,5097.0
2023-10-12 10:00:00,136.42,136.65,135.75,135.75,3025.0,136.42,136.65,135.75,135.75,3025.0
2023-10-12 10:30:00,135.74,136.13,135.72,136.13,1306.0,135.74,136.13,135.72,136.13,1306.0
2023-10-12 11:00:00,136.1,136.1,135.83,135.84,1417.0,136.1,136.1,135.83,135.84,1417.0
2023-10-12 11:30:00,135.76,136.03,135.76,135.8,2511.0,135.76,136.03,135.76,135.8,2511.0
2023-10-12 12:00:00,135.99,137.02,135.85,136.6,24263.0,135.99,137.02,135.85,136.6,24263.0
2023-10-12 12:30:00,136.5,136.71,136.08,136.09,39401.0,136.5,136.71,136.08,136.09,39401.0
2023-10-12 13:00:00,136.06,136.06,134.69,134.85,2781.0,136.06,136.06,134.69,134.85,2781.0
2023-10-12 13:30:00,134.78,134.78,133.95,134.23,1108.0,134.78,134.78,133.95,134.23,1108.0
2023-10-12 14:00:00,133.98,134.32,133.43,134.12,23349.0,133.98,134.32,133.43,134.12,23349.0
2023-10-12 14:30:00,134.05,134.56,133.99,134.02,23995.0,134.05,134.56,133.99,134.02,23995.0
2023-10-12 15:00:00,134.03,134.1,133.76,133.98,7536.0,134.03,134.1,133.76,133.98,7536.0
2023-10-12 15:30:00,134.07,134.43,133.78,133.81,39342.0,134.07,134.43,133.78,133.81,39342.0
2023-10-13 09:30:00,134.82,134.82,133.17,133.17,7694.0,134.82,134.82,133.17,133.17,7694.0
2023-10-13 10:00:00,133.26,133.7,132.79,133.36,10552.0,133.26,133.7,132.79,133.36,10552.0
2023-10-13 10:30:00,133.25,133.67,132.17,132.22,3605.0,133.25,133.67,132.17,132.22,3605.0
2023-10-13 11:00:00,132.13,132.13,131.65,131.75,3422.0,132.13,132.13,131.65,131.75,3422.0
2023-10-13 11:30:00,131.75,131.95,130.57,131.0,8987.0,131.75,131.95,130.57,131.0,8987.0
2023-10-13 12:00:00,131.0,131.4,130.67,131.04,7771.0,131.0,131.4,130.67,131.04,7771.0
2023-10-13 12:30:00,131.17,131.17,130.45,131.0,5105.0,131.17,131.17,130.45,131.0,5105.0
2023-10-13 13:00:00,131.16,131.16,130.2,130.2,2788.0,131.16,131.16,130.2,130.2,2788.0
2023-10-13 13:30:00,130.23,130.6,130.14,130.53,9069.0,130.23,130.6,130.14,130.53,9069.0
2023-10-13 14:00:00,130.45,130.95,130.4,130.68,10611.0,130.45,130.95,130.4,130.68,10611.0
2023-10-13 14:30:00,130.68,130.9,130.35,130.77,11575.0,130.68,130.9,130.35,130.77,11575.0
2023-10-13 15:00:00,130.83,131.12,130.6,130.6,5685.0,130.83,131.12,130.6,130.6,5685.0
2023-10-13 15:30:00,130.82,131.13,130.71,130.96,31890.0,130.82,131.13,130.71,130.96,31890.0
2023-10-16 09:30:00,132.79,133.06,131.43,132.33,3528.0,132.79,133.06,131.43,132.33,3528.0
2023-10-16 10:00:00,132.6,132.6,131.74,132.44,12064.0,132.6,132.6,131.74,132.44,12064.0
2023-10-16 10:30:00,132.31,132.84,132.15,132.8,6514.0,132.31,132.84,132.15,132.8,6514.0
2023-10-16 11:00:00,132.75,133.14,132.47,133.14,2817.0,132.75,133.14,132.47,133.14,2817.0
2023-10-16 11:30:00,133.02,133.02,132.49,132.95,3079.0,133.02,133.02,132.49,132.95,3079.0
2023-10-16 12:00:00,132.91,133.19,132.9,133.04,4654.0,132.91,133.19,132.9,133.04,4654.0
2023-10-16 12:30:00,133.16,133.28,132.81,132.81,7539.0,133.16,133.28,132.81,132.81,7539.0
2023-10-16 13:00:00,132.84,133.42,132.6,132.9,6145.0,132.84,133.42,132.6,132.9,6145.0
2023-10-16 13:30:00,132.88,133.22,132.57,133.13,12038.0,132.88,133.22,132.57,133.13,12038.0
2023-10-16 14:00:00,133.07,133.18,132.59,132.59,8714.0,133.07,133.18,132.59,132.59,8714.0
2023-10-16 14:30:00,132.47,132.49,132.04,132.39,6792.0,132.47,132.49,132.04,132.39,6792.0
2023-10-16 15:00:00,132.42,132.68,132.28,132.57,8524.0,132.42,132.68,132.28,132.57,8524.0
2023-10-16 15:30:00,132.59,132.7,132.28,132.6,33790.0,132.59,132.7,132.28,132.6,33790.0
2023-10-17 09:30:00,130.91,133.79,130.91,132.7,10839.0,130.91,133.79,130.91,132.7,10839.0
2023-10-17 10:00:00,132.9,134.41,132.83,134.06,7599.0,132.9,134.41,132.83,134.06,7599.0
2023-10-17 10:30:00,133.94,133.98,133.56,133.75,7093.0,133.94,133.98,133.56,133.75,7093.0
2023-10-17 11:00:00,133.68,134.35,133.64,133.8,13419.0,133.68,134.35,133.64,133.8,13419.0
2023-10-17 11:30:00,133.84,134.65,133.84,134.65,10670.0,133.84,134.65,133.84,134.65,10670.0
2023-10-17 12:00:00,134.69,135.0,134.66,134.83,3353.0,134.69,135.0,134.66,134.83,3353.0
2023-10-17 12:30:00,134.77,134.77,133.87,133.9,10096.0,134.77,134.77,133.87,133.9,10096.0
2023-10-17 13:00:00,133.89,133.97,133.69,133.69,3355.0,133.89,133.97,133.69,133.69,3355.0
2023-10-17 13:30:00,133.75,133.78,133.34,133.5,4016.0,133.75,133.78,133.34,133.5,4016.0
2023-10-17 14:00:00,133.31,133.55,133.07,133.42,5416.0,133.31,133.55,133.07,133.42,5416.0
2023-10-17 14:30:00,133.24,133.65,132.82,133.11,9047.0,133.24,133.65,132.82,133.11,9047.0
2023-10-17 15:00:00,133.2,133.99,133.2,133.87,7220.0,133.2,133.99,133.2,133.87,7220.0
2023-10-17 15:30:00,133.8,133.81,132.99,133.14,35107.0,133.8,133.81,132.99,133.14,35107.0
2023-10-18 09:30:00,131.2,132.1,129.88,129.88,6569.0,131.2,132.1,129.88,129.88,6569.0
2023-10-18 10:00:00,129.23,130.69,129.03,130.47,5901.0,129.23,130.69,129.03,130.47,5901.0
2023-10-18 10:30:00,130.5,130.64,129.98,130.04,5025.0,130.5,130.64,129.98,130.04,5025.0
2023-10-18 11:00:00,130.15,130.45,129.83,130.45,13514.0,130.15,130.45,129.83,130.45,13514.0
2023-10-18 11:30:00,130.32,130.32,129.74,130.13,11798.0,130.32,130.32,129.74,130.13,11798.0
2023-10-18 12:00:00,130.15,130.4,129.59,129.85,8616.0,130.15,130.4,129.59,129.85,8616.0
2023-10-18 12:30:00,129.96,129.96,129.6,129.64,4259.0,129.96,129.96,129.6,129.64,4259.0
2023-10-18 13:00:00,129.55,130.69,129.5,130.28,30112.0,129.55,130.69,129.5,130.28,30112.0
2023-10-18 13:30:00,130.17,130.65,129.73,130.61,20731.0,130.17,130.65,129.73,130.61,20731.0
2023-10-18 14:00:00,130.59,130.76,130.39,130.39,11422.0,130.59,130.76,130.39,130.39,11422.0
2023-10-18 14:30:00,130.46,131.07,130.15,130.99,74226.0,130.46,131.07,130.15,130.99,74226.0
2023-10-18 15:00:00,130.97,130.99,130.17,130.21,23041.0,130.97,130.99,130.17,130.21,23041.0
2023-10-18 15:30:00,130.24,130.81,130.16,130.31,94241.0,130.24,130.81,130.16,130.31,94241.0
2023-10-19 09:30:00,129.73,131.07,129.73,130.6,5007.0,129.73,131.07,129.73,130.6,5007.0
2023-10-19 10:00:00,130.59,131.78,130.57,131.51,4466.0,130.59,131.78,130.57,131.51,4466.0
2023-10-19 10:30:00,131.31,131.75,130.83,131.12,47136.0,131.31,131.75,130.83,131.12,47136.0
2023-10-19 11:00:00,130.97,132.4,130.93,132.36,12604.0,130.97,132.4,130.93,132.36,12604.0
2023-10-19 11:30:00,132.35,132.88,131.71,131.71,42023.0,132.35,132.88,131.71,131.71,42023.0
2023-10-19 12:00:00,131.51,132.6,131.42,131.99,9225.0,131.51,132.6,131.42,131.99,9225.0
2023-10-19 12:30:00,131.57,131.57,130.49,131.07,14516.0,131.57,131.57,130.49,131.07,14516.0
2023-10-19 13:00:00,131.2,131.58,131.06,131.41,12006.0,131.2,131.58,131.06,131.41,12006.0
2023-10-19 13:30:00,131.48,131.5,130.32,130.82,8730.0,131.48,131.5,130.32,130.82,8730.0
2023-10-19 14:00:00,130.76,131.04,130.41,130.41,35462.0,130.76,131.04,130.41,130.41,35462.0
2023-10-19 14:30:00,130.39,130.39,129.58,130.12,33972.0,130.39,130.39,129.58,130.12,33972.0
2023-10-19 15:00:00,129.97,130.36,129.59,129.71,28699.0,129.97,130.36,129.59,129.71,28699.0
2023-10-19 15:30:00,129.8,130.17,129.18,129.91,97289.0,129.8,130.17,129.18,129.91,97289.0
2023-10-20 09:30:00,130.26,130.26,127.43,127.92,14658.0,130.26,130.26,127.43,127.92,14658.0
2023-10-20 10:00:00,127.86,127.89,125.95,126.44,22943.0,127.86,127.89,125.95,126.44,22943.0
2023-10-20 10:30:00,126.3,126.98,126.18,126.79,29552.0,126.3,126.98,126.18,126.79,29552.0
2023-10-20 11:00:00,126.6,126.94,125.95,126.41,21191.0,126.6,126.94,125.95,126.41,21191.0
2023-10-20 11:30:00,126.35,126.78,126.12,126.69,17646.0,126.35,126.78,126.12,126.69,17646.0
2023-10-20 12:00:00,126.79,126.79,126.08,126.41,19683.0,126.79,126.79,126.08,126.41,19683.0
2023-10-20 12:30:00,126.49,127.21,126.46,126.96,22658.0,126.49,127.21,126.46,126.96,22658.0
2023-10-20 13:00:00,126.79,127.29,126.49,127.19,12830.0,126.79,127.29,126.49,127.19,12830.0
2023-10-20 13:30:00,126.95,127.81,126.93,127.4,30104.0,126.95,127.81,126.93,127.4,30104.0
2023-10-20 14:00:00,127.62,128.17,127.39,127.97,30385.0,127.62,128.17,127.39,127.97,30385.0
2023-10-20 14:30:00,127.97,128.06,126.99,127.08,12857.0,127.97,128.06,126.99,127.08,12857.0
2023-10-20 15:00:00,127.1,127.2,126.44,126.7,8635.0,127.1,127.2,126.44,126.7,8635.0
2023-10-20 15:30:00,126.7,126.97,126.15,126.44,71667.0,126.7,126.97,126.15,126.44,71667.0
2023-10-23 09:30:00,125.57,126.65,125.41,126.64,4489.0,125.57,126.65,125.41,126.64,4489.0
2023-10-23 10:00:00,126.91,127.4,126.59,126.59,4693.0,126.91,127.4,126.59,126.59,4693.0
2023-10-23 10:30:00,125.91,126.65,125.91,126.21,5305.0,125.91,126.65,125.91,126.21,5305.0
2023-10-23 11:00:00,125.95,127.27,125.95,126.92,7185.0,125.95,127.27,125.95,126.92,7185.0
2023-10-23 11:30:00,127.02,127.03,126.53,126.78,3570.0,127.02,127.03,126.53,126.78,3570.0
2023-10-23 12:00:00,126.61,126.72,125.78,125.92,2579.0,126.61,126.72,125.78,125.92,2579.0
2023-10-23 12:30:00,126.34,126.84,126.16,126.76,6970.0,126.34,126.84,126.16,126.76,6970.0
2023-10-23 13:00:00,126.83,126.94,126.13,126.13,5065.0,126.83,126.94,126.13,126.13,5065.0
2023-10-23 13:30:00,126.33,126.74,126.18,126.18,8877.0,126.33,126.74,126.18,126.18,8877.0
2023-10-23 14:00:00,126.05,126.05,125.46,125.59,5171.0,126.05,126.05,125.46,125.59,5171.0
2023-10-23 14:30:00,125.57,125.83,125.43,125.69,9669.0,125.57,125.83,125.43,125.69,9669.0
2023-10-23 15:00:00,125.7,125.88,124.33,124.34,8335.0,125.7,125.88,124.33,124.34,8335.0
2023-10-23 15:30:00,124.51,124.71,124.35,124.65,43733.0,124.51,124.71,124.35,124.65,43733.0
2023-10-24 09:30:00,125.11,125.86,125.11,125.56,3194.0,125.11,125.86,125.11,125.56,3194.0
2023-10-24 10:00:00,125.95,126.2,124.83,126.2,7758.0,125.95,126.2,124.83,126.2,7758.0
2023-10-24 10:30:00,126.19,127.87,126.02,126.9,37437.0,126.19,127.87,126.02,126.9,37437.0
2023-10-24 11:00:00,126.81,126.9,125.89,126.07,7682.0,126.81,126.9,125.89,126.07,7682.0
2023-10-24 11:30:00,125.83,125.99,125.44,125.45,3085.0,125.83,125.99,125.44,125.45,3085.0
2023-10-24 12:00:00,125.62,125.95,125.48,125.78,15253.0,125.62,125.95,125.48,125.78,15253.0
2023-10-24 12:30:00,125.86,126.06,125.67,126.06,6656.0,125.86,126.06,125.67,126.06,6656.0
2023-10-24 13:00:00,125.87,126.11,125.41,125.95,7543.0,125.87,126.11,125.41,125.95,7543.0
2023-10-24 13:30:00,125.99,126.02,125.44,125.65,5448.0,125.99,126.02,125.44,125.65,5448.0
2023-10-24 14:00:00,125.5,125.55,125.02,125.19,5182.0,125.5,125.55,125.02,125.19,5182.0
2023-10-24 14:30:00,125.2,125.39,124.87,125.11,15052.0,125.2,125.39,124.87,125.11,15052.0
2023-10-24 15:00:00,125.02,125.39,124.98,125.1,12199.0,125.02,125.39,124.98,125.1,12199.0
2023-10-24 15:30:00,125.16,125.23,124.87,125.04,29040.0,125.16,125.23,124.87,125.04,29040.0
2023-10-25 09:30:00,123.51,123.66,121.62,121.62,5073.0,123.51,123.66,121.62,121.62,5073.0
2023-10-25 10:00:00,121.33,121.45,119.46,119.51,20342.0,121.33,121.45,119.46,119.51,20342.0
2023-10-25 10:30:00,119.52,120.64,119.52,120.3,9594.0,119.52,120.64,119.52,120.3,9594.0
2023-10-25 11:00:00,120.29,121.4,120.28,121.1,20749.0,120.29,121.4,120.28,121.1,20749.0
2023-10-25 11:30:00,120.98,121.85,120.94,121.74,18360.0,120.98,121.85,120.94,121.74,18360.0
2023-10-25 12:00:00,121.73,122.01,121.48,121.79,16391.0,121.73,122.01,121.48,121.79,16391.0
2023-10-25 12:30:00,121.7,122.0,120.96,120.96,3900.0,121.7,122.0,120.96,120.96,3900.0
2023-10-25 13:00:00,121.12,121.52,120.99,121.31,4078.0,121.12,121.52,120.99,121.31,4078.0
2023-10-25 13:30:00,121.25,121.4,120.99,121.22,16812.0,121.25,121.4,120.99,121.22,16812.0
2023-10-25 14:00:00,121.24,121.45,120.94,121.1,7407.0,121.24,121.45,120.94,121.1,7407.0
2023-10-25 14:30:00,121.18,121.44,120.99,121.34,43981.0,121.18,121.44,120.99,121.34,43981.0
2023-10-25 15:00:00,121.33,121.67,121.23,121.23,14065.0,121.33,121.67,121.23,121.23,14065.0
2023-10-25 15:30:00,121.36,122.21,121.3,121.97,144646.0,121.36,122.21,121.3,121.97,144646.0
2023-10-26 09:30:00,123.17,124.91,121.83,124.29,7718.0,123.17,124.91,121.83,124.29,7718.0
2023-10-26 10:00:00,123.87,125.1,123.43,124.72,12171.0,123.87,125.1,123.43,124.72,12171.0
2023-10-26 10:30:00,124.69,125.44,124.17,125.31,11269.0,124.69,125.44,124.17,125.31,11269.0
2023-10-26 11:00:00,125.5,126.07,125.22,125.39,14473.0,125.5,126.07,125.22,125.39,14473.0
2023-10-26 11:30:00,125.44,126.38,125.44,126.11,44101.0,125.44,126.38,125.44,126.11,44101.0
2023-10-26 12:00:00,125.84,126.05,124.74,124.74,26377.0,125.84,126.05,124.74,124.74,26377.0
2023-10-26 12:30:00,124.78,124.8,124.47,124.76,7672.0,124.78,124.8,124.47,124.76,7672.0
2023-10-26 13:00:00,124.63,124.95,124.12,124.22,7522.0,124.63,124.95,124.12,124.22,7522.0
2023-10-26 13:30:00,124.07,124.85,124.07,124.64,8744.0,124.07,124.85,124.07,124.64,8744.0
2023-10-26 14:00:00,124.64,124.65,124.23,124.5,10929.0,124.64,124.65,124.23,124.5,10929.0
2023-10-26 14:30:00,124.5,125.56,123.88,125.56,25267.0,124.5,125.56,123.88,125.56,25267.0
2023-10-26 15:00:00,125.49,125.83,124.51,124.57,29212.0,125.49,125.83,124.51,124.57,29212.0
2023-10-26 15:30:00,124.57,125.02,124.07,124.29,116590.0,124.57,125.02,124.07,124.29,116590.0
2023-10-27 09:30:00,124.19,124.55,120.81,121.11,47199.0,124.19,124.55,120.81,121.11,47199.0
2023-10-27 10:00:00,120.76,123.0,120.75,121.82,56886.0,120.76,123.0,120.75,121.82,56886.0
2023-10-27 10:30:00,121.95,123.0,121.85,122.02,12530.0,121.95,123.0,121.85,122.02,12530.0
2023-10-27 11:00:00,122.04,123.01,121.83,122.69,35677.0,122.04,123.01,121.83,122.69,35677.0
2023-10-27 11:30:00,122.59,122.89,122.18,122.59,17601.0,122.59,122.89,122.18,122.59,17601.0
2023-10-27 12:00:00,122.8,123.67,122.35,123.22,51884.0,122.8,123.67,122.35,123.22,51884.0
2023-10-27 12:30:00,123.09,123.75,122.99,123.36,15940.0,123.09,123.75,122.99,123.36,15940.0
2023-10-27 13:00:00,123.37,123.57,122.86,123.17,22659.0,123.37,123.57,122.86,123.17,22659.0
2023-10-27 13:30:00,123.17,123.56,122.87,123.46,12234.0,123.17,123.56,122.87,123.46,12234.0
2023-10-27 14:00:00,123.36,123.9,123.07,123.57,55245.0,123.36,123.9,123.07,123.57,55245.0
2023-10-27 14:30:00,123.63,124.0,123.36,123.61,25938.0,123.63,124.0,123.36,123.61,25938.0
2023-10-27 15:00:00,123.51,123.62,122.55,123.04,27243.0,123.51,123.62,122.55,123.04,27243.0
2023-10-27 15:30:00,123.04,123.66,122.89,123.25,96294.0,123.04,123.66,122.89,123.25,96294.0
2023-10-30 09:30:00,124.94,126.96,123.28,123.97,8652.0,124.94,126.96,123.28,123.97,8652.0
2023-10-30 10:00:00,123.47,124.08,123.17,123.98,2454.0,123.47,124.08,123.17,123.98,2454.0
2023-10-30 10:30:00,123.96,124.13,123.68,123.78,8842.0,123.96,124.13,123.68,123.78,8842.0
2023-10-30 11:00:00,124.01,124.01,123.4,123.8,5761.0,124.01,124.01,123.4,123.8,5761.0
2023-10-30 11:30:00,123.84,124.1,123.58,124.1,3854.0,123.84,124.1,123.58,124.1,3854.0
2023-10-30 12:00:00,124.08,124.17,123.79,123.81,2188.0,124.08,124.17,123.79,123.81,2188.0
2023-10-30 12:30:00,123.99,124.36,123.86,124.05,3947.0,123.99,124.36,123.86,124.05,3947.0
2023-10-30 13:00:00,123.98,124.58,123.95,124.58,9928.0,123.98,124.58,123.95,124.58,9928.0
2023-10-30 13:30:00,124.68,125.01,124.37,124.9,17386.0,124.68,125.01,124.37,124.9,17386.0
2023-10-30 14:00:00,124.87,124.88,124.52,124.74,4258.0,124.87,124.88,124.52,124.74,4258.0
2023-10-30 14:30:00,124.66,125.03,124.6,124.65,5825.0,124.66,125.03,124.6,124.65,5825.0
2023-10-30 15:00:00,124.64,125.39,124.51,125.0,13404.0,124.64,125.39,124.51,125.0,13404.0
2023-10-30 15:30:00,124.95,125.18,124.81,124.95,33851.0,124.95,125.18,124.81,124.95,33851.0
2023-10-31 09:30:00,125.85,126.76,125.64,126.73,5933.0,125.85,126.76,125.64,126.73,5933.0
2023-10-31 10:00:00,126.69,127.41,126.31,127.1,6102.0,126.69,127.41,126.31,127.1,6102.0
2023-10-31 10:30:00,127.13,127.89,126.92,127.89,25010.0,127.13,127.89,126.92,127.89,25010.0
2023-10-31 11:00:00,127.89,128.64,127.48,128.64,22522.0,127.89,128.64,127.48,128.64,22522.0
2023-10-31 11:30:00,128.61,128.78,128.24,128.75,10546.0,128.61,128.78,128.24,128.75,10546.0
2023-10-31 12:00:00,128.55,128.72,128.11,128.56,6180.0,128.55,128.72,128.11,128.56,6180.0
2023-10-31 12:30:00,128.7,128.72,127.77,127.93,6513.0,128.7,128.72,127.77,127.93,6513.0
2023-10-31 13:00:00,127.97,128.24,127.7,128.15,5909.0,127.97,128.24,127.7,128.15,5909.0
2023-10-31 13:30:00,128.15,128.21,127.5,127.55,4598.0,128.15,128.21,127.5,127.55,4598.0
2023-10-31 14:00:00,127.53,127.63,127.01,127.21,6427.0,127.53,127.63,127.01,127.21,6427.0
2023-10-31 14:30:00,127.21,127.9,127.13,127.86,7222.0,127.21,127.9,127.13,127.86,7222.0
2023-10-31 15:00:00,127.82,127.96,127.72,127.96,16086.0,127.82,127.96,127.72,127.96,16086.0
2023-10-31 15:30:00,127.92,128.27,127.6,127.88,51429.0,127.92,128.27,127.6,127.88,51429.0
2023-11-01 09:30:00,127.44,128.98,126.26,128.63,6658.0,127.44,128.98,126.26,128.63,6658.0
2023-11-01 10:00:00,128.99,129.12,128.23,128.99,11562.0,128.99,129.12,128.23,128.99,11562.0
2023-11-01 10:30:00,129.01,130.04,128.91,129.32,24806.0,129.01,130.04,128.91,129.32,24806.0
2023-11-01 11:00:00,129.33,129.44,128.23,128.23,6566.0,129.33,129.44,128.23,128.23,6566.0
2023-11-01 11:30:00,128.02,128.58,127.9,128.44,10279.0,128.02,128.58,127.9,128.44,10279.0
2023-11-01 12:00:00,128.45,129.09,128.38,128.81,18108.0,128.45,129.09,128.38,128.81,18108.0
2023-11-01 12:30:00,128.87,129.04,128.11,128.23,18769.0,128.87,129.04,128.11,128.23,18769.0
2023-11-01 13:00:00,128.21,128.38,127.92,128.13,9835.0,128.21,128.38,127.92,128.13,9835.0
2023-11-01 13:30:00,128.09,129.06,128.03,129.05,18366.0,128.09,129.06,128.03,129.05,18366.0
2023-11-01 14:00:00,128.94,129.18,128.74,129.07,16888.0,128.94,129.18,128.74,129.07,16888.0
2023-11-01 14:30:00,129.03,130.08,128.76,129.75,69503.0,129.03,130.08,128.76,129.75,69503.0
2023-11-01 15:00:00,129.88,130.63,129.85,129.85,79876.0,129.88,130.63,129.85,129.85,79876.0
2023-11-01 15:30:00,129.85,130.96,129.76,130.36,88009.0,129.85,130.96,129.76,130.36,88009.0
2023-11-02 09:30:00,141.23,143.68,132.88,134.5,39862.0,141.23,143.68,132.88,134.5,39862.0
2023-11-02 10:00:00,134.02,134.37,129.57,134.17,34740.0,134.02,134.37,129.57,134.17,34740.0
2023-11-02 10:30:00,133.77,135.0,133.5,134.63,209980.0,133.77,135.0,133.5,134.63,209980.0
2023-11-02 11:00:00,134.64,135.7,134.64,135.59,8916.0,134.64,135.7,134.64,135.59,8916.0
2023-11-02 11:30:00,135.36,136.25,135.03,135.27,6790.0,135.36,136.25,135.03,135.27,6790.0
2023-11-02 12:00:00,135.23,135.99,135.03,135.16,15437.0,135.23,135.99,135.03,135.16,15437.0
2023-11-02 12:30:00,135.45,137.0,135.45,136.58,11551.0,135.45,137.0,135.45,136.58,11551.0
2023-11-02 13:00:00,136.63,137.35,136.63,137.25,6447.0,136.63,137.35,136.63,137.25,6447.0
2023-11-02 13:30:00,137.3,138.16,137.19,137.61,19933.0,137.3,138.16,137.19,137.61,19933.0
2023-11-02 14:00:00,137.7,138.02,137.52,138.02,12832.0,137.7,138.02,137.52,138.02,12832.0
2023-11-02 14:30:00,137.97,138.56,137.79,138.56,9274.0,137.97,138.56,137.79,138.56,9274.0
2023-11-02 15:00:00,138.47,138.5,137.75,138.22,10911.0,138.47,138.5,137.75,138.22,10911.0
2023-11-02 15:30:00,138.36,140.23,138.36,139.53,124918.0,138.36,140.23,138.36,139.53,124918.0
2023-11-03 09:30:00,143.55,151.58,143.55,150.96,33881.0,143.55,151.58,143.55,150.96,33881.0
2023-11-03 10:00:00,151.34,152.22,150.33,150.91,45078.0,151.34,152.22,150.33,150.91,45078.0
2023-11-03 10:30:00,150.9,151.57,150.14,151.52,43990.0,150.9,151.57,150.14,151.52,43990.0
2023-11-03 11:00:00,151.52,151.52,150.25,151.01,39869.0,151.52,151.52,150.25,151.01,39869.0
2023-11-03 11:30:00,151.14,153.14,151.04,152.56,40095.0,151.14,153.14,151.04,152.56,40095.0
2023-11-03 12:00:00,152.55,152.79,151.41,151.65,30733.0,152.55,152.79,151.41,151.65,30733.0
2023-11-03 12:30:00,151.58,152.15,151.31,151.52,26080.0,151.58,152.15,151.31,151.52,26080.0
2023-11-03 13:00:00,151.63,152.07,151.25,152.07,16647.0,151.63,152.07,151.25,152.07,16647.0
2023-11-03 13:30:00,151.93,152.02,151.28,151.57,16877.0,151.93,152.02,151.28,151.57,16877.0
2023-11-03 14:00:00,151.45,151.67,150.75,151.54,22743.0,151.45,151.67,150.75,151.54,22743.0
2023-11-03 14:30:00,151.68,152.16,151.47,151.87,20622.0,151.68,152.16,151.47,151.87,20622.0
2023-11-03 15:00:00,151.87,151.87,151.22,151.66,18827.0,151.87,151.87,151.22,151.66,18827.0
2023-11-03 15:30:00,151.53,152.04,151.04,151.09,73295.0,151.53,152.04,151.04,151.09,73295.0
2023-11-06 09:30:00,150.06,151.01,149.05,149.79,8923.0,150.06,151.01,149.05,149.79,8923.0
2023-11-06 10:00:00,149.62,149.62,146.83,147.57,14598.0,149.62,149.62,146.83,147.57,14598.0
2023-11-06 10:30:00,147.4,147.99,147.27,147.58,7006.0,147.4,147.99,147.27,147.58,7006.0
2023-11-06 11:00:00,147.76,148.19,147.53,147.85,6201.0,147.76,148.19,147.53,147.85,6201.0
2023-11-06 11:30:00,147.5,148.0,147.15,148.0,5178.0,147.5,148.0,147.15,148.0,5178.0
2023-11-06 12:00:00,147.91,148.19,147.46,147.46,6784.0,147.91,148.19,147.46,147.46,6784.0
2023-11-06 12:30:00,147.46,147.81,147.39,147.81,7036.0,147.46,147.81,147.39,147.81,7036.0
2023-11-06 13:00:00,147.8,147.8,146.89,147.29,5810.0,147.8,147.8,146.89,147.29,5810.0
2023-11-06 13:30:00,147.39,147.82,147.39,147.77,5970.0,147.39,147.82,147.39,147.77,5970.0
2023-11-06 14:00:00,147.94,148.07,147.44,147.65,4457.0,147.94,148.07,147.44,147.65,4457.0
2023-11-06 14:30:00,147.62,148.21,147.45,148.16,9730.0,147.62,148.21,147.45,148.16,9730.0
2023-11-06 15:00:00,148.08,148.49,147.93,148.11,6530.0,148.08,148.49,147.93,148.11,6530.0
2023-11-06 15:30:00,148.12,148.5,148.0,148.04,39763.0,148.12,148.5,148.0,148.04,39763.0
2023-11-07 09:30:00,147.07,147.07,145.16,145.57,10439.0,147.07,147.07,145.16,145.57,10439.0
2023-11-07 10:00:00,145.81,146.57,145.11,145.73,10474.0,145.81,146.57,145.11,145.73,10474.0
2023-11-07 10:30:00,145.64,145.73,145.11,145.26,11069.0,145.64,145.73,145.11,145.26,11069.0
2023-11-07 11:00:00,145.34,145.69,145.16,145.16,5894.0,145.34,145.69,145.16,145.16,5894.0
2023-11-07 11:30:00,145.37,145.39,144.76,144.78,4000.0,145.37,145.39,144.76,144.78,4000.0
2023-11-07 12:00:00,144.67,145.12,144.49,145.05,3495.0,144.67,145.12,144.49,145.05,3495.0
2023-11-07 12:30:00,145.08,145.08,144.15,144.43,3328.0,145.08,145.08,144.15,144.43,3328.0
2023-11-07 13:00:00,144.45,144.73,144.4,144.44,2564.0,144.45,144.73,144.4,144.44,2564.0
2023-11-07 13:30:00,144.56,144.75,144.32,144.5,3442.0,144.56,144.75,144.32,144.5,3442.0
2023-11-07 14:00:00,144.63,144.73,144.32,144.32,4388.0,144.63,144.73,144.32,144.32,4388.0
2023-11-07 14:30:00,144.39,145.06,144.39,144.9,3082.0,144.39,145.06,144.39,144.9,3082.0
2023-11-07 15:00:00,144.95,145.46,144.94,145.46,4703.0,144.95,145.46,144.94,145.46,4703.0
2023-11-07 15:30:00,145.39,145.49,144.95,145.04,38642.0,145.39,145.49,144.95,145.04,38642.0
2023-11-08 09:30:00,145.1,146.1,144.69,145.77,4640.0,145.1,146.1,144.69,145.77,4640.0
2023-11-08 10:00:00,145.17,145.26,144.28,144.28,2827.0,145.17,145.26,144.28,144.28,2827.0
2023-11-08 10:30:00,144.27,144.4,143.75,144.34,6817.0,144.27,144.4,143.75,144.34,6817.0
2023-11-08 11:00:00,144.34,145.24,144.33,145.22,19393.0,144.34,145.24,144.33,145.22,19393.0
2023-11-08 11:30:00,145.22,145.72,144.84,145.0,13923.0,145.22,145.72,144.84,145.0,13923.0
2023-11-08 12:00:00,145.05,145.16,144.86,145.05,4563.0,145.05,145.16,144.86,145.05,4563.0
2023-11-08 12:30:00,145.03,145.25,144.78,145.19,20406.0,145.03,145.25,144.78,145.19,20406.0
2023-11-08 13:00:00,145.17,145.62,145.02,145.02,6887.0,145.17,145.62,145.02,145.02,6887.0
2023-11-08 13:30:00,145.13,145.22,144.61,144.91,5611.0,145.13,145.22,144.61,144.91,5611.0
2023-11-08 14:00:00,144.84,145.05,144.77,144.88,14402.0,144.84,145.05,144.77,144.88,14402.0
2023-11-08 14:30:00,145.0,145.04,144.06,144.13,26381.0,145.0,145.04,144.06,144.13,26381.0
2023-11-08 15:00:00,144.18,144.24,143.7,143.7,3165.0,144.18,144.24,143.7,143.7,3165.0
2023-11-08 15:30:00,143.83,144.21,143.55,143.77,24165.0,143.83,144.21,143.55,143.77,24165.0
2023-11-09 09:30:00,144.83,144.83,142.22,143.0,4041.0,144.83,144.83,142.22,143.0,4041.0
2023-11-09 10:00:00,143.16,143.18,142.34,143.06,5677.0,143.16,143.18,142.34,143.06,5677.0
2023-11-09 10:30:00,143.11,143.11,141.93,142.33,3551.0,143.11,143.11,141.93,142.33,3551.0
2023-11-09 11:00:00,142.14,142.85,142.09,142.84,2723.0,142.14,142.85,142.09,142.84,2723.0
2023-11-09 11:30:00,142.71,143.02,142.36,142.47,2281.0,142.71,143.02,142.36,142.47,2281.0
2023-11-09 12:00:00,142.79,142.96,142.4,142.54,2861.0,142.79,142.96,142.4,142.54,2861.0
2023-11-09 12:30:00,142.68,143.08,142.61,142.97,4853.0,142.68,143.08,142.61,142.97,4853.0
2023-11-09 13:00:00,142.82,142.91,141.58,141.73,4067.0,142.82,142.91,141.58,141.73,4067.0
2023-11-09 13:30:00,141.53,141.53,140.39,140.39,10466.0,141.53,141.53,140.39,140.39,10466.0
2023-11-09 14:00:00,140.35,140.35,139.05,139.67,8390.0,140.35,140.35,139.05,139.67,8390.0
2023-11-09 14:30:00,139.6,139.71,138.66,138.96,10508.0,139.6,139.71,138.66,138.96,10508.0
2023-11-09 15:00:00,138.96,139.21,138.37,138.37,8257.0,138.96,139.21,138.37,138.37,8257.0
2023-11-09 15:30:00,138.54,138.62,137.71,138.38,27518.0,138.54,138.62,137.71,138.38,27518.0
2023-11-10 09:30:00,138.63,139.46,137.31,138.59,6472.0,138.63,139.46,137.31,138.59,6472.0
2023-11-10 10:00:00,138.45,139.1,138.45,138.65,11121.0,138.45,139.1,138.45,138.65,11121.0
2023-11-10 10:30:00,138.49,138.78,138.27,138.7,1518.0,138.49,138.78,138.27,138.7,1518.0
2023-11-10 11:00:00,139.0,139.52,138.84,139.38,19271.0,139.0,139.52,138.84,139.38,19271.0
2023-11-10 11:30:00,139.25,139.25,138.97,139.04,1783.0,139.25,139.25,138.97,139.04,1783.0
2023-11-10 12:00:00,139.12,139.79,139.12,139.69,11865.0,139.12,139.79,139.12,139.69,11865.0
2023-11-10 12:30:00,139.72,140.23,139.5,140.05,15997.0,139.72,140.23,139.5,140.05,15997.0
2023-11-10 13:00:00,140.03,140.67,139.8,140.64,7299.0,140.03,140.67,139.8,140.64,7299.0
2023-11-10 13:30:00,140.69,140.76,139.45,140.0,8769.0,140.69,140.76,139.45,140.0,8769.0
2023-11-10 14:00:00,140.02,140.42,139.89,140.19,9514.0,140.02,140.42,139.89,140.19,9514.0
2023-11-10 14:30:00,140.23,140.26,139.92,139.92,3788.0,140.23,140.26,139.92,139.92,3788.0
2023-11-10 15:00:00,140.08,140.17,139.74,140.12,9887.0,140.08,140.17,139.74,140.12,9887.0
2023-11-10 15:30:00,140.27,140.32,139.91,140.29,27098.0,140.27,140.32,139.91,140.29,27098.0
2023-11-13 09:30:00,138.75,139.28,136.83,138.0,4487.0,138.75,139.28,136.83,138.0,4487.0
2023-11-13 10:00:00,137.98,138.63,137.63,138.63,3306.0,137.98,138.63,137.63,138.63,3306.0
2023-11-13 10:30:00,138.6,139.24,138.3,139.13,8450.0,138.6,139.24,138.3,139.13,8450.0
2023-11-13 11:00:00,139.25,140.09,139.12,140.03,10624.0,139.25,140.09,139.12,140.03,10624.0
2023-11-13 11:30:00,140.18,140.52,139.99,140.37,2245.0,140.18,140.52,139.99,140.37,2245.0
2023-11-13 12:00:00,140.44,140.61,140.17,140.23,6536.0,140.44,140.61,140.17,140.23,6536.0
2023-11-13 12:30:00,140.43,140.53,139.87,140.47,2472.0,140.43,140.53,139.87,140.47,2472.0
2023-11-13 13:00:00,140.38,140.38,139.94,140.19,2823.0,140.38,140.38,139.94,140.19,2823.0
2023-11-13 13:30:00,140.04,140.51,140.04,140.27,2776.0,140.04,140.51,140.04,140.27,2776.0
2023-11-13 14:00:00,140.19,140.33,140.1,140.32,2350.0,140.19,140.33,140.1,140.32,2350.0
2023-11-13 14:30:00,140.4,140.6,140.37,140.49,2957.0,140.4,140.6,140.37,140.49,2957.0
2023-11-13 15:00:00,140.5,140.96,140.48,140.9,4678.0,140.5,140.96,140.48,140.9,4678.0
2023-11-13 15:30:00,140.8,141.21,140.69,140.69,15566.0,140.8,141.21,140.69,140.69,15566.0
2023-11-14 09:30:00,146.34,152.51,146.34,152.51,31577.0,146.34,152.51,146.34,152.51,31577.0
2023-11-14 10:00:00,152.45,154.48,152.22,154.48,21762.0,152.45,154.48,152.22,154.48,21762.0
2023-11-14 10:30:00,154.34,154.89,153.9,154.89,10695.0,154.34,154.89,153.9,154.89,10695.0
2023-11-14 11:00:00,155.13,156.2,154.47,155.05,23114.0,155.13,156.2,154.47,155.05,23114.0
2023-11-14 11:30:00,155.05,155.07,153.77,153.82,8415.0,155.05,155.07,153.77,153.82,8415.0
2023-11-14 12:00:00,153.77,153.88,152.8,152.81,12599.0,153.77,153.88,152.8,152.81,12599.0
2023-11-14 12:30:00,152.84,153.2,152.13,152.13,11253.0,152.84,153.2,152.13,152.13,11253.0
2023-11-14 13:00:00,151.98,152.23,151.65,151.74,5255.0,151.98,152.23,151.65,151.74,5255.0
2023-11-14 13:30:00,151.68,152.67,151.68,152.5,8793.0,151.68,152.67,151.68,152.5,8793.0
2023-11-14 14:00:00,152.47,152.59,152.03,152.55,12974.0,152.47,152.59,152.03,152.55,12974.0
2023-11-14 14:30:00,152.58,152.67,151.67,151.84,20870.0,152.58,152.67,151.67,151.84,20870.0
2023-11-14 15:00:00,152.0,152.03,151.37,151.91,5703.0,152.0,152.03,151.37,151.91,5703.0
2023-11-14 15:30:00,151.79,152.01,150.97,151.11,33767.0,151.79,152.01,150.97,151.11,33767.0
2023-11-15 09:30:00,150.39,153.01,150.39,152.68,12976.0,150.39,153.01,150.39,152.68,12976.0
2023-11-15 10:00:00,152.67,154.79,152.67,154.61,19355.0,152.67,154.79,152.67,154.61,19355.0
2023-11-15 10:30:00,154.62,155.23,153.93,155.1,45877.0,154.62,155.23,153.93,155.1,45877.0
2023-11-15 11:00:00,155.2,155.37,154.48,155.07,13826.0,155.2,155.37,154.48,155.07,13826.0
2023-11-15 11:30:00,154.99,155.0,154.22,154.53,19660.0,154.99,155.0,154.22,154.53,19660.0
2023-11-15 12:00:00,154.66,155.5,154.59,155.0,15911.0,154.66,155.5,154.59,155.0,15911.0
2023-11-15 12:30:00,155.23,155.72,154.99,155.36,16013.0,155.23,155.72,154.99,155.36,16013.0
2023-11-15 13:00:00,155.42,155.48,153.96,153.96,17593.0,155.42,155.48,153.96,153.96,17593.0
2023-11-15 13:30:00,153.94,154.17,153.38,153.58,12869.0,153.94,154.17,153.38,153.58,12869.0
2023-11-15 14:00:00,153.55,153.93,153.38,153.82,7977.0,153.55,153.93,153.38,153.82,7977.0
2023-11-15 14:30:00,153.92,153.97,153.52,153.81,7671.0,153.92,153.97,153.52,153.81,7671.0
2023-11-15 15:00:00,153.84,153.99,153.59,153.99,13224.0,153.84,153.99,153.59,153.99,13224.0
2023-11-15 15:30:00,154.06,154.59,153.85,154.51,44788.0,154.06,154.59,153.85,154.51,44788.0
2023-11-16 09:30:00,153.87,155.68,153.5,153.5,6528.0,153.87,155.68,153.5,153.5,6528.0
2023-11-16 10:00:00,153.4,154.56,153.32,154.56,14230.0,153.4,154.56,153.32,154.56,14230.0
2023-11-16 10:30:00,154.47,154.47,152.94,153.18,6081.0,154.47,154.47,152.94,153.18,6081.0
2023-11-16 11:00:00,153.14,154.11,153.14,154.06,2754.0,153.14,154.11,153.14,154.06,2754.0
2023-11-16 11:30:00,153.94,154.11,153.49,153.87,4626.0,153.94,154.11,153.49,153.87,4626.0
2023-11-16 12:00:00,153.93,154.19,153.3,153.46,5049.0,153.93,154.19,153.3,153.46,5049.0
2023-11-16 12:30:00,153.62,154.29,153.61,153.91,4256.0,153.62,154.29,153.61,153.91,4256.0
2023-11-16 13:00:00,153.84,153.84,153.22,153.51,4213.0,153.84,153.84,153.22,153.51,4213.0
2023-11-16 13:30:00,153.34,153.59,152.97,153.43,15373.0,153.34,153.59,152.97,153.43,15373.0
2023-11-16 14:00:00,153.55,153.8,153.55,153.71,3811.0,153.55,153.8,153.55,153.71,3811.0
2023-11-16 14:30:00,153.75,153.79,153.39,153.75,10288.0,153.75,153.79,153.39,153.75,10288.0
2023-11-16 15:00:00,153.94,154.44,153.94,154.07,4694.0,153.94,154.44,153.94,154.07,4694.0
2023-11-16 15:30:00,154.06,154.63,153.74,153.91,18525.0,154.06,154.63,153.74,153.91,18525.0
2023-11-17 09:30:00,155.39,155.39,153.42,153.62,6660.0,155.39,155.39,153.42,153.62,6660.0
2023-11-17 10:00:00,153.66,154.17,153.57,154.13,3900.0,153.66,154.17,153.57,154.13,3900.0
2023-11-17 10:30:00,153.97,154.0,153.45,153.92,4090.0,153.97,154.0,153.45,153.92,4090.0
2023-11-17 11:00:00,153.85,154.05,152.56,152.59,3027.0,153.85,154.05,152.56,152.59,3027.0
2023-11-17 11:30:00,152.61,152.95,152.6,152.69,1316.0,152.61,152.95,152.6,152.69,1316.0
2023-11-17 12:00:00,152.49,152.73,152.28,152.52,2846.0,152.49,152.73,152.28,152.52,2846.0
2023-11-17 12:30:00,152.37,152.75,152.36,152.67,1836.0,152.37,152.75,152.36,152.67,1836.0
2023-11-17 13:00:00,152.7,152.97,152.66,152.81,2529.0,152.7,152.97,152.66,152.81,2529.0
2023-11-17 13:30:00,152.95,153.19,152.73,152.83,1635.0,152.95,153.19,152.73,152.83,1635.0
2023-11-17 14:00:00,152.89,153.57,152.87,153.56,7898.0,152.89,153.57,152.87,153.56,7898.0
2023-11-17 14:30:00,153.65,154.23,153.64,153.78,11319.0,153.65,154.23,153.64,153.78,11319.0
2023-11-17 15:00:00,153.81,153.82,153.63,153.78,1610.0,153.81,153.82,153.63,153.78,1610.0
2023-11-17 15:30:00,153.81,154.22,153.54,154.15,20434.0,153.81,154.22,153.54,154.15,20434.0
2023-11-20 09:30:00,154.56,154.56,152.32,154.03,5366.0,154.56,154.56,152.32,154.03,5366.0
2023-11-20 10:00:00,154.63,154.63,153.98,154.1,3296.0,154.63,154.63,153.98,154.1,3296.0
2023-11-20 10:30:00,154.0,154.65,153.83,154.36,3853.0,154.0,154.65,153.83,154.36,3853.0
2023-11-20 11:00:00,154.0,154.48,154.0,154.37,2328.0,154.0,154.48,154.0,154.37,2328.0
2023-11-20 11:30:00,154.38,154.38,153.92,154.21,3175.0,154.38,154.38,153.92,154.21,3175.0
2023-11-20 12:00:00,153.93,154.22,153.82,153.86,20141.0,153.93,154.22,153.82,153.86,20141.0
2023-11-20 12:30:00,153.8,154.0,153.63,154.0,4941.0,153.8,154.0,153.63,154.0,4941.0
2023-11-20 13:00:00,153.91,154.89,153.9,154.69,9096.0,153.91,154.89,153.9,154.69,9096.0
2023-11-20 13:30:00,154.75,154.75,154.57,154.68,908.0,154.75,154.75,154.57,154.68,908.0
2023-11-20 14:00:00,154.83,154.84,154.31,154.33,2516.0,154.83,154.84,154.31,154.33,2516.0
2023-11-20 14:30:00,154.57,154.7,154.49,154.5,1735.0,154.57,154.7,154.49,154.5,1735.0
2023-11-20 15:00:00,154.65,155.22,154.65,155.1,2648.0,154.65,155.22,154.65,155.1,2648.0
2023-11-20 15:30:00,155.09,155.25,154.59,154.77,14161.0,155.09,155.25,154.59,154.77,14161.0
2023-11-21 09:30:00,153.25,153.25,152.62,152.62,1371.0,153.25,153.25,152.62,152.62,1371.0
2023-11-21 10:00:00,153.27,153.76,153.07,153.18,1737.0,153.27,153.76,153.07,153.18,1737.0
2023-11-21 10:30:00,153.72,153.85,152.98,153.84,1701.0,153.72,153.85,152.98,153.84,1701.0
2023-11-21 11:00:00,153.86,153.86,153.22,153.53,1800.0,153.86,153.86,153.22,153.53,1800.0
2023-11-21 11:30:00,153.62,153.79,153.44,153.73,1400.0,153.62,153.79,153.44,153.73,1400.0
2023-11-21 12:00:00,153.3,153.53,153.2,153.44,2522.0,153.3,153.53,153.2,153.44,2522.0
2023-11-21 12:30:00,153.44,154.85,153.44,154.72,8279.0,153.44,154.85,153.44,154.72,8279.0
2023-11-21 13:00:00,154.77,154.9,154.4,154.52,3858.0,154.77,154.9,154.4,154.52,3858.0
2023-11-21 13:30:00,154.56,154.94,154.37,154.37,7355.0,154.56,154.94,154.37,154.37,7355.0
2023-11-21 14:00:00,154.42,154.42,153.83,154.07,1248.0,154.42,154.42,153.83,154.07,1248.0
2023-11-21 14:30:00,154.13,154.13,153.5,153.65,1900.0,154.13,154.13,153.5,153.65,1900.0
2023-11-21 15:00:00,153.77,153.96,153.67,153.74,1706.0,153.77,153.96,153.67,153.74,1706.0
2023-11-21 15:30:00,153.63,153.63,153.03,153.45,12519.0,153.63,153.63,153.03,153.45,12519.0
2023-11-22 09:30:00,155.5,156.31,154.68,154.72,7679.0,155.5,156.31,154.68,154.72,7679.0
2023-11-22 10:00:00,154.81,155.37,154.3,155.37,4386.0,154.81,155.37,154.3,155.37,4386.0
2023-11-22 10:30:00,155.74,155.74,154.66,154.8,4809.0,155.74,155.74,154.66,154.8,4809.0
2023-11-22 11:00:00,154.91,154.92,154.42,154.54,2555.0,154.91,154.92,154.42,154.54,2555.0
2023-11-22 11:30:00,154.47,154.72,154.37,154.72,4311.0,154.47,154.72,154.37,154.72,4311.0
2023-11-22 12:00:00,154.94,155.38,154.43,154.55,5989.0,154.94,155.38,154.43,154.55,5989.0
2023-11-22 12:30:00,154.62,155.35,154.34,155.35,7578.0,154.62,155.35,154.34,155.35,7578.0
2023-11-22 13:00:00,155.19,155.77,155.18,155.48,4980.0,155.19,155.77,155.18,155.48,4980.0
2023-11-22 13:30:00,155.27,155.81,155.16,155.76,1240.0,155.27,155.81,155.16,155.76,1240.0
2023-11-22 14:00:00,156.01,156.01,155.6,155.92,1267.0,156.01,156.01,155.6,155.92,1267.0
2023-11-22 14:30:00,155.66,155.66,155.26,155.61,1802.0,155.66,155.66,155.26,155.61,1802.0
2023-11-22 15:00:00,155.66,155.75,155.5,155.69,2763.0,155.66,155.75,155.5,155.69,2763.0
2023-11-22 15:30:00,155.7,155.7,155.2,155.33,9617.0,155.7,155.7,155.2,155.33,9617.0
2023-11-24 09:30:00,154.59,156.28,153.93,156.17,5366.0,154.59,156.28,153.93,156.17,5366.0
2023-11-24 10:00:00,156.47,156.59,155.64,156.46,7016.0,156.47,156.59,155.64,156.46,7016.0
2023-11-24 10:30:00,156.66,156.88,156.1,156.37,2311.0,156.66,156.88,156.1,156.37,2311.0
2023-11-24 11:00:00,156.35,156.5,156.12,156.21,800.0,156.35,156.5,156.12,156.21,800.0
2023-11-24 11:30:00,156.22,156.22,156.13,156.2,503.0,156.22,156.22,156.13,156.2,503.0
2023-11-24 12:00:00,156.0,156.24,155.94,156.17,1002.0,156.0,156.24,155.94,156.17,1002.0
2023-11-24 12:30:00,156.02,156.8,155.93,156.32,6416.0,156.02,156.8,155.93,156.32,6416.0
2023-11-27 09:30:00,155.04,155.47,154.83,155.13,4164.0,155.04,155.47,154.83,155.13,4164.0
2023-11-27 10:00:00,155.7,156.09,155.43,155.43,6128.0,155.7,156.09,155.43,155.43,6128.0
2023-11-27 10:30:00,155.44,155.48,155.2,155.38,5123.0,155.44,155.48,155.2,155.38,5123.0
2023-11-27 11:00:00,155.16,155.69,155.13,155.59,4422.0,155.16,155.69,155.13,155.59,4422.0
2023-11-27 11:30:00,155.68,155.9,155.39,155.39,4909.0,155.68,155.9,155.39,155.39,4909.0
2023-11-27 12:00:00,155.18,155.71,155.18,155.6,7567.0,155.18,155.71,155.18,155.6,7567.0
2023-11-27 12:30:00,155.61,155.73,155.26,155.38,1405.0,155.61,155.73,155.26,155.38,1405.0
2023-11-27 13:00:00,155.25,155.55,155.1,155.32,7413.0,155.25,155.55,155.1,155.32,7413.0
2023-11-27 13:30:00,155.35,155.68,155.23,155.5,6836.0,155.35,155.68,155.23,155.5,6836.0
2023-11-27 14:00:00,155.54,155.88,155.54,155.64,1729.0,155.54,155.88,155.54,155.64,1729.0
2023-11-27 14:30:00,155.79,156.04,155.49,155.72,3131.0,155.79,156.04,155.49,155.72,3131.0
2023-11-27 15:00:00,155.8,155.96,155.6,155.82,3105.0,155.8,155.96,155.6,155.82,3105.0
2023-11-27 15:30:00,155.77,156.04,155.27,155.29,16898.0,155.77,156.04,155.27,155.29,16898.0
2023-11-28 09:30:00,154.49,154.49,153.25,153.57,5815.0,154.49,154.49,153.25,153.57,5815.0
2023-11-28 10:00:00,153.79,154.4,153.33,154.06,8059.0,153.79,154.4,153.33,154.06,8059.0
2023-11-28 10:30:00,154.03,154.68,153.8,154.63,2486.0,154.03,154.68,153.8,154.63,2486.0
2023-11-28 11:00:00,154.82,155.15,154.51,154.93,7133.0,154.82,155.15,154.51,154.93,7133.0
2023-11-28 11:30:00,155.06,155.06,154.65,154.65,2335.0,155.06,155.06,154.65,154.65,2335.0
2023-11-28 12:00:00,154.53,154.55,153.95,154.21,1347.0,154.53,154.55,153.95,154.21,1347.0
2023-11-28 12:30:00,154.13,154.86,154.13,154.31,10869.0,154.13,154.86,154.13,154.31,10869.0
2023-11-28 13:00:00,154.32,154.64,154.26,154.52,3258.0,154.32,154.64,154.26,154.52,3258.0
2023-11-28 13:30:00,154.55,154.75,154.46,154.75,406.0,154.55,154.75,154.46,154.75,406.0
2023-11-28 14:00:00,154.84,155.45,154.83,155.26,7820.0,154.84,155.45,154.83,155.26,7820.0
2023-11-28 14:30:00,155.13,155.62,155.12,155.58,7250.0,155.13,155.62,155.12,155.58,7250.0
2023-11-28 15:00:00,155.44,155.6,155.14,155.14,3029.0,155.44,155.6,155.14,155.14,3029.0
2023-11-28 15:30:00,155.19,156.11,155.19,155.44,30123.0,155.19,156.11,155.19,155.44,30123.0
2023-11-29 09:30:00,157.21,159.15,157.08,159.15,9343.0,157.21,159.15,157.08,159.15,9343.0
2023-11-29 10:00:00,159.5,159.67,157.27,157.61,6943.0,159.5,159.67,157.27,157.61,6943.0
2023-11-29 10:30:00,157.69,157.69,156.45,156.84,1846.0,157.69,157.69,156.45,156.84,1846.0
2023-11-29 11:00:00,156.71,157.06,156.58,156.58,1603.0,156.71,157.06,156.58,156.58,1603.0
2023-11-29 11:30:00,156.57,157.14,156.54,156.69,14123.0,156.57,157.14,156.54,156.69,14123.0
2023-11-29 12:00:00,156.58,156.77,156.51,156.51,1179.0,156.58,156.77,156.51,156.51,1179.0
2023-11-29 12:30:00,156.41,156.41,156.12,156.12,2589.0,156.41,156.41,156.12,156.12,2589.0
2023-11-29 13:00:00,156.0,156.37,155.78,156.31,2001.0,156.0,156.37,155.78,156.31,2001.0
2023-11-29 13:30:00,156.57,156.78,156.06,156.07,2647.0,156.57,156.78,156.06,156.07,2647.0
2023-11-29 14:00:00,156.26,156.91,156.15,156.55,2519.0,156.26,156.91,156.15,156.55,2519.0
2023-11-29 14:30:00,156.58,156.98,156.47,156.97,3004.0,156.58,156.98,156.47,156.97,3004.0
2023-11-29 15:00:00,156.97,157.0,156.72,156.77,4660.0,156.97,157.0,156.72,156.77,4660.0
2023-11-29 15:30:00,156.87,157.0,156.36,156.74,24239.0,156.87,157.0,156.36,156.74,24239.0
2023-11-30 09:30:00,156.9,156.9,154.43,155.42,6181.0,156.9,156.9,154.43,155.42,6181.0
2023-11-30 10:00:00,155.56,156.24,155.24,156.24,5214.0,155.56,156.24,155.24,156.24,5214.0
2023-11-30 10:30:00,156.12,156.61,155.45,156.61,2411.0,156.12,156.61,155.45,156.61,2411.0
2023-11-30 11:00:00,156.64,156.64,155.92,155.97,6249.0,156.64,156.64,155.92,155.97,6249.0
2023-11-30 11:30:00,156.14,156.14,155.24,155.31,1110.0,156.14,156.14,155.24,155.31,1110.0
2023-11-30 12:00:00,155.48,155.92,155.32,155.32,967.0,155.48,155.92,155.32,155.32,967.0
2023-11-30 12:30:00,155.49,155.84,155.49,155.6,1771.0,155.49,155.84,155.49,155.6,1771.0
2023-11-30 13:00:00,155.54,155.86,155.36,155.84,1545.0,155.54,155.86,155.36,155.84,1545.0
2023-11-30 13:30:00,155.66,155.81,155.56,155.56,1154.0,155.66,155.81,155.56,155.56,1154.0
2023-11-30 14:00:00,155.62,155.84,155.46,155.72,4457.0,155.62,155.84,155.46,155.72,4457.0
2023-11-30 14:30:00,155.69,155.78,155.54,155.69,4798.0,155.69,155.78,155.54,155.69,4798.0
2023-11-30 15:00:00,155.31,155.31,154.95,155.0,506.0,155.31,155.31,154.95,155.0,506.0
2023-11-30 15:30:00,155.02,155.79,154.81,155.47,28484.0,155.02,155.79,154.81,155.47,28484.0
2023-12-01 09:30:00,155.61,157.1,155.61,157.09,6080.0,155.61,157.1,155.61,157.09,6080.0
2023-12-01 10:00:00,157.27,157.58,157.08,157.44,1430.0,157.27,157.58,157.08,157.44,1430.0
2023-12-01 10:30:00,158.48,158.98,158.39,158.87,1714.0,158.48,158.98,158.39,158.87,1714.0
2023-12-01 11:00:00,158.0,159.23,158.0,159.17,6748.0,158.0,159.23,158.0,159.17,6748.0
2023-12-01 11:30:00,159.21,159.58,158.92,159.58,6213.0,159.21,159.58,158.92,159.58,6213.0
2023-12-01 12:00:00,159.56,160.28,159.43,160.07,8867.0,159.56,160.28,159.43,160.07,8867.0
2023-12-01 12:30:00,159.82,160.65,159.82,160.34,2698.0,159.82,160.65,159.82,160.34,2698.0
2023-12-01 13:00:00,160.04,160.04,159.58,159.58,1891.0,160.04,160.04,159.58,159.58,1891.0
2023-12-01 13:30:00,159.58,160.05,159.47,159.96,4560.0,159.58,160.05,159.47,159.96,4560.0
2023-12-01 14:00:00,160.0,160.21,159.72,160.02,8341.0,160.0,160.21,159.72,160.02,8341.0
2023-12-01 14:30:00,160.25,160.26,159.83,160.02,3435.0,160.25,160.26,159.83,160.02,3435.0
2023-12-01 15:00:00,160.0,160.35,159.69,160.34,6716.0,160.0,160.35,159.69,160.34,6716.0
2023-12-01 15:30:00,160.37,161.45,160.32,160.97,37216.0,160.37,161.45,160.32,160.97,37216.0
2023-12-04 09:30:00,159.56,161.78,159.56,160.57,13335.0,159.56,161.78,159.56,160.57,13335.0
2023-12-04 10:00:00,160.9,162.5,160.35,161.51,12140.0,160.9,162.5,160.35,161.51,12140.0
2023-12-04 10:30:00,161.46,162.22,161.16,161.34,6937.0,161.46,162.22,161.16,161.34,6937.0
2023-12-04 11:00:00,160.94,161.71,160.79,160.79,4458.0,160.94,161.71,160.79,160.79,4458.0
2023-12-04 11:30:00,160.71,162.01,160.53,161.94,4703.0,160.71,162.01,160.53,161.94,4703.0
2023-12-04 12:00:00,162.21,162.22,161.87,161.89,5064.0,162.21,162.22,161.87,161.89,5064.0
2023-12-04 12:30:00,162.21,162.51,162.2,162.49,10505.0,162.21,162.51,162.2,162.49,10505.0
2023-12-04 13:00:00,162.32,162.56,161.99,162.55,10665.0,162.32,162.56,161.99,162.55,10665.0
2023-12-04 13:30:00,162.49,162.91,162.37,162.49,4356.0,162.49,162.91,162.37,162.49,4356.0
2023-12-04 14:00:00,162.55,162.98,162.46,162.62,3016.0,162.55,162.98,162.46,162.62,3016.0
2023-12-04 14:30:00,162.61,162.82,162.53,162.78,2449.0,162.61,162.82,162.53,162.78,2449.0
2023-12-04 15:00:00,162.81,162.81,162.02,162.1,4843.0,162.81,162.81,162.02,162.1,4843.0
2023-12-04 15:30:00,162.2,162.97,162.07,162.49,26854.0,162.2,162.97,162.07,162.49,26854.0
2023-12-05 09:30:00,161.05,161.65,159.52,160.33,9941.0,161.05,161.65,159.52,160.33,9941.0
2023-12-05 10:00:00,159.95,160.79,159.66,160.42,11075.0,159.95,160.79,159.66,160.42,11075.0
2023-12-05 10:30:00,160.4,161.75,160.14,161.75,12685.0,160.4,161.75,160.14,161.75,12685.0
2023-12-05 11:00:00,161.89,162.69,161.89,162.69,19087.0,161.89,162.69,161.89,162.69,19087.0
2023-12-05 11:30:00,162.84,163.16,161.87,161.87,9377.0,162.84,163.16,161.87,161.87,9377.0
2023-12-05 12:00:00,161.81,162.14,161.63,161.79,2813.0,161.81,162.14,161.63,161.79,2813.0
2023-12-05 12:30:00,161.71,162.11,161.69,161.87,3036.0,161.71,162.11,161.69,161.87,3036.0
2023-12-05 13:00:00,161.71,162.36,161.71,162.17,2662.0,161.71,162.36,161.71,162.17,2662.0
2023-12-05 13:30:00,162.14,162.19,161.61,161.99,1700.0,162.14,162.19,161.61,161.99,1700.0
2023-12-05 14:00:00,161.99,162.79,161.99,162.41,2932.0,161.99,162.79,161.99,162.41,2932.0
2023-12-05 14:30:00,162.59,163.08,162.36,162.8,9074.0,162.59,163.08,162.36,162.8,9074.0
2023-12-05 15:00:00,162.58,162.94,162.45,162.45,9166.0,162.58,162.94,162.45,162.45,9166.0
2023-12-05 15:30:00,162.16,162.4,161.5,161.7,30152.0,162.16,162.4,161.5,161.7,30152.0
2023-12-06 09:30:00,163.45,165.43,162.67,165.43,2951.0,163.45,165.43,162.67,165.43,2951.0
2023-12-06 10:00:00,165.38,166.18,164.81,164.81,2607.0,165.38,166.18,164.81,164.81,2607.0
2023-12-06 10:30:00,165.09,165.34,164.59,164.85,3408.0,165.09,165.34,164.59,164.85,3408.0
2023-12-06 11:00:00,164.66,165.07,164.5,164.5,4453.0,164.66,165.07,164.5,164.5,4453.0
2023-12-06 11:30:00,164.47,164.75,164.14,164.75,2335.0,164.47,164.75,164.14,164.75,2335.0
2023-12-06 12:00:00,164.74,164.83,164.28,164.55,3700.0,164.74,164.83,164.28,164.55,3700.0
2023-12-06 12:30:00,164.73,164.73,164.27,164.52,1400.0,164.73,164.73,164.27,164.52,1400.0
2023-12-06 13:00:00,164.4,164.46,164.25,164.4,4498.0,164.4,164.46,164.25,164.4,4498.0
2023-12-06 13:30:00,164.4,165.21,164.4,165.04,8558.0,164.4,165.21,164.4,165.04,8558.0
2023-12-06 14:00:00,164.96,165.32,164.72,164.87,13159.0,164.96,165.32,164.72,164.87,13159.0
2023-12-06 14:30:00,164.99,165.02,164.47,164.51,4196.0,164.99,165.02,164.47,164.51,4196.0
2023-12-06 15:00:00,164.59,164.62,163.9,163.95,9067.0,164.59,164.62,163.9,163.95,9067.0
2023-12-06 15:30:00,163.85,163.9,163.05,163.52,36953.0,163.85,163.9,163.05,163.52,36953.0
2023-12-07 09:30:00,163.85,164.05,162.93,164.05,2426.0,163.85,164.05,162.93,164.05,2426.0
2023-12-07 10:00:00,164.28,164.91,164.09,164.8,2590.0,164.28,164.91,164.09,164.8,2590.0
2023-12-07 10:30:00,164.9,165.24,164.45,165.05,2269.0,164.9,165.24,164.45,165.05,2269.0
2023-12-07 11:00:00,164.61,164.61,163.65,164.11,1379.0,164.61,164.61,163.65,164.11,1379.0
2023-12-07 11:30:00,164.31,164.31,164.02,164.18,1051.0,164.31,164.31,164.02,164.18,1051.0
2023-12-07 12:00:00,163.99,164.22,163.68,164.22,710.0,163.99,164.22,163.68,164.22,710.0
2023-12-07 12:30:00,164.33,164.53,164.1,164.1,1360.0,164.33,164.53,164.1,164.1,1360.0
2023-12-07 13:00:00,164.53,164.62,164.35,164.35,903.0,164.53,164.62,164.35,164.35,903.0
2023-12-07 13:30:00,164.36,165.0,164.36,164.99,2135.0,164.36,165.0,164.36,164.99,2135.0
2023-12-07 14:00:00,165.06,165.12,164.86,165.07,2101.0,165.06,165.12,164.86,165.07,2101.0
2023-12-07 14:30:00,165.24,165.44,165.01,165.03,2843.0,165.24,165.44,165.01,165.03,2843.0
2023-12-07 15:00:00,165.17,165.59,165.17,165.42,1500.0,165.17,165.59,165.17,165.42,1500.0
2023-12-07 15:30:00,165.48,165.49,164.78,164.85,13288.0,165.48,165.49,164.78,164.85,13288.0
2023-12-08 09:30:00,164.98,165.33,163.22,164.46,5014.0,164.98,165.33,163.22,164.46,5014.0
2023-12-08 10:00:00,165.66,166.82,165.66,166.29,3479.0,165.66,166.82,165.66,166.29,3479.0
2023-12-08 10:30:00,166.28,166.28,165.1,165.31,2689.0,166.28,166.28,165.1,165.31,2689.0
2023-12-08 11:00:00,165.17,165.18,164.48,164.48,2414.0,165.17,165.18,164.48,164.48,2414.0
2023-12-08 11:30:00,164.61,165.14,164.54,164.55,2272.0,164.61,165.14,164.54,164.55,2272.0
2023-12-08 12:00:00,164.59,164.74,164.17,164.59,2238.0,164.59,164.74,164.17,164.59,2238.0
2023-12-08 12:30:00,164.91,165.07,164.75,164.87,1509.0,164.91,165.07,164.75,164.87,1509.0
2023-12-08 13:00:00,164.77,165.36,164.57,165.28,3260.0,164.77,165.36,164.57,165.28,3260.0
2023-12-08 13:30:00,165.12,165.12,164.43,164.87,1887.0,165.12,165.12,164.43,164.87,1887.0
2023-12-08 14:00:00,164.97,165.17,164.92,164.92,1854.0,164.97,165.17,164.92,164.92,1854.0
2023-12-08 14:30:00,164.94,165.48,164.94,165.48,1565.0,164.94,165.48,164.94,165.48,1565.0
2023-12-08 15:00:00,165.58,166.35,165.49,166.18,9245.0,165.58,166.35,165.49,166.18,9245.0
2023-12-08 15:30:00,166.35,166.73,166.08,166.56,13935.0,166.35,166.73,166.08,166.56,13935.0
2023-12-11 09:30:00,165.86,166.9,165.0,166.1,4598.0,165.86,166.9,165.0,166.1,4598.0
2023-12-11 10:00:00,166.47,167.58,166.46,167.52,4886.0,166.47,167.58,166.46,167.52,4886.0
2023-12-11 10:30:00,168.05,168.44,168.03,168.3,1309.0,168.05,168.44,168.03,168.3,1309.0
2023-12-11 11:00:00,168.78,169.04,168.24,168.48,3338.0,168.78,169.04,168.24,168.48,3338.0
2023-12-11 11:30:00,168.59,169.33,168.58,169.33,1008.0,168.59,169.33,168.58,169.33,1008.0
2023-12-11 12:00:00,169.07,169.07,168.36,168.87,6807.0,169.07,169.07,168.36,168.87,6807.0
2023-12-11 12:30:00,169.19,169.19,168.57,168.69,3234.0,169.19,169.19,168.57,168.69,3234.0
2023-12-11 13:00:00,168.51,168.96,168.23,168.87,2197.0,168.51,168.96,168.23,168.87,2197.0
2023-12-11 13:30:00,168.95,169.39,168.7,168.8,5056.0,168.95,169.39,168.7,168.8,5056.0
2023-12-11 14:00:00,168.75,168.78,168.15,168.2,3595.0,168.75,168.78,168.15,168.2,3595.0
2023-12-11 14:30:00,168.01,168.01,167.38,167.64,4941.0,168.01,168.01,167.38,167.64,4941.0
2023-12-11 15:00:00,167.63,167.63,167.01,167.24,4739.0,167.63,167.63,167.01,167.24,4739.0
2023-12-11 15:30:00,167.21,168.03,167.2,167.62,34481.0,167.21,168.03,167.2,167.62,34481.0
2023-12-12 09:30:00,167.97,168.44,166.59,167.86,6629.0,167.97,168.44,166.59,167.86,6629.0
2023-12-12 10:00:00,167.72,167.74,166.23,166.66,2864.0,167.72,167.74,166.23,166.66,2864.0
2023-12-12 10:30:00,166.78,166.87,166.37,166.75,3356.0,166.78,166.87,166.37,166.75,3356.0
2023-12-12 11:00:00,166.65,166.83,165.98,165.98,1092.0,166.65,166.83,165.98,165.98,1092.0
2023-12-12 11:30:00,165.78,165.78,165.17,165.17,4711.0,165.78,165.78,165.17,165.17,4711.0
2023-12-12 12:00:00,165.27,165.75,165.01,165.73,7232.0,165.27,165.75,165.01,165.73,7232.0
2023-12-12 12:30:00,165.67,166.25,165.66,165.82,8958.0,165.67,166.25,165.66,165.82,8958.0
2023-12-12 13:00:00,165.79,166.19,165.69,166.19,4859.0,165.79,166.19,165.69,166.19,4859.0
2023-12-12 13:30:00,166.27,166.41,165.75,165.8,2634.0,166.27,166.41,165.75,165.8,2634.0
2023-12-12 14:00:00,165.73,165.73,165.52,165.64,2766.0,165.73,165.73,165.52,165.64,2766.0
2023-12-12 14:30:00,165.48,165.66,165.32,165.51,2887.0,165.48,165.66,165.32,165.51,2887.0
2023-12-12 15:00:00,165.5,165.98,165.5,165.77,3143.0,165.5,165.98,165.5,165.77,3143.0
2023-12-12 15:30:00,165.82,165.83,164.2,164.24,18645.0,165.82,165.83,164.2,164.24,18645.0
2023-12-13 09:30:00,164.32,164.81,163.89,163.99,3924.0,164.32,164.81,163.89,163.99,3924.0
2023-12-13 10:00:00,164.04,165.28,163.97,165.03,4648.0,164.04,165.28,163.97,165.03,4648.0
2023-12-13 10:30:00,165.02,165.02,164.3,164.61,3047.0,165.02,165.02,164.3,164.61,3047.0
2023-12-13 11:00:00,164.72,165.28,164.71,165.28,3444.0,164.72,165.28,164.71,165.28,3444.0
2023-12-13 11:30:00,165.39,165.52,164.58,164.81,2604.0,165.39,165.52,164.58,164.81,2604.0
2023-12-13 12:00:00,164.73,164.73,164.3,164.44,2676.0,164.73,164.73,164.3,164.44,2676.0
2023-12-13 12:30:00,164.43,164.44,163.99,164.03,1347.0,164.43,164.44,163.99,164.03,1347.0
2023-12-13 13:00:00,163.8,163.8,163.47,163.48,1938.0,163.8,163.8,163.47,163.48,1938.0
2023-12-13 13:30:00,163.67,164.08,163.59,163.89,1646.0,163.67,164.08,163.59,163.89,1646.0
2023-12-13 14:00:00,164.15,168.73,164.15,168.62,8429.0,164.15,168.73,164.15,168.62,8429.0
2023-12-13 14:30:00,168.89,174.17,168.89,173.97,16105.0,168.89,174.17,168.89,173.97,16105.0
2023-12-13 15:00:00,173.75,174.75,173.01,174.09,9514.0,173.75,174.75,173.01,174.09,9514.0
2023-12-13 15:30:00,174.15,175.33,173.84,174.3,34029.0,174.15,175.33,173.84,174.3,34029.0
2023-12-14 09:30:00,178.63,185.9,178.63,184.98,18208.0,178.63,185.9,178.63,184.98,18208.0
2023-12-14 10:00:00,185.33,186.57,184.02,185.73,17389.0,185.33,186.57,184.02,185.73,17389.0
2023-12-14 10:30:00,185.71,186.23,185.14,186.09,23659.0,185.71,186.23,185.14,186.09,23659.0
2023-12-14 11:00:00,186.08,187.06,185.94,186.87,51979.0,186.08,187.06,185.94,186.87,51979.0
2023-12-14 11:30:00,186.89,187.49,185.94,187.49,58558.0,186.89,187.49,185.94,187.49,58558.0
2023-12-14 12:00:00,187.3,187.89,186.81,186.87,17244.0,187.3,187.89,186.81,186.87,17244.0
2023-12-14 12:30:00,187.25,188.02,185.37,185.37,86976.0,187.25,188.02,185.37,185.37,86976.0
2023-12-14 13:00:00,185.25,186.5,184.43,184.95,15613.0,185.25,186.5,184.43,184.95,15613.0
2023-12-14 13:30:00,184.41,184.63,183.02,183.58,3747.0,184.41,184.63,183.02,183.58,3747.0
2023-12-14 14:00:00,184.13,184.57,184.01,184.12,3389.0,184.13,184.57,184.01,184.12,3389.0
2023-12-14 14:30:00,184.06,184.73,183.64,184.47,13660.0,184.06,184.73,183.64,184.47,13660.0
2023-12-14 15:00:00,184.46,184.75,183.94,183.94,5224.0,184.46,184.75,183.94,183.94,5224.0
2023-12-14 15:30:00,183.92,184.4,183.04,184.38,30289.0,183.92,184.4,183.04,184.38,30289.0
2023-12-15 09:30:00,184.07,185.97,181.92,185.65,82123.0,184.07,185.97,181.92,185.65,82123.0
2023-12-15 10:00:00,185.84,185.89,184.43,184.58,20053.0,185.84,185.89,184.43,184.58,20053.0
2023-12-15 10:30:00,184.47,186.65,184.29,186.41,35782.0,184.47,186.65,184.29,186.41,35782.0
2023-12-15 11:00:00,186.54,186.65,184.91,185.05,8929.0,186.54,186.65,184.91,185.05,8929.0
2023-12-15 11:30:00,185.05,185.74,184.77,185.74,8585.0,185.05,185.74,184.77,185.74,8585.0
2023-12-15 12:00:00,185.75,185.76,184.83,185.0,49461.0,185.75,185.76,184.83,185.0,49461.0
2023-12-15 12:30:00,185.03,185.06,184.74,185.05,29331.0,185.03,185.06,184.74,185.05,29331.0
2023-12-15 13:00:00,185.0,185.02,184.44,184.86,8291.0,185.0,185.02,184.44,184.86,8291.0
2023-12-15 13:30:00,185.0,185.0,183.86,183.91,4450.0,185.0,185.0,183.86,183.91,4450.0
2023-12-15 14:00:00,184.19,184.72,184.11,184.18,9945.0,184.19,184.72,184.11,184.18,9945.0
2023-12-15 14:30:00,184.14,184.44,184.07,184.32,3918.0,184.14,184.44,184.07,184.32,3918.0
2023-12-15 15:00:00,184.36,184.61,184.33,184.5,17152.0,184.36,184.61,184.33,184.5,17152.0
2023-12-15 15:30:00,184.5,184.59,183.33,183.5,121958.0,184.5,184.59,183.33,183.5,121958.0
2023-12-18 09:30:00,186.44,186.44,182.36,182.85,18245.0,186.44,186.44,182.36,182.85,18245.0
2023-12-18 10:00:00,182.36,184.4,182.36,182.82,15368.0,182.36,184.4,182.36,182.82,15368.0
2023-12-18 10:30:00,183.05,183.61,182.78,183.21,5145.0,183.05,183.61,182.78,183.21,5145.0
2023-12-18 11:00:00,182.98,183.21,182.31,182.59,4521.0,182.98,183.21,182.31,182.59,4521.0
2023-12-18 11:30:00,182.4,182.47,181.6,182.22,3916.0,182.4,182.47,181.6,182.22,3916.0
2023-12-18 12:00:00,182.24,182.74,182.23,182.38,3449.0,182.24,182.74,182.23,182.38,3449.0
2023-12-18 12:30:00,182.4,183.12,182.4,182.79,6430.0,182.4,183.12,182.4,182.79,6430.0
2023-12-18 13:00:00,182.68,182.68,182.18,182.18,400.0,182.68,182.68,182.18,182.18,400.0
2023-12-18 13:30:00,182.35,182.56,182.24,182.26,2605.0,182.35,182.56,182.24,182.26,2605.0
2023-12-18 14:00:00,182.42,182.62,181.93,182.25,3250.0,182.42,182.62,181.93,182.25,3250.0
2023-12-18 14:30:00,182.26,182.51,182.02,182.13,7449.0,182.26,182.51,182.02,182.13,7449.0
2023-12-18 15:00:00,181.83,182.55,181.81,182.3,5725.0,181.83,182.55,181.81,182.3,5725.0
2023-12-18 15:30:00,182.39,183.38,182.18,182.68,22591.0,182.39,183.38,182.18,182.68,22591.0
2023-12-19 09:30:00,185.1,186.25,184.21,185.32,10034.0,185.1,186.25,184.21,185.32,10034.0
2023-12-19 10:00:00,185.34,185.35,183.85,184.09,3880.0,185.34,185.35,183.85,184.09,3880.0
2023-12-19 10:30:00,184.18,184.97,183.94,184.81,8282.0,184.18,184.97,183.94,184.81,8282.0
2023-12-19 11:00:00,184.81,185.0,184.37,184.38,2735.0,184.81,185.0,184.37,184.38,2735.0
2023-12-19 11:30:00,183.71,184.01,183.65,183.65,1659.0,183.71,184.01,183.65,183.65,1659.0
2023-12-19 12:00:00,183.78,184.06,183.74,184.02,3446.0,183.78,184.06,183.74,184.02,3446.0
2023-12-19 12:30:00,183.93,184.0,183.03,184.0,10529.0,183.93,184.0,183.03,184.0,10529.0
2023-12-19 13:00:00,183.95,183.95,183.26,183.33,3349.0,183.95,183.95,183.26,183.33,3349.0
2023-12-19 13:30:00,183.1,183.55,182.96,183.2,4374.0,183.1,183.55,182.96,183.2,4374.0
2023-12-19 14:00:00,183.37,183.38,182.66,182.66,2924.0,183.37,183.38,182.66,182.66,2924.0
2023-12-19 14:30:00,182.52,182.65,181.61,182.51,5625.0,182.52,182.65,181.61,182.51,5625.0
2023-12-19 15:00:00,182.5,182.81,182.5,182.81,2359.0,182.5,182.81,182.5,182.81,2359.0
2023-12-19 15:30:00,182.7,182.84,182.21,182.7,9876.0,182.7,182.84,182.21,182.7,9876.0
2023-12-20 09:30:00,182.66,183.37,181.01,183.37,7388.0,182.66,183.37,181.01,183.37,7388.0
2023-12-20 10:00:00,184.03,184.69,183.66,183.98,4112.0,184.03,184.69,183.66,183.98,4112.0
2023-12-20 10:30:00,184.34,185.16,184.2,185.15,4499.0,184.34,185.16,184.2,185.15,4499.0
2023-12-20 11:00:00,185.0,185.28,184.83,185.08,5058.0,185.0,185.28,184.83,185.08,5058.0
2023-12-20 11:30:00,184.59,184.94,184.57,184.91,2222.0,184.59,184.94,184.57,184.91,2222.0
2023-12-20 12:00:00,184.69,185.65,184.54,185.52,11861.0,184.69,185.65,184.54,185.52,11861.0
2023-12-20 12:30:00,185.58,186.09,185.32,185.97,8182.0,185.58,186.09,185.32,185.97,8182.0
2023-12-20 13:00:00,185.71,186.05,185.61,185.81,2136.0,185.71,186.05,185.61,185.81,2136.0
2023-12-20 13:30:00,185.81,186.28,185.73,185.77,5781.0,185.81,186.28,185.73,185.77,5781.0
2023-12-20 14:00:00,185.75,185.8,184.72,185.46,8413.0,185.75,185.8,184.72,185.46,8413.0
2023-12-20 14:30:00,185.44,185.44,182.13,182.13,3639.0,185.44,185.44,182.13,182.13,3639.0
2023-12-20 15:00:00,181.78,182.77,180.85,180.99,6991.0,181.78,182.77,180.85,180.99,6991.0
2023-12-20 15:30:00,181.03,181.3,179.76,180.16,33721.0,181.03,181.3,179.76,180.16,33721.0
2023-12-21 09:30:00,182.61,183.63,182.17,182.75,11259.0,182.61,183.63,182.17,182.75,11259.0
2023-12-21 10:00:00,182.67,184.02,181.96,183.11,3996.0,182.67,184.02,181.96,183.11,3996.0
2023-12-21 10:30:00,182.77,183.28,182.59,182.59,1400.0,182.77,183.28,182.59,182.59,1400.0
2023-12-21 11:00:00,182.78,182.84,181.7,182.84,8056.0,182.78,182.84,181.7,182.84,8056.0
2023-12-21 11:30:00,182.84,182.84,181.89,182.14,2611.0,182.84,182.84,181.89,182.14,2611.0
2023-12-21 12:00:00,181.89,182.27,181.75,181.95,803.0,181.89,182.27,181.75,181.95,803.0
2023-12-21 12:30:00,182.09,182.97,181.91,181.91,1902.0,182.09,182.97,181.91,181.91,1902.0
2023-12-21 13:00:00,182.23,182.75,182.1,182.53,1200.0,182.23,182.75,182.1,182.53,1200.0
2023-12-21 13:30:00,182.66,182.95,182.37,182.61,1107.0,182.66,182.95,182.37,182.61,1107.0
2023-12-21 14:00:00,182.77,183.15,182.51,183.15,2696.0,182.77,183.15,182.51,183.15,2696.0
2023-12-21 14:30:00,182.82,183.13,182.56,182.69,2333.0,182.82,183.13,182.56,182.69,2333.0
2023-12-21 15:00:00,182.99,183.58,182.58,183.58,4301.0,182.99,183.58,182.58,183.58,4301.0
2023-12-21 15:30:00,183.54,184.67,183.54,184.26,13529.0,183.54,184.67,183.54,184.26,13529.0
2023-12-22 09:30:00,184.81,185.9,184.49,185.09,4327.0,184.81,185.9,184.49,185.09,4327.0
2023-12-22 10:00:00,185.03,185.89,184.75,185.86,4896.0,185.03,185.89,184.75,185.86,4896.0
2023-12-22 10:30:00,185.53,185.55,184.67,184.67,1912.0,185.53,185.55,184.67,184.67,1912.0
2023-12-22 11:00:00,184.39,184.61,183.9,184.61,2022.0,184.39,184.61,183.9,184.61,2022.0
2023-12-22 11:30:00,184.33,184.51,183.95,184.32,29203.0,184.33,184.51,183.95,184.32,29203.0
2023-12-22 12:00:00,184.69,184.69,184.14,184.56,3201.0,184.69,184.69,184.14,184.56,3201.0
2023-12-22 12:30:00,184.59,185.17,184.37,184.89,900.0,184.59,185.17,184.37,184.89,900.0
2023-12-22 13:00:00,184.74,184.82,184.35,184.57,4007.0,184.74,184.82,184.35,184.57,4007.0
2023-12-22 13:30:00,184.51,184.51,184.34,184.34,843.0,184.51,184.51,184.34,184.34,843.0
2023-12-22 14:00:00,184.26,184.27,183.33,183.39,3383.0,184.26,184.27,183.33,183.39,3383.0
2023-12-22 14:30:00,183.11,184.1,183.11,184.1,1920.0,183.11,184.1,183.11,184.1,1920.0
2023-12-22 15:00:00,184.09,184.1,183.69,183.99,1737.0,184.09,184.1,183.69,183.99,1737.0
2023-12-22 15:30:00,183.94,184.78,183.94,184.78,15063.0,183.94,184.78,183.94,184.78,15063.0
2023-12-26 09:30:00,185.24,185.98,185.24,185.96,1601.0,185.24,185.98,185.24,185.96,1601.0
2023-12-26 10:00:00,186.0,186.26,185.5,186.02,3434.0,186.0,186.26,185.5,186.02,3434.0
2023-12-26 10:30:00,185.86,185.86,185.61,185.61,955.0,185.86,185.86,185.61,185.61,955.0
2023-12-26 11:00:00,185.61,185.93,185.61,185.84,890.0,185.61,185.93,185.61,185.84,890.0
2023-12-26 11:30:00,186.18,186.44,186.07,186.44,2047.0,186.18,186.44,186.07,186.44,2047.0
2023-12-26 12:00:00,186.45,186.89,186.45,186.52,923.0,186.45,186.89,186.45,186.52,923.0
2023-12-26 12:30:00,186.86,187.01,186.86,187.01,235.0,186.86,187.01,186.86,187.01,235.0
2023-12-26 13:00:00,187.14,187.14,186.58,186.58,2411.0,187.14,187.14,186.58,186.58,2411.0
2023-12-26 13:30:00,186.7,186.7,185.87,186.51,1756.0,186.7,186.7,185.87,186.51,1756.0
2023-12-26 14:00:00,186.58,186.58,186.42,186.45,552.0,186.58,186.58,186.42,186.45,552.0
2023-12-26 14:30:00,186.39,186.39,185.83,185.93,3782.0,186.39,186.39,185.83,185.93,3782.0
2023-12-26 15:00:00,185.89,186.17,184.88,185.53,22431.0,185.89,186.17,184.88,185.53,22431.0
2023-12-26 15:30:00,185.36,185.96,184.94,185.08,42923.0,185.36,185.96,184.94,185.08,42923.0
2023-12-27 09:30:00,185.65,186.23,185.55,185.59,2638.0,185.65,186.23,185.55,185.59,2638.0
2023-12-27 10:00:00,185.77,186.98,185.77,186.83,6050.0,185.77,186.98,185.77,186.83,6050.0
2023-12-27 10:30:00,186.85,187.47,186.62,187.31,7844.0,186.85,187.47,186.62,187.31,7844.0
2023-12-27 11:00:00,187.11,188.03,187.11,187.98,2935.0,187.11,188.03,187.11,187.98,2935.0
2023-12-27 11:30:00,188.13,188.83,188.13,188.83,3559.0,188.13,188.83,188.13,188.83,3559.0
2023-12-27 12:00:00,188.71,189.54,188.7,189.54,11865.0,188.71,189.54,188.7,189.54,11865.0
2023-12-27 12:30:00,189.55,189.58,189.04,189.57,27277.0,189.55,189.58,189.04,189.57,27277.0
2023-12-27 13:00:00,189.65,190.51,189.65,189.89,6780.0,189.65,190.51,189.65,189.89,6780.0
2023-12-27 13:30:00,190.04,190.04,188.54,188.54,25718.0,190.04,190.04,188.54,188.54,25718.0
2023-12-27 14:00:00,188.59,188.85,187.84,188.84,2856.0,188.59,188.85,187.84,188.84,2856.0
2023-12-27 14:30:00,188.95,189.59,188.86,189.4,4935.0,188.95,189.59,188.86,189.4,4935.0
2023-12-27 15:00:00,189.56,189.75,189.16,189.38,22654.0,189.56,189.75,189.16,189.38,22654.0
2023-12-27 15:30:00,189.34,189.96,188.53,189.81,35512.0,189.34,189.96,188.53,189.81,35512.0
2023-12-28 09:30:00,189.37,190.98,188.15,190.77,3152.0,189.37,190.98,188.15,190.77,3152.0
2023-12-28 10:00:00,190.81,191.21,189.89,190.67,21080.0,190.81,191.21,189.89,190.67,21080.0
2023-12-28 10:30:00,191.01,191.02,190.26,190.44,2603.0,191.01,191.02,190.26,190.44,2603.0
2023-12-28 11:00:00,190.41,190.78,189.93,190.66,10200.0,190.41,190.78,189.93,190.66,10200.0
2023-12-28 11:30:00,190.69,190.69,190.27,190.49,4259.0,190.69,190.69,190.27,190.49,4259.0
2023-12-28 12:00:00,190.69,190.88,190.0,190.06,7910.0,190.69,190.88,190.0,190.06,7910.0
2023-12-28 12:30:00,190.19,190.62,189.89,190.04,3919.0,190.19,190.62,189.89,190.04,3919.0
2023-12-28 13:00:00,189.91,190.11,189.49,190.03,4520.0,189.91,190.11,189.49,190.03,4520.0
2023-12-28 13:30:00,190.03,190.22,189.86,190.02,3701.0,190.03,190.22,189.86,190.02,3701.0
2023-12-28 14:00:00,190.17,190.21,189.62,189.92,3170.0,190.17,190.21,189.62,189.92,3170.0
2023-12-28 14:30:00,189.93,189.97,189.58,189.63,6151.0,189.93,189.97,189.58,189.63,6151.0
2023-12-28 15:00:00,189.52,189.73,189.15,189.56,11227.0,189.52,189.73,189.15,189.56,11227.0
2023-12-28 15:30:00,189.72,190.53,189.72,189.89,64727.0,189.72,190.53,189.72,189.89,64727.0
2023-12-29 09:30:00,188.95,189.02,187.55,188.9,8682.0,188.95,189.02,187.55,188.9,8682.0
2023-12-29 10:00:00,188.85,189.53,188.61,188.97,1900.0,188.85,189.53,188.61,188.97,1900.0
2023-12-29 10:30:00,189.43,189.9,188.62,188.77,6164.0,189.43,189.9,188.62,188.77,6164.0
2023-12-29 11:00:00,188.82,188.84,188.12,188.38,2300.0,188.82,188.84,188.12,188.38,2300.0
2023-12-29 11:30:00,188.31,188.92,187.85,188.92,2749.0,188.31,188.92,187.85,188.92,2749.0
2023-12-29 12:00:00,188.7,189.09,188.53,188.99,2277.0,188.7,189.09,188.53,188.99,2277.0
2023-12-29 12:30:00,189.08,189.48,188.63,189.48,8020.0,189.08,189.48,188.63,189.48,8020.0
2023-12-29 13:00:00,189.41,189.41,188.56,189.15,3865.0,189.41,189.41,188.56,189.15,3865.0
2023-12-29 13:30:00,189.2,189.4,189.13,189.3,4175.0,189.2,189.4,189.13,189.3,4175.0
2023-12-29 14:00:00,189.28,189.44,188.93,189.3,5437.0,189.28,189.44,188.93,189.3,5437.0
2023-12-29 14:30:00,189.39,189.44,189.32,189.33,2416.0,189.39,189.44,189.32,189.33,2416.0
2023-12-29 15:00:00,189.45,189.91,189.37,189.91,4130.0,189.45,189.91,189.37,189.91,4130.0
2023-12-29 15:30:00,189.82,189.82,188.87,188.88,17585.0,189.82,189.82,188.87,188.88,17585.0
2024-01-02 09:30:00,186.46,188.89,186.4,188.39,18974.0,186.46,188.89,186.4,188.39,18974.0
2024-01-02 10:00:00,188.81,188.81,187.51,188.0,12836.0,188.81,188.81,187.51,188.0,12836.0
2024-01-02 10:30:00,188.09,188.24,186.96,187.55,10648.0,188.09,188.24,186.96,187.55,10648.0
2024-01-02 11:00:00,187.67,188.62,187.4,188.56,16402.0,187.67,188.62,187.4,188.56,16402.0
2024-01-02 11:30:00,188.62,188.62,187.66,187.88,5962.0,188.62,188.62,187.66,187.88,5962.0
2024-01-02 12:00:00,187.53,188.1,187.23,187.85,12134.0,187.53,188.1,187.23,187.85,12134.0
2024-01-02 12:30:00,187.87,188.82,187.87,188.64,9308.0,187.87,188.82,187.87,188.64,9308.0
2024-01-02 13:00:00,188.56,188.82,188.32,188.7,6069.0,188.56,188.82,188.32,188.7,6069.0
2024-01-02 13:30:00,188.54,189.0,188.33,188.64,12986.0,188.54,189.0,188.33,188.64,12986.0
2024-01-02 14:00:00,188.85,188.95,187.69,187.88,21677.0,188.85,188.95,187.69,187.88,21677.0
2024-01-02 14:30:00,187.85,187.92,186.72,186.91,12152.0,187.85,187.92,186.72,186.91,12152.0
2024-01-02 15:00:00,186.92,187.07,186.3,186.4,9847.0,186.92,187.07,186.3,186.4,9847.0
2024-01-02 15:30:00,186.42,187.08,185.34,186.88,45605.0,186.42,187.08,185.34,186.88,45605.0
2024-01-03 09:30:00,182.56,183.03,179.39,180.39,11503.0,182.56,183.03,179.39,180.39,11503.0
2024-01-03 10:00:00,180.94,182.49,180.94,181.08,15234.0,180.94,182.49,180.94,181.08,15234.0
2024-01-03 10:30:00,180.82,181.46,180.17,181.46,9041.0,180.82,181.46,180.17,181.46,9041.0
2024-01-03 11:00:00,181.71,182.79,181.71,182.59,2795.0,181.71,182.79,181.71,182.59,2795.0
2024-01-03 11:30:00,182.71,183.11,182.28,183.1,3148.0,182.71,183.11,182.28,183.1,3148.0
2024-01-03 12:00:00,182.91,183.33,182.91,183.2,2899.0,182.91,183.33,182.91,183.2,2899.0
2024-01-03 12:30:00,183.16,183.81,182.98,183.81,5250.0,183.16,183.81,182.98,183.81,5250.0
2024-01-03 13:00:00,184.02,184.02,183.56,183.96,5346.0,184.02,184.02,183.56,183.96,5346.0
2024-01-03 13:30:00,183.96,184.08,183.5,183.55,7398.0,183.96,184.08,183.5,183.55,7398.0
2024-01-03 14:00:00,183.09,183.24,180.69,181.86,21329.0,183.09,183.24,180.69,181.86,21329.0
2024-01-03 14:30:00,182.15,182.34,181.11,181.15,3967.0,182.15,182.34,181.11,181.15,3967.0
2024-01-03 15:00:00,181.15,181.47,180.22,180.37,7720.0,181.15,181.47,180.22,180.37,7720.0
2024-01-03 15:30:00,180.44,181.23,180.42,180.99,21197.0,180.44,181.23,180.42,180.99,21197.0
2024-01-04 09:30:00,179.77,182.39,179.77,181.5,5363.0,179.77,182.39,179.77,181.5,5363.0
2024-01-04 10:00:00,181.16,181.26,180.43,180.62,9579.0,181.16,181.26,180.43,180.62,9579.0
2024-01-04 10:30:00,180.5,180.98,180.15,180.18,4620.0,180.5,180.98,180.15,180.18,4620.0
2024-01-04 11:00:00,180.0,180.37,179.73,180.33,5975.0,180.0,180.37,179.73,180.33,5975.0
2024-01-04 11:30:00,180.14,180.51,178.93,179.2,5087.0,180.14,180.51,178.93,179.2,5087.0
2024-01-04 12:00:00,179.2,179.53,178.7,179.13,5665.0,179.2,179.53,178.7,179.13,5665.0
2024-01-04 12:30:00,178.79,178.8,178.4,178.5,5566.0,178.79,178.8,178.4,178.5,5566.0
2024-01-04 13:00:00,178.41,178.82,178.19,178.8,4187.0,178.41,178.82,178.19,178.8,4187.0
2024-01-04 13:30:00,178.65,179.3,178.65,178.95,7026.0,178.65,179.3,178.65,178.95,7026.0
2024-01-04 14:00:00,178.9,179.09,178.64,178.84,3785.0,178.9,179.09,178.64,178.84,3785.0
2024-01-04 14:30:00,178.7,178.74,178.13,178.66,8657.0,178.7,178.74,178.13,178.66,8657.0
2024-01-04 15:00:00,178.74,179.06,178.46,178.46,9394.0,178.74,179.06,178.46,178.46,9394.0
2024-01-04 15:30:00,178.65,178.93,177.65,178.4,26497.0,178.65,178.93,177.65,178.4,26497.0
2024-01-05 09:30:00,176.4,179.25,176.15,178.35,29986.0,176.4,179.25,176.15,178.35,29986.0
2024-01-05 10:00:00,178.59,181.51,178.58,180.72,51796.0,178.59,181.51,178.58,180.72,51796.0
2024-01-05 10:30:00,180.75,181.36,180.67,180.98,19687.0,180.75,181.36,180.67,180.98,19687.0
2024-01-05 11:00:00,180.93,181.17,179.56,179.62,28094.0,180.93,181.17,179.56,179.62,28094.0
2024-01-05 11:30:00,179.66,180.17,179.34,179.55,12730.0,179.66,180.17,179.34,179.55,12730.0
2024-01-05 12:00:00,179.44,179.44,178.75,178.92,1900.0,179.44,179.44,178.75,178.92,1900.0
2024-01-05 12:30:00,178.59,179.19,178.45,178.87,3903.0,178.59,179.19,178.45,178.87,3903.0
2024-01-05 13:00:00,178.69,178.79,178.38,178.72,5122.0,178.69,178.79,178.38,178.72,5122.0
2024-01-05 13:30:00,178.72,179.74,178.71,179.74,8681.0,178.72,179.74,178.71,179.74,8681.0
2024-01-05 14:00:00,179.89,180.12,179.68,179.68,6340.0,179.89,180.12,179.68,179.68,6340.0
2024-01-05 14:30:00,179.62,179.77,178.64,178.73,2170.0,179.62,179.77,178.64,178.73,2170.0
2024-01-05 15:00:00,178.7,179.39,178.66,178.97,8913.0,178.7,179.39,178.66,178.97,8913.0
2024-01-05 15:30:00,178.74,179.57,178.26,179.31,100529.0,178.74,179.57,178.26,179.31,100529.0
2024-01-08 09:30:00,179.35,180.15,178.98,179.86,1967.0,179.35,180.15,178.98,179.86,1967.0
2024-01-08 10:00:00,180.15,180.52,180.0,180.35,4518.0,180.15,180.52,180.0,180.35,4518.0
2024-01-08 10:30:00,180.41,181.37,180.4,181.01,8270.0,180.41,181.37,180.4,181.01,8270.0
2024-01-08 11:00:00,180.82,180.89,180.44,180.53,8079.0,180.82,180.89,180.44,180.53,8079.0
2024-01-08 11:30:00,180.62,180.68,180.03,180.49,9186.0,180.62,180.68,180.03,180.49,9186.0
2024-01-08 12:00:00,180.64,181.22,180.49,180.6,15628.0,180.64,181.22,180.49,180.6,15628.0
2024-01-08 12:30:00,180.66,181.09,180.22,180.7,4196.0,180.66,181.09,180.22,180.7,4196.0
2024-01-08 13:00:00,180.69,180.89,180.38,180.58,4819.0,180.69,180.89,180.38,180.58,4819.0
2024-01-08 13:30:00,180.47,180.59,180.16,180.23,5584.0,180.47,180.59,180.16,180.23,5584.0
2024-01-08 14:00:00,180.45,180.77,180.33,180.73,15575.0,180.45,180.77,180.33,180.73,15575.0
2024-01-08 14:30:00,180.82,181.94,180.82,181.91,21877.0,180.82,181.94,180.82,181.91,21877.0
2024-01-08 15:00:00,181.84,181.86,181.29,181.37,3334.0,181.84,181.86,181.29,181.37,3334.0
2024-01-08 15:30:00,181.26,181.6,180.85,181.42,31512.0,181.26,181.6,180.85,181.42,31512.0
2024-01-09 09:30:00,178.82,179.27,177.31,178.37,6600.0,178.82,179.27,177.31,178.37,6600.0
2024-01-09 10:00:00,179.15,179.69,178.36,179.69,2311.0,179.15,179.69,178.36,179.69,2311.0
2024-01-09 10:30:00,179.73,179.91,179.15,179.16,1740.0,179.73,179.91,179.15,179.16,1740.0
2024-01-09 11:00:00,179.3,179.52,178.87,179.52,1958.0,179.3,179.52,178.87,179.52,1958.0
2024-01-09 11:30:00,179.61,179.85,179.28,179.65,1597.0,179.61,179.85,179.28,179.65,1597.0
2024-01-09 12:00:00,179.67,180.02,179.57,180.02,5629.0,179.67,180.02,179.57,180.02,5629.0
2024-01-09 12:30:00,180.03,180.03,179.23,179.39,6794.0,180.03,180.03,179.23,179.39,6794.0
2024-01-09 13:00:00,179.52,179.6,178.59,178.82,3615.0,179.52,179.6,178.59,178.82,3615.0
2024-01-09 13:30:00,178.64,179.33,178.52,179.33,2203.0,178.64,179.33,178.52,179.33,2203.0
2024-01-09 14:00:00,179.35,179.35,178.5,178.5,1925.0,179.35,179.35,178.5,178.5,1925.0
2024-01-09 14:30:00,178.56,178.64,178.01,178.46,4074.0,178.56,178.64,178.01,178.46,4074.0
2024-01-09 15:00:00,178.61,179.21,178.32,179.21,5668.0,178.61,179.21,178.32,179.21,5668.0
2024-01-09 15:30:00,179.22,179.5,178.83,178.93,14881.0,179.22,179.5,178.83,178.93,14881.0
2024-01-10 09:30:00,178.89,179.8,177.65,178.04,3504.0,178.89,179.8,177.65,178.04,3504.0
2024-01-10 10:00:00,177.99,178.78,177.54,178.15,12867.0,177.99,178.78,177.54,178.15,12867.0
2024-01-10 10:30:00,178.4,178.51,178.01,178.31,6571.0,178.4,178.51,178.01,178.31,6571.0
2024-01-10 11:00:00,178.34,178.7,178.1,178.31,21540.0,178.34,178.7,178.1,178.31,21540.0
2024-01-10 11:30:00,178.12,178.71,178.03,178.62,3529.0,178.12,178.71,178.03,178.62,3529.0
2024-01-10 12:00:00,178.27,178.63,178.09,178.63,2006.0,178.27,178.63,178.09,178.63,2006.0
2024-01-10 12:30:00,178.34,178.8,178.33,178.74,1822.0,178.34,178.8,178.33,178.74,1822.0
2024-01-10 13:00:00,178.78,179.11,178.52,179.04,3856.0,178.78,179.11,178.52,179.04,3856.0
2024-01-10 13:30:00,178.96,178.96,178.55,178.67,2500.0,178.96,178.96,178.55,178.67,2500.0
2024-01-10 14:00:00,178.68,179.25,178.68,179.1,3898.0,178.68,179.25,178.68,179.1,3898.0
2024-01-10 14:30:00,179.33,179.74,179.32,179.64,5535.0,179.33,179.74,179.32,179.64,5535.0
2024-01-10 15:00:00,179.66,179.68,178.45,178.51,6344.0,179.66,179.68,178.45,178.51,6344.0
2024-01-10 15:30:00,178.73,178.8,178.12,178.46,24733.0,178.73,178.8,178.12,178.46,24733.0
2024-01-11 09:30:00,177.23,177.79,175.4,176.14,6040.0,177.23,177.79,175.4,176.14,6040.0
2024-01-11 10:00:00,176.15,176.15,173.77,175.03,7798.0,176.15,176.15,173.77,175.03,7798.0
2024-01-11 10:30:00,175.15,175.57,174.84,174.96,1850.0,175.15,175.57,174.84,174.96,1850.0
2024-01-11 11:00:00,174.94,175.02,174.07,174.78,6440.0,174.94,175.02,174.07,174.78,6440.0
2024-01-11 11:30:00,174.67,174.67,174.31,174.33,1737.0,174.67,174.67,174.31,174.33,1737.0
2024-01-11 12:00:00,174.34,175.49,174.34,175.38,3317.0,174.34,175.49,174.34,175.38,3317.0
2024-01-11 12:30:00,175.19,175.67,174.75,175.09,15675.0,175.19,175.67,174.75,175.09,15675.0
2024-01-11 13:00:00,174.91,176.06,174.91,175.39,5407.0,174.91,176.06,174.91,175.39,5407.0
2024-01-11 13:30:00,175.42,176.06,174.66,175.0,19011.0,175.42,176.06,174.66,175.0,19011.0
2024-01-11 14:00:00,175.01,175.85,174.7,175.3,48895.0,175.01,175.85,174.7,175.3,48895.0
2024-01-11 14:30:00,175.52,175.65,174.99,175.16,6476.0,175.52,175.65,174.99,175.16,6476.0
2024-01-11 15:00:00,175.15,175.21,174.27,174.5,16926.0,175.15,175.21,174.27,174.5,16926.0
2024-01-11 15:30:00,174.32,174.61,173.81,173.95,34110.0,174.32,174.61,173.81,173.95,34110.0
2024-01-12 09:30:00,176.13,176.24,174.44,175.01,6975.0,176.13,176.24,174.44,175.01,6975.0
2024-01-12 10:00:00,175.0,175.31,173.99,173.99,6525.0,175.0,175.31,173.99,173.99,6525.0
2024-01-12 10:30:00,174.19,174.43,172.63,172.66,2841.0,174.19,174.43,172.63,172.66,2841.0
2024-01-12 11:00:00,172.59,173.5,172.59,173.5,4620.0,172.59,173.5,172.59,173.5,4620.0
2024-01-12 11:30:00,173.5,173.51,172.93,173.15,1700.0,173.5,173.51,172.93,173.15,1700.0
2024-01-12 12:00:00,173.01,173.5,172.41,173.49,8458.0,173.01,173.5,172.41,173.49,8458.0
2024-01-12 12:30:00,173.71,174.16,173.55,173.73,7721.0,173.71,174.16,173.55,173.73,7721.0
2024-01-12 13:00:00,173.88,174.14,173.87,174.04,4295.0,173.88,174.14,173.87,174.04,4295.0
2024-01-12 13:30:00,174.05,174.18,173.74,173.98,5477.0,174.05,174.18,173.74,173.98,5477.0
2024-01-12 14:00:00,173.98,174.41,173.98,174.11,6875.0,173.98,174.41,173.98,174.11,6875.0
2024-01-12 14:30:00,174.13,174.23,173.4,173.59,4556.0,174.13,174.23,173.4,173.59,4556.0
2024-01-12 15:00:00,173.61,173.95,173.56,173.69,5860.0,173.61,173.95,173.56,173.69,5860.0
2024-01-12 15:30:00,173.61,173.95,173.45,173.61,27987.0,173.61,173.95,173.45,173.61,27987.0
2024-01-16 09:30:00,170.49,170.55,169.06,169.83,4794.0,170.49,170.55,169.06,169.83,4794.0
2024-01-16 10:00:00,170.06,171.02,169.75,170.66,7933.0,170.06,171.02,169.75,170.66,7933.0
2024-01-16 10:30:00,170.84,171.06,170.07,170.21,4915.0,170.84,171.06,170.07,170.21,4915.0
2024-01-16 11:00:00,170.13,170.62,169.32,170.33,9147.0,170.13,170.62,169.32,170.33,9147.0
2024-01-16 11:30:00,170.38,170.58,169.93,170.44,8340.0,170.38,170.58,169.93,170.44,8340.0
2024-01-16 12:00:00,170.39,170.66,169.95,170.05,24335.0,170.39,170.66,169.95,170.05,24335.0
2024-01-16 12:30:00,169.98,170.11,169.69,169.83,8837.0,169.98,170.11,169.69,169.83,8837.0
2024-01-16 13:00:00,169.83,170.16,169.59,169.74,21070.0,169.83,170.16,169.59,169.74,21070.0
2024-01-16 13:30:00,169.75,169.89,169.06,169.06,10076.0,169.75,169.89,169.06,169.06,10076.0
2024-01-16 14:00:00,169.03,169.31,168.79,169.14,25889.0,169.03,169.31,168.79,169.14,25889.0
2024-01-16 14:30:00,169.15,170.43,169.0,170.08,27556.0,169.15,170.43,169.0,170.08,27556.0
2024-01-16 15:00:00,170.33,171.5,170.24,171.3,36983.0,170.33,171.5,170.24,171.3,36983.0
2024-01-16 15:30:00,171.34,171.54,170.79,171.52,47785.0,171.34,171.54,170.79,171.52,47785.0
2024-01-17 09:30:00,168.29,169.64,168.01,169.59,2828.0,168.29,169.64,168.01,169.59,2828.0
2024-01-17 10:00:00,169.26,170.6,168.91,169.63,2720.0,169.26,170.6,168.91,169.63,2720.0
2024-01-17 10:30:00,169.56,169.69,168.67,168.68,8564.0,169.56,169.69,168.67,168.68,8564.0
2024-01-17 11:00:00,168.68,168.93,167.52,167.53,3684.0,168.68,168.93,167.52,167.53,3684.0
2024-01-17 11:30:00,167.45,167.71,167.16,167.67,3663.0,167.45,167.71,167.16,167.67,3663.0
2024-01-17 12:00:00,167.79,167.8,167.34,167.34,2445.0,167.79,167.8,167.34,167.34,2445.0
2024-01-17 12:30:00,167.55,167.97,167.55,167.84,5087.0,167.55,167.97,167.55,167.84,5087.0
2024-01-17 13:00:00,168.01,168.13,167.45,167.45,4342.0,168.01,168.13,167.45,167.45,4342.0
2024-01-17 13:30:00,167.37,167.49,167.11,167.4,2655.0,167.37,167.49,167.11,167.4,2655.0
2024-01-17 14:00:00,168.0,168.43,167.91,168.39,2523.0,168.0,168.43,167.91,168.39,2523.0
2024-01-17 14:30:00,168.53,168.92,168.43,168.69,4347.0,168.53,168.92,168.43,168.69,4347.0
2024-01-17 15:00:00,168.61,169.0,168.46,169.0,6926.0,168.61,169.0,168.46,169.0,6926.0
2024-01-17 15:30:00,169.02,169.51,168.66,168.7,44700.0,169.02,169.51,168.66,168.7,44700.0
2024-01-18 09:30:00,169.97,169.97,168.63,168.72,4503.0,169.97,169.97,168.63,168.72,4503.0
2024-01-18 10:00:00,168.14,169.37,168.14,168.4,2075.0,168.14,169.37,168.14,168.4,2075.0
2024-01-18 10:30:00,168.84,169.07,168.5,168.52,1316.0,168.84,169.07,168.5,168.52,1316.0
2024-01-18 11:00:00,168.2,168.98,168.2,168.96,2499.0,168.2,168.98,168.2,168.96,2499.0
2024-01-18 11:30:00,168.96,169.19,168.78,169.19,2442.0,168.96,169.19,168.78,169.19,2442.0
2024-01-18 12:00:00,169.19,169.23,168.83,169.22,11260.0,169.19,169.23,168.83,169.22,11260.0
2024-01-18 12:30:00,169.28,169.43,168.85,169.09,3180.0,169.28,169.43,168.85,169.09,3180.0
2024-01-18 13:00:00,168.9,168.99,168.68,168.68,1826.0,168.9,168.99,168.68,168.68,1826.0
2024-01-18 13:30:00,168.83,170.76,168.8,170.62,16945.0,168.83,170.76,168.8,170.62,16945.0
2024-01-18 14:00:00,170.62,171.69,170.49,171.23,14698.0,170.62,171.69,170.49,171.23,14698.0
2024-01-18 14:30:00,171.35,171.64,170.92,171.11,2544.0,171.35,171.64,170.92,171.11,2544.0
2024-01-18 15:00:00,171.07,172.0,170.94,171.9,5017.0,171.07,172.0,170.94,171.9,5017.0
2024-01-18 15:30:00,172.1,172.11,170.92,170.96,22234.0,172.1,172.11,170.92,170.96,22234.0
2024-01-19 09:30:00,170.83,172.4,168.13,171.31,5020.0,170.83,172.4,168.13,171.31,5020.0
2024-01-19 10:00:00,171.61,171.61,170.54,171.08,2772.0,171.61,171.61,170.54,171.08,2772.0
2024-01-19 10:30:00,170.45,170.66,169.87,169.98,2001.0,170.45,170.66,169.87,169.98,2001.0
2024-01-19 11:00:00,170.48,170.48,169.64,169.64,702.0,170.48,170.48,169.64,169.64,702.0
2024-01-19 11:30:00,169.87,169.98,169.22,169.97,2732.0,169.87,169.98,169.22,169.97,2732.0
2024-01-19 12:00:00,169.97,170.43,169.85,170.43,2549.0,169.97,170.43,169.85,170.43,2549.0
2024-01-19 12:30:00,170.5,170.84,170.23,170.74,1500.0,170.5,170.84,170.23,170.74,1500.0
2024-01-19 13:00:00,170.54,171.29,170.54,171.29,1000.0,170.54,171.29,170.54,171.29,1000.0
2024-01-19 13:30:00,171.44,172.1,171.27,172.1,2771.0,171.44,172.1,171.27,172.1,2771.0
2024-01-19 14:00:00,171.9,172.77,171.9,172.77,7213.0,171.9,172.77,171.9,172.77,7213.0
2024-01-19 14:30:00,172.75,173.15,172.66,173.05,25568.0,172.75,173.15,172.66,173.05,25568.0
2024-01-19 15:00:00,172.95,173.71,172.95,173.7,4602.0,172.95,173.71,172.95,173.7,4602.0
2024-01-19 15:30:00,173.77,174.17,173.38,173.48,15000.0,173.77,174.17,173.38,173.48,15000.0
2024-01-22 09:30:00,174.51,177.59,174.51,177.0,5332.0,174.51,177.59,174.51,177.0,5332.0
2024-01-22 10:00:00,177.34,177.96,177.04,177.84,2491.0,177.34,177.96,177.04,177.84,2491.0
2024-01-22 10:30:00,176.8,176.8,175.87,176.25,3922.0,176.8,176.8,175.87,176.25,3922.0
2024-01-22 11:00:00,176.13,176.27,176.01,176.27,4155.0,176.13,176.27,176.01,176.27,4155.0
2024-01-22 11:30:00,176.19,176.19,175.77,175.88,1200.0,176.19,176.19,175.77,175.88,1200.0
2024-01-22 12:00:00,176.27,176.48,176.01,176.48,2249.0,176.27,176.48,176.01,176.48,2249.0
2024-01-22 12:30:00,176.2,176.2,175.72,175.72,1059.0,176.2,176.2,175.72,175.72,1059.0
2024-01-22 13:00:00,175.62,175.75,175.12,175.35,5031.0,175.62,175.75,175.12,175.35,5031.0
2024-01-22 13:30:00,175.46,176.15,175.37,175.91,8515.0,175.46,176.15,175.37,175.91,8515.0
2024-01-22 14:00:00,175.83,175.96,175.0,175.37,7828.0,175.83,175.96,175.0,175.37,7828.0
2024-01-22 14:30:00,175.36,175.65,175.29,175.56,4225.0,175.36,175.65,175.29,175.56,4225.0
2024-01-22 15:00:00,175.61,176.2,175.31,176.19,8280.0,175.61,176.2,175.31,176.19,8280.0
2024-01-22 15:30:00,176.45,176.48,175.88,175.91,23187.0,176.45,176.48,175.88,175.91,23187.0
2024-01-23 09:30:00,178.45,179.32,177.03,177.97,24939.0,178.45,179.32,177.03,177.97,24939.0
2024-01-23 10:00:00,178.14,178.43,177.03,177.13,12039.0,178.14,178.43,177.03,177.13,12039.0
2024-01-23 10:30:00,177.13,177.13,175.25,175.25,10787.0,177.13,177.13,175.25,175.25,10787.0
2024-01-23 11:00:00,175.11,175.11,174.4,174.55,6599.0,175.11,175.11,174.4,174.55,6599.0
2024-01-23 11:30:00,174.53,175.14,174.38,174.97,4548.0,174.53,175.14,174.38,174.97,4548.0
2024-01-23 12:00:00,174.92,175.34,174.68,175.18,2509.0,174.92,175.34,174.68,175.18,2509.0
2024-01-23 12:30:00,175.03,175.25,174.84,174.99,4582.0,175.03,175.25,174.84,174.99,4582.0
2024-01-23 13:00:00,174.85,175.03,174.74,174.76,2300.0,174.85,175.03,174.74,174.76,2300.0
2024-01-23 13:30:00,174.55,175.03,174.25,174.99,2977.0,174.55,175.03,174.25,174.99,2977.0
2024-01-23 14:00:00,174.99,175.19,174.83,174.97,3900.0,174.99,175.19,174.83,174.97,3900.0
2024-01-23 14:30:00,174.99,175.65,174.9,175.5,3813.0,174.99,175.65,174.9,175.5,3813.0
2024-01-23 15:00:00,175.5,175.99,175.26,175.4,6703.0,175.5,175.99,175.26,175.4,6703.0
2024-01-23 15:30:00,175.26,175.32,174.56,174.65,34808.0,175.26,175.32,174.56,174.65,34808.0
2024-01-24 09:30:00,176.83,177.59,175.35,175.35,1983.0,176.83,177.59,175.35,175.35,1983.0
2024-01-24 10:00:00,174.91,175.14,174.53,174.74,3217.0,174.91,175.14,174.53,174.74,3217.0
2024-01-24 10:30:00,175.12,175.56,174.69,174.9,2099.0,175.12,175.56,174.69,174.9,2099.0
2024-01-24 11:00:00,175.0,175.34,175.0,175.34,1053.0,175.0,175.34,175.0,175.34,1053.0
2024-01-24 11:30:00,175.54,175.6,175.08,175.08,1556.0,175.54,175.6,175.08,175.08,1556.0
2024-01-24 12:00:00,174.47,175.06,174.45,174.82,22531.0,174.47,175.06,174.45,174.82,22531.0
2024-01-24 12:30:00,174.66,174.66,174.41,174.55,1326.0,174.66,174.66,174.41,174.55,1326.0
2024-01-24 13:00:00,174.56,174.82,173.74,173.74,509.0,174.56,174.82,173.74,173.74,509.0
2024-01-24 13:30:00,173.67,173.67,173.14,173.51,1707.0,173.67,173.67,173.14,173.51,1707.0
2024-01-24 14:00:00,173.19,173.53,172.85,172.85,2855.0,173.19,173.53,172.85,172.85,2855.0
2024-01-24 14:30:00,173.13,173.9,172.93,173.44,1604.0,173.13,173.9,172.93,173.44,1604.0
2024-01-24 15:00:00,173.45,173.45,172.65,173.01,3516.0,173.45,173.45,172.65,173.01,3516.0
2024-01-24 15:30:00,172.84,173.14,172.49,172.83,16848.0,172.84,173.14,172.49,172.83,16848.0
2024-01-25 09:30:00,175.48,175.57,174.36,175.54,4809.0,175.48,175.57,174.36,175.54,4809.0
2024-01-25 10:00:00,175.92,176.36,175.29,175.91,1905.0,175.92,176.36,175.29,175.91,1905.0
2024-01-25 10:30:00,176.14,176.14,174.53,174.7,7008.0,176.14,176.14,174.53,174.7,7008.0
2024-01-25 11:00:00,174.52,175.16,173.98,175.12,4331.0,174.52,175.16,173.98,175.12,4331.0
2024-01-25 11:30:00,175.12,175.23,174.62,175.06,2496.0,175.12,175.23,174.62,175.06,2496.0
2024-01-25 12:00:00,174.78,175.22,174.58,174.78,3487.0,174.78,175.22,174.58,174.78,3487.0
2024-01-25 12:30:00,174.54,174.66,174.15,174.47,4942.0,174.54,174.66,174.15,174.47,4942.0
2024-01-25 13:00:00,174.58,175.51,174.58,174.96,2091.0,174.58,175.51,174.58,174.96,2091.0
2024-01-25 13:30:00,175.21,175.38,174.97,174.97,1529.0,175.21,175.38,174.97,174.97,1529.0
2024-01-25 14:00:00,174.95,175.71,174.92,175.34,5586.0,174.95,175.71,174.92,175.34,5586.0
2024-01-25 14:30:00,175.45,175.46,174.94,175.27,5278.0,175.45,175.46,174.94,175.27,5278.0
2024-01-25 15:00:00,175.32,175.66,174.73,174.83,8523.0,175.32,175.66,174.73,174.83,8523.0
2024-01-25 15:30:00,174.79,175.93,174.76,175.73,30557.0,174.79,175.93,174.76,175.73,30557.0
2024-01-26 09:30:00,176.67,177.65,176.56,177.3,10983.0,176.67,177.65,176.56,177.3,10983.0
2024-01-26 10:00:00,176.76,177.62,176.66,177.39,16294.0,176.76,177.62,176.66,177.39,16294.0
2024-01-26 10:30:00,177.13,177.74,176.88,176.89,11090.0,177.13,177.74,176.88,176.89,11090.0
2024-01-26 11:00:00,176.64,177.25,176.38,177.25,1986.0,176.64,177.25,176.38,177.25,1986.0
2024-01-26 11:30:00,176.82,177.19,176.71,177.11,1864.0,176.82,177.19,176.71,177.11,1864.0
2024-01-26 12:00:00,177.02,177.06,176.62,176.7,1663.0,177.02,177.06,176.62,176.7,1663.0
2024-01-26 12:30:00,176.62,176.62,176.21,176.62,4772.0,176.62,176.62,176.21,176.62,4772.0
2024-01-26 13:00:00,176.5,177.25,176.5,177.19,2079.0,176.5,177.25,176.5,177.19,2079.0
2024-01-26 13:30:00,177.2,177.2,176.78,177.0,1632.0,177.2,177.2,176.78,177.0,1632.0
2024-01-26 14:00:00,176.89,176.89,176.45,176.47,1502.0,176.89,176.89,176.45,176.47,1502.0
2024-01-26 14:30:00,176.46,176.67,176.46,176.67,924.0,176.46,176.67,176.46,176.67,924.0
2024-01-26 15:00:00,176.79,176.79,176.03,176.38,6518.0,176.79,176.79,176.03,176.38,6518.0
2024-01-26 15:30:00,176.36,176.62,176.17,176.28,19394.0,176.36,176.62,176.17,176.28,19394.0
2024-01-29 09:30:00,175.75,176.71,175.2,175.79,20801.0,175.75,176.71,175.2,175.79,20801.0
2024-01-29 10:00:00,175.84,176.26,175.21,175.48,23354.0,175.84,176.26,175.21,175.48,23354.0
2024-01-29 10:30:00,175.4,175.76,175.0,175.49,6490.0,175.4,175.76,175.0,175.49,6490.0
2024-01-29 11:00:00,175.6,176.08,175.43,175.55,16655.0,175.6,176.08,175.43,175.55,16655.0
2024-01-29 11:30:00,175.68,175.9,175.41,175.74,10435.0,175.68,175.9,175.41,175.74,10435.0
2024-01-29 12:00:00,175.82,176.96,175.63,176.68,7700.0,175.82,176.96,175.63,176.68,7700.0
2024-01-29 12:30:00,176.82,176.98,176.53,176.64,2400.0,176.82,176.98,176.53,176.64,2400.0
2024-01-29 13:00:00,176.64,176.83,176.55,176.56,5277.0,176.64,176.83,176.55,176.56,5277.0
2024-01-29 13:30:00,176.63,176.69,176.26,176.28,2129.0,176.63,176.69,176.26,176.28,2129.0
2024-01-29 14:00:00,176.27,176.34,176.09,176.18,3457.0,176.27,176.34,176.09,176.18,3457.0
2024-01-29 14:30:00,176.18,176.54,176.03,176.13,3639.0,176.18,176.54,176.03,176.13,3639.0
2024-01-29 15:00:00,176.2,177.65,176.2,177.58,18291.0,176.2,177.65,176.2,177.58,18291.0
2024-01-29 15:30:00,177.66,177.99,176.84,177.99,22717.0,177.66,177.99,176.84,177.99,22717.0
2024-01-30 09:30:00,176.19,177.3,175.85,176.14,24332.0,176.19,177.3,175.85,176.14,24332.0
2024-01-30 10:00:00,175.87,175.92,174.35,174.51,4940.0,175.87,175.92,174.35,174.51,4940.0
2024-01-30 10:30:00,174.75,174.99,174.62,174.89,2403.0,174.75,174.99,174.62,174.89,2403.0
2024-01-30 11:00:00,174.92,175.34,174.86,175.22,2249.0,174.92,175.34,174.86,175.22,2249.0
2024-01-30 11:30:00,175.08,175.69,175.08,175.65,1660.0,175.08,175.69,175.08,175.65,1660.0
2024-01-30 12:00:00,175.65,176.25,175.6,176.07,8197.0,175.65,176.25,175.6,176.07,8197.0
2024-01-30 12:30:00,175.86,176.74,175.79,176.54,11050.0,175.86,176.74,175.79,176.54,11050.0
2024-01-30 13:00:00,176.47,176.96,176.42,176.96,5725.0,176.47,176.96,176.42,176.96,5725.0
2024-01-30 13:30:00,177.04,177.04,176.68,176.69,1909.0,177.04,177.04,176.68,176.69,1909.0
2024-01-30 14:00:00,176.77,177.61,176.72,177.61,4961.0,176.77,177.61,176.72,177.61,4961.0
2024-01-30 14:30:00,177.53,177.67,177.28,177.44,3934.0,177.53,177.67,177.28,177.44,3934.0
2024-01-30 15:00:00,177.31,177.33,176.9,177.33,5563.0,177.31,177.33,176.9,177.33,5563.0
2024-01-30 15:30:00,177.24,177.61,177.13,177.26,28833.0,177.24,177.61,177.13,177.26,28833.0
2024-01-31 09:30:00,176.84,177.12,176.09,176.83,54086.0,176.84,177.12,176.09,176.83,54086.0
2024-01-31 10:00:00,176.86,177.97,176.52,177.86,9665.0,176.86,177.97,176.52,177.86,9665.0
2024-01-31 10:30:00,178.17,179.39,177.69,179.11,13459.0,178.17,179.39,177.69,179.11,13459.0
2024-01-31 11:00:00,179.34,179.84,179.07,179.45,12064.0,179.34,179.84,179.07,179.45,12064.0
2024-01-31 11:30:00,179.31,179.31,177.62,178.49,3155.0,179.31,179.31,177.62,178.49,3155.0
2024-01-31 12:00:00,178.55,178.55,178.03,178.38,7037.0,178.55,178.55,178.03,178.38,7037.0
2024-01-31 12:30:00,178.46,178.78,177.45,178.7,18439.0,178.46,178.78,177.45,178.7,18439.0
2024-01-31 13:00:00,178.59,178.94,178.51,178.78,5048.0,178.59,178.94,178.51,178.78,5048.0
2024-01-31 13:30:00,178.9,179.05,178.42,178.78,6722.0,178.9,179.05,178.42,178.78,6722.0
2024-01-31 14:00:00,178.57,178.57,177.46,177.92,24502.0,178.57,178.57,177.46,177.92,24502.0
2024-01-31 14:30:00,177.81,180.53,177.65,178.24,11929.0,177.81,180.53,177.65,178.24,11929.0
2024-01-31 15:00:00,178.0,178.23,175.81,176.59,51054.0,178.0,178.23,175.81,176.59,51054.0
2024-01-31 15:30:00,176.59,177.59,175.78,177.05,159675.0,176.59,177.59,175.78,177.05,159675.0
2024-02-01 09:30:00,177.2,178.28,175.77,175.93,1626.0,177.2,178.28,175.77,175.93,1626.0
2024-02-01 10:00:00,175.69,176.72,175.31,176.59,5129.0,175.69,176.72,175.31,176.59,5129.0
2024-02-01 10:30:00,176.67,176.89,174.95,174.95,14401.0,176.67,176.89,174.95,174.95,14401.0
2024-02-01 11:00:00,174.88,175.34,173.84,175.13,17525.0,174.88,175.34,173.84,175.13,17525.0
2024-02-01 11:30:00,175.42,176.44,175.42,176.44,3349.0,175.42,176.44,175.42,176.44,3349.0
2024-02-01 12:00:00,176.64,177.22,176.2,177.2,6282.0,176.64,177.22,176.2,177.2,6282.0
2024-02-01 12:30:00,177.09,178.71,177.09,178.63,2843.0,177.09,178.71,177.09,178.63,2843.0
2024-02-01 13:00:00,178.87,179.06,178.1,178.13,2903.0,178.87,179.06,178.1,178.13,2903.0
2024-02-01 13:30:00,178.15,178.84,178.09,178.84,10803.0,178.15,178.84,178.09,178.84,10803.0
2024-02-01 14:00:00,178.9,179.29,178.55,178.73,9247.0,178.9,179.29,178.55,178.73,9247.0
2024-02-01 14:30:00,178.58,179.41,178.14,179.41,5031.0,178.58,179.41,178.14,179.41,5031.0
2024-02-01 15:00:00,179.48,180.26,179.39,179.63,45798.0,179.48,180.26,179.39,179.63,45798.0
2024-02-01 15:30:00,179.74,180.47,179.52,180.47,22974.0,179.74,180.47,179.52,180.47,22974.0
2024-02-02 09:30:00,176.78,176.79,175.14,176.34,10423.0,176.78,176.79,175.14,176.34,10423.0
2024-02-02 10:00:00,176.05,176.33,174.8,175.91,5814.0,176.05,176.33,174.8,175.91,5814.0
2024-02-02 10:30:00,175.82,177.12,175.6,176.89,3298.0,175.82,177.12,175.6,176.89,3298.0
2024-02-02 11:00:00,177.04,177.41,176.62,177.23,3870.0,177.04,177.41,176.62,177.23,3870.0
2024-02-02 11:30:00,177.41,177.51,176.67,176.7,2917.0,177.41,177.51,176.67,176.7,2917.0
2024-02-02 12:00:00,176.26,176.43,175.85,176.11,3166.0,176.26,176.43,175.85,176.11,3166.0
2024-02-02 12:30:00,176.3,176.49,175.11,175.27,2323.0,176.3,176.49,175.11,175.27,2323.0
2024-02-02 13:00:00,175.49,176.05,175.37,175.45,2453.0,175.49,176.05,175.37,175.45,2453.0
2024-02-02 13:30:00,175.47,176.02,175.44,176.02,2598.0,175.47,176.02,175.44,176.02,2598.0
2024-02-02 14:00:00,176.15,176.79,176.15,176.31,5086.0,176.15,176.79,176.15,176.31,5086.0
2024-02-02 14:30:00,176.38,177.03,175.99,176.33,5143.0,176.38,177.03,175.99,176.33,5143.0
2024-02-02 15:00:00,176.25,177.27,176.25,177.27,2433.0,176.25,177.27,176.25,177.27,2433.0
2024-02-02 15:30:00,177.53,177.53,175.65,175.72,15044.0,177.53,177.53,175.65,175.72,15044.0
2024-02-05 09:30:00,172.79,173.27,172.14,172.7,2234.0,172.79,173.27,172.14,172.7,2234.0
2024-02-05 10:00:00,171.83,171.83,171.09,171.62,1307.0,171.83,171.83,171.09,171.62,1307.0
2024-02-05 10:30:00,171.78,172.27,171.58,171.82,5198.0,171.78,172.27,171.58,171.82,5198.0
2024-02-05 11:00:00,172.08,172.81,171.99,172.24,2750.0,172.08,172.81,171.99,172.24,2750.0
2024-02-05 11:30:00,172.43,172.47,171.93,171.93,2564.0,172.43,172.47,171.93,171.93,2564.0
2024-02-05 12:00:00,171.92,172.78,171.92,172.54,3480.0,171.92,172.78,171.92,172.54,3480.0
2024-02-05 12:30:00,172.65,172.78,172.43,172.75,1758.0,172.65,172.78,172.43,172.75,1758.0
2024-02-05 13:00:00,172.84,172.91,172.33,172.39,3060.0,172.84,172.91,172.33,172.39,3060.0
2024-02-05 13:30:00,172.54,172.71,172.37,172.54,2614.0,172.54,172.71,172.37,172.54,2614.0
2024-02-05 14:00:00,172.23,172.57,171.99,172.17,1800.0,172.23,172.57,171.99,172.17,1800.0
2024-02-05 14:30:00,172.56,172.72,172.46,172.65,3036.0,172.56,172.72,172.46,172.65,3036.0
2024-02-05 15:00:00,172.48,172.76,172.17,172.68,3153.0,172.48,172.76,172.17,172.68,3153.0
2024-02-05 15:30:00,172.91,173.09,171.47,171.48,16078.0,172.91,173.09,171.47,171.48,16078.0
2024-02-06 09:30:00,171.15,173.6,171.15,173.43,2695.0,171.15,173.6,171.15,173.43,2695.0
2024-02-06 10:00:00,172.9,173.91,172.9,173.79,1601.0,172.9,173.91,172.9,173.79,1601.0
2024-02-06 10:30:00,173.9,174.07,173.19,173.19,1588.0,173.9,174.07,173.19,173.19,1588.0
2024-02-06 11:00:00,173.25,174.21,173.24,174.19,6958.0,173.25,174.21,173.24,174.19,6958.0
2024-02-06 11:30:00,173.93,173.93,173.46,173.66,1798.0,173.93,173.93,173.46,173.66,1798.0
2024-02-06 12:00:00,173.6,173.95,173.48,173.55,2065.0,173.6,173.95,173.48,173.55,2065.0
2024-02-06 12:30:00,173.46,173.46,172.72,172.72,601.0,173.46,173.46,172.72,172.72,601.0
2024-02-06 13:00:00,172.7,172.91,172.54,172.54,688.0,172.7,172.91,172.54,172.54,688.0
2024-02-06 13:30:00,172.27,172.6,172.27,172.59,1400.0,172.27,172.6,172.27,172.59,1400.0
2024-02-06 14:00:00,172.35,172.54,171.66,171.74,3123.0,172.35,172.54,171.66,171.74,3123.0
2024-02-06 14:30:00,171.68,171.68,171.44,171.59,1244.0,171.68,171.68,171.44,171.59,1244.0
2024-02-06 15:00:00,171.9,171.93,171.52,171.62,2197.0,171.9,171.93,171.52,171.62,2197.0
2024-02-06 15:30:00,171.56,171.91,171.24,171.27,14992.0,171.56,171.91,171.24,171.27,14992.0
2024-02-07 09:30:00,172.27,172.27,168.36,169.05,5621.0,172.27,172.27,168.36,169.05,5621.0
2024-02-07 10:00:00,168.87,170.4,168.83,170.4,4156.0,168.87,170.4,168.83,170.4,4156.0
2024-02-07 10:30:00,170.62,171.27,170.34,171.06,6368.0,170.62,171.27,170.34,171.06,6368.0
2024-02-07 11:00:00,171.08,171.22,170.63,170.63,2899.0,171.08,171.22,170.63,170.63,2899.0
2024-02-07 11:30:00,170.69,171.28,170.66,171.15,2200.0,170.69,171.28,170.66,171.15,2200.0
2024-02-07 12:00:00,171.28,171.53,170.79,170.87,1787.0,171.28,171.53,170.79,170.87,1787.0
2024-02-07 12:30:00,170.82,171.25,170.7,171.25,3915.0,170.82,171.25,170.7,171.25,3915.0
2024-02-07 13:00:00,171.71,171.78,171.17,171.52,1500.0,171.71,171.78,171.17,171.52,1500.0
2024-02-07 13:30:00,171.54,171.74,171.38,171.62,2757.0,171.54,171.74,171.38,171.62,2757.0
2024-02-07 14:00:00,171.79,172.06,171.74,171.75,2519.0,171.79,172.06,171.74,171.75,2519.0
2024-02-07 14:30:00,171.81,172.26,171.53,172.26,4549.0,171.81,172.26,171.53,172.26,4549.0
2024-02-07 15:00:00,172.18,172.18,171.55,171.57,3637.0,172.18,172.18,171.55,171.57,3637.0
2024-02-07 15:30:00,171.56,171.94,170.69,171.94,26114.0,171.56,171.94,170.69,171.94,26114.0
2024-02-08 09:30:00,172.16,173.95,171.41,173.95,14624.0,172.16,173.95,171.41,173.95,14624.0
2024-02-08 10:00:00,174.37,174.37,173.43,173.9,30955.0,174.37,174.37,173.43,173.9,30955.0
2024-02-08 10:30:00,173.59,174.26,172.72,173.0,9210.0,173.59,174.26,172.72,173.0,9210.0
2024-02-08 11:00:00,173.09,173.11,172.64,172.67,3498.0,173.09,173.11,172.64,172.67,3498.0
2024-02-08 11:30:00,172.83,173.38,172.83,173.05,7096.0,172.83,173.38,172.83,173.05,7096.0
2024-02-08 12:00:00,173.25,173.83,173.05,173.76,4215.0,173.25,173.83,173.05,173.76,4215.0
2024-02-08 12:30:00,173.76,174.26,173.62,174.24,7414.0,173.76,174.26,173.62,174.24,7414.0
2024-02-08 13:00:00,174.27,175.7,174.26,175.7,4876.0,174.27,175.7,174.26,175.7,4876.0
2024-02-08 13:30:00,175.4,177.72,175.39,177.5,31530.0,175.4,177.72,175.39,177.5,31530.0
2024-02-08 14:00:00,177.83,178.65,177.68,178.47,10204.0,177.83,178.65,177.68,178.47,10204.0
2024-02-08 14:30:00,178.61,178.64,177.85,178.37,1919.0,178.61,178.64,177.85,178.37,1919.0
2024-02-08 15:00:00,178.28,179.14,177.98,179.14,11662.0,178.28,179.14,177.98,179.14,11662.0
2024-02-08 15:30:00,179.04,180.0,178.88,179.24,28705.0,179.04,180.0,178.88,179.24,28705.0
2024-02-09 09:30:00,179.47,179.47,176.51,177.22,2834.0,179.47,179.47,176.51,177.22,2834.0
2024-02-09 10:00:00,177.12,177.71,176.49,176.55,1383.0,177.12,177.71,176.49,176.55,1383.0
2024-02-09 10:30:00,176.47,177.32,176.47,177.02,4470.0,176.47,177.32,176.47,177.02,4470.0
2024-02-09 11:00:00,176.89,177.55,176.89,177.14,2234.0,176.89,177.55,176.89,177.14,2234.0
2024-02-09 11:30:00,177.11,177.24,176.65,176.65,3609.0,177.11,177.24,176.65,176.65,3609.0
2024-02-09 12:00:00,176.65,177.18,176.5,177.0,6671.0,176.65,177.18,176.5,177.0,6671.0
2024-02-09 12:30:00,177.18,177.18,176.67,176.88,5844.0,177.18,177.18,176.67,176.88,5844.0
2024-02-09 13:00:00,176.85,177.2,176.82,177.06,4959.0,176.85,177.2,176.82,177.06,4959.0
2024-02-09 13:30:00,177.07,177.1,176.16,176.19,6327.0,177.07,177.1,176.16,176.19,6327.0
2024-02-09 14:00:00,176.21,176.69,176.09,176.5,6082.0,176.21,176.69,176.09,176.5,6082.0
2024-02-09 14:30:00,176.56,176.97,175.59,175.63,12402.0,176.56,176.97,175.59,175.63,12402.0
2024-02-09 15:00:00,175.66,176.07,175.47,175.87,6016.0,175.66,176.07,175.47,175.87,6016.0
2024-02-09 15:30:00,175.87,176.99,175.86,176.99,34176.0,175.87,176.99,175.86,176.99,34176.0
2024-02-12 09:30:00,177.43,180.08,177.43,179.82,7383.0,177.43,180.08,177.43,179.82,7383.0
2024-02-12 10:00:00,178.47,179.13,178.1,178.97,1600.0,178.47,179.13,178.1,178.97,1600.0
2024-02-12 10:30:00,178.66,179.87,178.6,179.65,5630.0,178.66,179.87,178.6,179.65,5630.0
2024-02-12 11:00:00,179.71,181.13,179.71,181.13,3463.0,179.71,181.13,179.71,181.13,3463.0
2024-02-12 11:30:00,181.11,181.11,180.65,180.91,1729.0,181.11,181.11,180.65,180.91,1729.0
2024-02-12 12:00:00,180.86,180.88,180.54,180.87,1683.0,180.86,180.88,180.54,180.87,1683.0
2024-02-12 12:30:00,181.04,181.62,181.04,181.33,11782.0,181.04,181.62,181.04,181.33,11782.0
2024-02-12 13:00:00,181.27,181.33,180.84,180.99,3361.0,181.27,181.33,180.84,180.99,3361.0
2024-02-12 13:30:00,181.1,181.33,180.97,181.17,4008.0,181.1,181.33,180.97,181.17,4008.0
2024-02-12 14:00:00,181.14,181.31,180.09,180.3,4604.0,181.14,181.31,180.09,180.3,4604.0
2024-02-12 14:30:00,180.35,180.35,180.07,180.08,2068.0,180.35,180.35,180.07,180.08,2068.0
2024-02-12 15:00:00,180.16,180.32,179.79,179.79,2767.0,180.16,180.32,179.79,179.79,2767.0
2024-02-12 15:30:00,179.75,180.1,178.92,179.28,38900.0,179.75,180.1,178.92,179.28,38900.0
2024-02-13 09:30:00,172.39,173.91,169.25,169.25,12692.0,172.39,173.91,169.25,169.25,12692.0
2024-02-13 10:00:00,169.05,170.67,169.05,170.39,8924.0,169.05,170.67,169.05,170.39,8924.0
2024-02-13 10:30:00,170.16,170.53,169.9,170.1,15033.0,170.16,170.53,169.9,170.1,15033.0
2024-02-13 11:00:00,170.26,171.55,170.11,171.5,13924.0,170.26,171.55,170.11,171.5,13924.0
2024-02-13 11:30:00,171.86,172.69,171.86,172.29,5326.0,171.86,172.69,171.86,172.29,5326.0
2024-02-13 12:00:00,172.26,172.52,171.93,171.97,6434.0,172.26,172.52,171.93,171.97,6434.0
2024-02-13 12:30:00,171.83,172.55,171.83,172.21,7343.0,171.83,172.55,171.83,172.21,7343.0
2024-02-13 13:00:00,172.2,172.2,171.07,171.23,7602.0,172.2,172.2,171.07,171.23,7602.0
2024-02-13 13:30:00,171.11,172.09,171.11,171.74,9672.0,171.11,172.09,171.11,171.74,9672.0
2024-02-13 14:00:00,171.66,171.66,170.69,170.86,8158.0,171.66,171.66,170.69,170.86,8158.0
2024-02-13 14:30:00,170.96,171.6,170.52,170.62,8598.0,170.96,171.6,170.52,170.62,8598.0
2024-02-13 15:00:00,170.59,170.62,169.73,170.06,14112.0,170.59,170.62,169.73,170.06,14112.0
2024-02-13 15:30:00,169.95,171.75,169.92,171.71,60880.0,169.95,171.75,169.92,171.71,60880.0
2024-02-14 09:30:00,173.15,173.79,172.82,172.99,6070.0,173.15,173.79,172.82,172.99,6070.0
2024-02-14 10:00:00,172.17,173.93,172.17,173.44,2532.0,172.17,173.93,172.17,173.44,2532.0
2024-02-14 10:30:00,173.38,173.38,172.48,172.8,3950.0,173.38,173.38,172.48,172.8,3950.0
2024-02-14 11:00:00,172.98,173.85,172.93,173.5,5110.0,172.98,173.85,172.93,173.5,5110.0
2024-02-14 11:30:00,173.57,173.65,172.8,172.88,13908.0,173.57,173.65,172.8,172.88,13908.0
2024-02-14 12:00:00,172.62,173.1,171.94,172.93,6249.0,172.62,173.1,171.94,172.93,6249.0
2024-02-14 12:30:00,173.01,173.57,172.96,173.23,20008.0,173.01,173.57,172.96,173.23,20008.0
2024-02-14 13:00:00,173.33,173.58,173.11,173.44,5036.0,173.33,173.58,173.11,173.44,5036.0
2024-02-14 13:30:00,173.44,174.59,173.4,174.47,4288.0,173.44,174.59,173.4,174.47,4288.0
2024-02-14 14:00:00,174.2,175.0,173.91,175.0,2957.0,174.2,175.0,173.91,175.0,2957.0
2024-02-14 14:30:00,175.29,176.26,175.03,176.26,10598.0,175.29,176.26,175.03,176.26,10598.0
2024-02-14 15:00:00,176.21,176.8,175.86,176.28,8069.0,176.21,176.8,175.86,176.28,8069.0
2024-02-14 15:30:00,176.4,176.95,175.86,176.93,47477.0,176.4,176.95,175.86,176.93,47477.0
2024-02-15 09:30:00,182.0,191.2,181.98,190.14,28127.0,182.0,191.2,181.98,190.14,28127.0
2024-02-15 10:00:00,189.77,190.65,188.12,190.16,22204.0,189.77,190.65,188.12,190.16,22204.0
2024-02-15 10:30:00,190.47,193.48,189.53,193.48,25503.0,190.47,193.48,189.53,193.48,25503.0
2024-02-15 11:00:00,193.22,193.52,192.0,192.64,26650.0,193.22,193.52,192.0,192.64,26650.0
2024-02-15 11:30:00,192.63,193.45,192.22,193.31,27630.0,192.63,193.45,192.22,193.31,27630.0
2024-02-15 12:00:00,193.3,193.32,191.73,191.74,17100.0,193.3,193.32,191.73,191.74,17100.0
2024-02-15 12:30:00,192.38,192.63,190.63,191.96,10910.0,192.38,192.63,190.63,191.96,10910.0
2024-02-15 13:00:00,191.96,192.79,191.66,192.43,6196.0,191.96,192.79,191.66,192.43,6196.0
2024-02-15 13:30:00,192.81,192.98,191.48,192.44,5627.0,192.81,192.98,191.48,192.44,5627.0
2024-02-15 14:00:00,192.65,192.85,191.82,191.95,4199.0,192.65,192.85,191.82,191.95,4199.0
2024-02-15 14:30:00,191.94,193.43,191.94,193.18,5221.0,191.94,193.43,191.94,193.18,5221.0
2024-02-15 15:00:00,192.74,193.5,191.89,193.44,12326.0,192.74,193.5,191.89,193.44,12326.0
2024-02-15 15:30:00,193.42,193.42,192.09,192.73,43761.0,193.42,193.42,192.09,192.73,43761.0
2024-02-16 09:30:00,190.02,192.08,189.38,191.34,12944.0,190.02,192.08,189.38,191.34,12944.0
2024-02-16 10:00:00,191.11,191.87,190.67,190.67,9363.0,191.11,191.87,190.67,190.67,9363.0
2024-02-16 10:30:00,190.17,190.74,190.17,190.63,3875.0,190.17,190.74,190.17,190.63,3875.0
2024-02-16 11:00:00,190.89,191.83,190.46,191.47,3535.0,190.89,191.83,190.46,191.47,3535.0
2024-02-16 11:30:00,191.59,191.95,190.96,191.17,7085.0,191.59,191.95,190.96,191.17,7085.0
2024-02-16 12:00:00,191.21,191.27,190.6,190.97,3304.0,191.21,191.27,190.6,190.97,3304.0
2024-02-16 12:30:00,191.23,191.55,190.92,191.16,3594.0,191.23,191.55,190.92,191.16,3594.0
2024-02-16 13:00:00,190.89,191.08,190.72,190.91,1673.0,190.89,191.08,190.72,190.91,1673.0
2024-02-16 13:30:00,191.0,191.0,190.53,190.78,2374.0,191.0,191.0,190.53,190.78,2374.0
2024-02-16 14:00:00,190.91,191.18,190.67,190.8,3888.0,190.91,191.18,190.67,190.8,3888.0
2024-02-16 14:30:00,190.52,190.52,188.68,189.15,4262.0,190.52,190.52,188.68,189.15,4262.0
2024-02-16 15:00:00,188.97,190.25,188.96,189.92,6512.0,188.97,190.25,188.96,189.92,6512.0
2024-02-16 15:30:00,190.03,190.25,188.5,188.94,30939.0,190.03,190.25,188.5,188.94,30939.0
2024-02-20 09:30:00,185.96,186.85,185.96,186.25,3619.0,185.96,186.85,185.96,186.25,3619.0
2024-02-20 10:00:00,185.88,186.0,184.42,185.84,7626.0,185.88,186.0,184.42,185.84,7626.0
2024-02-20 10:30:00,185.99,186.22,185.63,185.84,4333.0,185.99,186.22,185.63,185.84,4333.0
2024-02-20 11:00:00,185.74,186.05,185.35,185.52,5342.0,185.74,186.05,185.35,185.52,5342.0
2024-02-20 11:30:00,185.41,185.66,184.67,184.69,3403.0,185.41,185.66,184.67,184.69,3403.0
2024-02-20 12:00:00,184.55,184.58,184.03,184.23,2236.0,184.55,184.58,184.03,184.23,2236.0
2024-02-20 12:30:00,184.23,184.82,184.15,184.45,2532.0,184.23,184.82,184.15,184.45,2532.0
2024-02-20 13:00:00,184.26,184.56,184.05,184.05,7086.0,184.26,184.56,184.05,184.05,7086.0
2024-02-20 13:30:00,183.94,183.94,183.47,183.47,4057.0,183.94,183.94,183.47,183.47,4057.0
2024-02-20 14:00:00,183.35,183.51,182.94,183.5,4515.0,183.35,183.51,182.94,183.5,4515.0
2024-02-20 14:30:00,183.31,183.36,182.74,183.36,6044.0,183.31,183.36,182.74,183.36,6044.0
2024-02-20 15:00:00,183.46,183.58,183.17,183.29,3906.0,183.46,183.58,183.17,183.29,3906.0
2024-02-20 15:30:00,183.31,183.55,182.51,183.37,23616.0,183.31,183.55,182.51,183.37,23616.0
2024-02-21 09:30:00,182.5,182.53,181.06,182.19,9914.0,182.5,182.53,181.06,182.19,9914.0
2024-02-21 10:00:00,182.0,183.25,181.74,182.48,18625.0,182.0,183.25,181.74,182.48,18625.0
2024-02-21 10:30:00,182.37,182.8,181.69,181.95,11961.0,182.37,182.8,181.69,181.95,11961.0
2024-02-21 11:00:00,181.88,182.03,180.86,181.02,11018.0,181.88,182.03,180.86,181.02,11018.0
2024-02-21 11:30:00,181.11,181.3,180.29,180.71,15101.0,181.11,181.3,180.29,180.71,15101.0
2024-02-21 12:00:00,180.5,180.65,180.1,180.17,4571.0,180.5,180.65,180.1,180.17,4571.0
2024-02-21 12:30:00,180.17,180.61,180.05,180.61,7536.0,180.17,180.61,180.05,180.61,7536.0
2024-02-21 13:00:00,180.59,180.72,179.84,180.17,8202.0,180.59,180.72,179.84,180.17,8202.0
2024-02-21 13:30:00,180.04,180.47,179.48,180.17,4928.0,180.04,180.47,179.48,180.17,4928.0
2024-02-21 14:00:00,180.1,181.23,179.98,180.88,9074.0,180.1,181.23,179.98,180.88,9074.0
2024-02-21 14:30:00,180.8,181.16,180.59,180.94,4261.0,180.8,181.16,180.59,180.94,4261.0
2024-02-21 15:00:00,180.93,180.93,180.25,180.63,5870.0,180.93,180.93,180.25,180.63,5870.0
2024-02-21 15:30:00,180.63,181.13,180.29,180.74,35716.0,180.63,181.13,180.29,180.74,35716.0
2024-02-22 09:30:00,181.69,182.87,181.69,182.65,3436.0,181.69,182.87,181.69,182.65,3436.0
2024-02-22 10:00:00,182.89,184.46,182.89,184.31,8196.0,182.89,184.46,182.89,184.31,8196.0
2024-02-22 10:30:00,184.17,186.36,184.17,186.36,7010.0,184.17,186.36,184.17,186.36,7010.0
2024-02-22 11:00:00,186.06,186.5,185.61,185.61,5449.0,186.06,186.5,185.61,185.61,5449.0
2024-02-22 11:30:00,185.76,185.78,185.41,185.42,1637.0,185.76,185.78,185.41,185.42,1637.0
2024-02-22 12:00:00,185.04,185.11,184.15,184.69,2694.0,185.04,185.11,184.15,184.69,2694.0
2024-02-22 12:30:00,184.7,184.7,183.87,184.46,10818.0,184.7,184.7,183.87,184.46,10818.0
2024-02-22 13:00:00,183.95,183.95,183.18,183.5,16124.0,183.95,183.95,183.18,183.5,16124.0
2024-02-22 13:30:00,183.69,184.76,183.69,184.76,3113.0,183.69,184.76,183.69,184.76,3113.0
2024-02-22 14:00:00,184.41,184.87,184.41,184.6,2087.0,184.41,184.87,184.41,184.6,2087.0
2024-02-22 14:30:00,184.54,184.54,183.77,184.02,5363.0,184.54,184.54,183.77,184.02,5363.0
2024-02-22 15:00:00,183.95,184.91,183.95,184.91,3967.0,183.95,184.91,183.95,184.91,3967.0
2024-02-22 15:30:00,184.69,184.94,184.2,184.55,28914.0,184.69,184.94,184.2,184.55,28914.0
2024-02-23 09:30:00,183.96,183.96,182.43,182.5,7500.0,183.96,183.96,182.43,182.5,7500.0
2024-02-23 10:00:00,183.23,183.45,182.0,182.19,1647.0,183.23,183.45,182.0,182.19,1647.0
2024-02-23 10:30:00,181.97,182.85,181.97,182.67,2236.0,181.97,182.85,181.97,182.67,2236.0
2024-02-23 11:00:00,182.31,182.36,181.64,182.36,3074.0,182.31,182.36,181.64,182.36,3074.0
2024-02-23 11:30:00,182.36,182.83,182.25,182.31,2120.0,182.36,182.83,182.25,182.31,2120.0
2024-02-23 12:00:00,182.31,183.5,182.15,183.2,11692.0,182.31,183.5,182.15,183.2,11692.0
2024-02-23 12:30:00,183.28,183.78,183.14,183.59,2381.0,183.28,183.78,183.14,183.59,2381.0
2024-02-23 13:00:00,183.74,184.63,183.74,184.23,5700.0,183.74,184.63,183.74,184.23,5700.0
2024-02-23 13:30:00,184.73,184.83,184.47,184.47,400.0,184.73,184.83,184.47,184.47,400.0
2024-02-23 14:00:00,184.47,184.55,183.81,183.81,1954.0,184.47,184.55,183.81,183.81,1954.0
2024-02-23 14:30:00,183.71,183.76,182.72,182.75,19312.0,183.71,183.76,182.72,182.75,19312.0
2024-02-23 15:00:00,182.75,183.04,182.7,182.95,7156.0,182.75,183.04,182.7,182.95,7156.0
2024-02-23 15:30:00,183.01,183.06,182.52,182.94,23180.0,183.01,183.06,182.52,182.94,23180.0
2024-02-26 09:30:00,181.74,184.54,181.71,184.54,6402.0,181.74,184.54,181.71,184.54,6402.0
2024-02-26 10:00:00,184.96,185.0,183.86,184.41,3127.0,184.96,185.0,183.86,184.41,3127.0
2024-02-26 10:30:00,184.04,184.29,183.37,183.43,1834.0,184.04,184.29,183.37,183.43,1834.0
2024-02-26 11:00:00,183.51,184.15,183.22,183.37,2047.0,183.51,184.15,183.22,183.37,2047.0
2024-02-26 11:30:00,183.66,183.66,182.87,182.97,2642.0,183.66,183.66,182.87,182.97,2642.0
2024-02-26 12:00:00,182.71,183.71,182.7,183.53,5598.0,182.71,183.71,182.7,183.53,5598.0
2024-02-26 12:30:00,183.54,183.76,183.05,183.33,4665.0,183.54,183.76,183.05,183.33,4665.0
2024-02-26 13:00:00,183.08,183.35,182.75,182.83,9058.0,183.08,183.35,182.75,182.83,9058.0
2024-02-26 13:30:00,182.94,183.6,182.88,183.4,6092.0,182.94,183.6,182.88,183.4,6092.0
2024-02-26 14:00:00,183.75,183.9,183.29,183.76,3380.0,183.75,183.9,183.29,183.76,3380.0
2024-02-26 14:30:00,183.75,185.25,183.63,185.25,8518.0,183.75,185.25,183.63,185.25,8518.0
2024-02-26 15:00:00,185.5,185.79,184.63,185.57,18466.0,185.5,185.79,184.63,185.57,18466.0
2024-02-26 15:30:00,185.44,185.61,184.1,184.66,68193.0,185.44,185.61,184.1,184.66,68193.0
2024-02-27 09:30:00,192.0,193.82,187.42,188.63,21340.0,192.0,193.82,187.42,188.63,21340.0
2024-02-27 10:00:00,188.14,190.4,185.01,188.13,16257.0,188.14,190.4,185.01,188.13,16257.0
2024-02-27 10:30:00,188.03,188.28,185.6,185.62,4636.0,188.03,188.28,185.6,185.62,4636.0
2024-02-27 11:00:00,186.08,186.48,185.15,185.95,10573.0,186.08,186.48,185.15,185.95,10573.0
2024-02-27 11:30:00,186.02,186.71,185.01,186.44,24206.0,186.02,186.71,185.01,186.44,24206.0
2024-02-27 12:00:00,186.55,189.22,186.26,189.22,10440.0,186.55,189.22,186.26,189.22,10440.0
2024-02-27 12:30:00,189.13,190.01,187.81,188.03,12618.0,189.13,190.01,187.81,188.03,12618.0
2024-02-27 13:00:00,187.93,188.44,187.92,188.09,2518.0,187.93,188.44,187.92,188.09,2518.0
2024-02-27 13:30:00,187.84,188.21,187.39,187.79,2439.0,187.84,188.21,187.39,187.79,2439.0
2024-02-27 14:00:00,187.59,188.27,187.39,188.27,4047.0,187.59,188.27,187.39,188.27,4047.0
2024-02-27 14:30:00,188.2,188.53,188.11,188.35,4560.0,188.2,188.53,188.11,188.35,4560.0
2024-02-27 15:00:00,188.62,188.88,187.97,188.38,5887.0,188.62,188.88,187.97,188.38,5887.0
2024-02-27 15:30:00,188.38,188.4,186.83,186.9,46335.0,188.38,188.4,186.83,186.9,46335.0
2024-02-28 09:30:00,183.65,185.96,183.65,185.44,17832.0,183.65,185.96,183.65,185.44,17832.0
2024-02-28 10:00:00,185.84,185.96,185.03,185.59,4511.0,185.84,185.96,185.03,185.59,4511.0
2024-02-28 10:30:00,185.56,185.7,185.25,185.37,3843.0,185.56,185.7,185.25,185.37,3843.0
2024-02-28 11:00:00,185.15,186.21,185.15,186.2,3960.0,185.15,186.21,185.15,186.2,3960.0
2024-02-28 11:30:00,186.05,186.09,185.64,185.69,7880.0,186.05,186.09,185.64,185.69,7880.0
2024-02-28 12:00:00,185.78,186.01,185.59,185.84,3707.0,185.78,186.01,185.59,185.84,3707.0
2024-02-28 12:30:00,185.85,185.88,185.6,185.69,2830.0,185.85,185.88,185.6,185.69,2830.0
2024-02-28 13:00:00,185.67,185.98,185.63,185.92,3146.0,185.67,185.98,185.63,185.92,3146.0
2024-02-28 13:30:00,185.97,186.1,185.75,185.89,10753.0,185.97,186.1,185.75,185.89,10753.0
2024-02-28 14:00:00,185.75,185.84,185.29,185.4,5787.0,185.75,185.84,185.29,185.4,5787.0
2024-02-28 14:30:00,185.42,185.89,185.24,185.79,5630.0,185.42,185.89,185.24,185.79,5630.0
2024-02-28 15:00:00,185.64,186.0,185.59,185.81,7589.0,185.64,186.0,185.59,185.81,7589.0
2024-02-28 15:30:00,185.81,185.89,185.16,185.71,25202.0,185.81,185.89,185.16,185.71,25202.0
2024-02-29 09:30:00,188.12,188.78,187.28,188.49,6920.0,188.12,188.78,187.28,188.49,6920.0
2024-02-29 10:00:00,188.41,189.01,187.8,188.53,2915.0,188.41,189.01,187.8,188.53,2915.0
2024-02-29 10:30:00,188.61,188.68,188.16,188.27,3880.0,188.61,188.68,188.16,188.27,3880.0
2024-02-29 11:00:00,188.11,188.27,187.15,187.34,3599.0,188.11,188.27,187.15,187.34,3599.0
2024-02-29 11:30:00,187.29,187.29,186.26,186.4,2461.0,187.29,187.29,186.26,186.4,2461.0
2024-02-29 12:00:00,186.63,186.94,186.29,186.29,2784.0,186.63,186.94,186.29,186.29,2784.0
2024-02-29 12:30:00,186.28,187.23,186.12,187.23,4328.0,186.28,187.23,186.12,187.23,4328.0
2024-02-29 13:00:00,187.11,187.85,187.11,187.39,4410.0,187.11,187.85,187.11,187.39,4410.0
2024-02-29 13:30:00,187.43,187.52,186.94,187.52,2715.0,187.43,187.52,186.94,187.52,2715.0
2024-02-29 14:00:00,187.52,187.99,187.31,187.99,5025.0,187.52,187.99,187.31,187.99,5025.0
2024-02-29 14:30:00,188.15,188.25,187.75,188.14,6157.0,188.15,188.25,187.75,188.14,6157.0
2024-02-29 15:00:00,188.38,189.2,188.36,188.74,7728.0,188.38,189.2,188.36,188.74,7728.0
2024-02-29 15:30:00,188.6,190.54,188.49,190.39,50908.0,188.6,190.54,188.49,190.39,50908.0
2024-03-01 09:30:00,189.37,189.52,188.16,189.13,4166.0,189.37,189.52,188.16,189.13,4166.0
2024-03-01 10:00:00,189.31,192.97,188.8,192.97,4396.0,189.31,192.97,188.8,192.97,4396.0
2024-03-01 10:30:00,192.55,192.55,191.57,192.0,5209.0,192.55,192.55,191.57,192.0,5209.0
2024-03-01 11:00:00,192.06,192.3,191.67,192.0,5837.0,192.06,192.3,191.67,192.0,5837.0
2024-03-01 11:30:00,191.83,191.96,191.03,191.22,3880.0,191.83,191.96,191.03,191.22,3880.0
2024-03-01 12:00:00,191.06,191.61,190.96,191.44,3007.0,191.06,191.61,190.96,191.44,3007.0
2024-03-01 12:30:00,191.54,191.89,191.54,191.65,4658.0,191.54,191.89,191.54,191.65,4658.0
2024-03-01 13:00:00,191.53,191.95,191.38,191.83,4139.0,191.53,191.95,191.38,191.83,4139.0
2024-03-01 13:30:00,191.6,192.12,191.33,192.07,6914.0,191.6,192.12,191.33,192.07,6914.0
2024-03-01 14:00:00,192.79,193.2,192.11,192.12,2884.0,192.79,193.2,192.11,192.12,2884.0
2024-03-01 14:30:00,192.27,192.39,191.61,191.98,4232.0,192.27,192.39,191.61,191.98,4232.0
2024-03-01 15:00:00,191.95,191.97,191.04,191.3,3319.0,191.95,191.97,191.04,191.3,3319.0
2024-03-01 15:30:00,191.39,192.98,191.26,192.76,87685.0,191.39,192.98,191.26,192.76,87685.0
2024-03-04 09:30:00,192.59,192.82,191.43,191.96,6394.0,192.59,192.82,191.43,191.96,6394.0
2024-03-04 10:00:00,191.79,192.69,191.66,192.26,8010.0,191.79,192.69,191.66,192.26,8010.0
2024-03-04 10:30:00,192.82,192.84,192.39,192.5,2125.0,192.82,192.84,192.39,192.5,2125.0
2024-03-04 11:00:00,192.81,193.3,192.81,193.2,1249.0,192.81,193.3,192.81,193.2,1249.0
2024-03-04 11:30:00,193.18,193.64,193.18,193.64,1432.0,193.18,193.64,193.18,193.64,1432.0
2024-03-04 12:00:00,193.4,193.4,192.49,192.61,6002.0,193.4,193.4,192.49,192.61,6002.0
2024-03-04 12:30:00,192.55,192.59,191.07,191.08,4262.0,192.55,192.59,191.07,191.08,4262.0
2024-03-04 13:00:00,191.46,191.47,191.02,191.02,8015.0,191.46,191.47,191.02,191.02,8015.0
2024-03-04 13:30:00,191.06,191.64,190.85,191.54,2116.0,191.06,191.64,190.85,191.54,2116.0
2024-03-04 14:00:00,191.65,192.09,191.61,191.67,2700.0,191.65,192.09,191.61,191.67,2700.0
2024-03-04 14:30:00,191.65,192.61,191.42,192.16,3506.0,191.65,192.61,191.42,192.16,3506.0
2024-03-04 15:00:00,192.38,192.76,191.87,191.87,3817.0,192.38,192.76,191.87,191.87,3817.0
2024-03-04 15:30:00,191.81,192.04,191.24,191.39,21706.0,191.81,192.04,191.24,191.39,21706.0
2024-03-05 09:30:00,189.03,191.19,189.03,190.75,1764.0,189.03,191.19,189.03,190.75,1764.0
2024-03-05 10:00:00,191.19,192.58,190.44,190.44,1127.0,191.19,192.58,190.44,190.44,1127.0
2024-03-05 10:30:00,190.43,191.43,190.42,191.2,1378.0,190.43,191.43,190.42,191.2,1378.0
2024-03-05 11:00:00,191.66,191.66,191.15,191.16,1089.0,191.66,191.66,191.15,191.16,1089.0
2024-03-05 11:30:00,191.17,191.54,190.38,190.84,1851.0,191.17,191.54,190.38,190.84,1851.0
2024-03-05 12:00:00,191.06,191.06,190.83,190.91,400.0,191.06,191.06,190.83,190.91,400.0
2024-03-05 12:30:00,190.91,191.29,189.9,190.33,2700.0,190.91,191.29,189.9,190.33,2700.0
2024-03-05 13:00:00,190.54,190.59,190.17,190.52,2178.0,190.54,190.59,190.17,190.52,2178.0
2024-03-05 13:30:00,190.42,190.55,189.86,190.14,2003.0,190.42,190.55,189.86,190.14,2003.0
2024-03-05 14:00:00,190.06,190.19,189.55,189.67,2227.0,190.06,190.19,189.55,189.67,2227.0
2024-03-05 14:30:00,189.62,189.62,187.95,188.1,5979.0,189.62,189.62,187.95,188.1,5979.0
2024-03-05 15:00:00,188.1,188.2,187.87,188.04,3043.0,188.1,188.2,187.87,188.04,3043.0
2024-03-05 15:30:00,188.13,189.03,187.57,188.49,16725.0,188.13,189.03,187.57,188.49,16725.0
2024-03-06 09:30:00,191.48,191.48,187.89,189.48,3130.0,191.48,191.48,187.89,189.48,3130.0
2024-03-06 10:00:00,189.3,189.3,187.85,187.85,1065.0,189.3,189.3,187.85,187.85,1065.0
2024-03-06 10:30:00,187.56,188.03,187.48,187.8,3000.0,187.56,188.03,187.48,187.8,3000.0
2024-03-06 11:00:00,187.43,187.57,186.93,187.14,6713.0,187.43,187.57,186.93,187.14,6713.0
2024-03-06 11:30:00,186.99,187.22,186.6,186.6,3155.0,186.99,187.22,186.6,186.6,3155.0
2024-03-06 12:00:00,186.39,186.89,186.28,186.88,4569.0,186.39,186.89,186.28,186.88,4569.0
2024-03-06 12:30:00,187.22,188.08,187.22,187.51,2415.0,187.22,188.08,187.22,187.51,2415.0
2024-03-06 13:00:00,187.39,187.63,187.28,187.58,2939.0,187.39,187.63,187.28,187.58,2939.0
2024-03-06 13:30:00,187.49,187.49,186.14,186.31,2965.0,187.49,187.49,186.14,186.31,2965.0
2024-03-06 14:00:00,186.24,186.64,185.79,186.64,4010.0,186.24,186.64,185.79,186.64,4010.0
2024-03-06 14:30:00,186.77,187.16,186.19,186.96,20337.0,186.77,187.16,186.19,186.96,20337.0
2024-03-06 15:00:00,186.87,187.2,186.46,186.78,5940.0,186.87,187.2,186.46,186.78,5940.0
2024-03-06 15:30:00,186.78,187.31,186.17,187.16,23094.0,186.78,187.31,186.17,187.16,23094.0
2024-03-07 09:30:00,188.24,188.33,186.86,187.15,5329.0,188.24,188.33,186.86,187.15,5329.0
2024-03-07 10:00:00,187.02,187.25,185.79,187.13,14434.0,187.02,187.25,185.79,187.13,14434.0
2024-03-07 10:30:00,187.33,188.06,187.3,187.45,6340.0,187.33,188.06,187.3,187.45,6340.0
2024-03-07 11:00:00,187.19,187.32,186.41,186.58,2647.0,187.19,187.32,186.41,186.58,2647.0
2024-03-07 11:30:00,186.27,186.75,186.14,186.62,2110.0,186.27,186.75,186.14,186.62,2110.0
2024-03-07 12:00:00,186.55,186.55,186.18,186.18,1494.0,186.55,186.55,186.18,186.18,1494.0
2024-03-07 12:30:00,186.17,186.6,186.04,186.58,6032.0,186.17,186.6,186.04,186.58,6032.0
2024-03-07 13:00:00,186.77,187.09,186.77,187.05,2732.0,186.77,187.09,186.77,187.05,2732.0
2024-03-07 13:30:00,187.05,187.17,186.9,186.93,6684.0,187.05,187.17,186.9,186.93,6684.0
2024-03-07 14:00:00,186.79,186.81,185.77,185.83,2719.0,186.79,186.81,185.77,185.83,2719.0
2024-03-07 14:30:00,185.56,185.58,185.19,185.2,4340.0,185.56,185.58,185.19,185.2,4340.0
2024-03-07 15:00:00,185.13,185.15,184.55,184.55,6579.0,185.13,185.15,184.55,184.55,6579.0
2024-03-07 15:30:00,184.54,186.06,184.54,186.03,42334.0,184.54,186.06,184.54,186.03,42334.0
2024-03-08 09:30:00,188.95,190.88,188.95,190.49,27566.0,188.95,190.88,188.95,190.49,27566.0
2024-03-08 10:00:00,190.22,190.9,190.15,190.66,6137.0,190.22,190.9,190.15,190.66,6137.0
2024-03-08 10:30:00,190.62,191.85,190.16,191.72,4701.0,190.62,191.85,190.16,191.72,4701.0
2024-03-08 11:00:00,191.7,191.7,189.14,189.38,7808.0,191.7,191.7,189.14,189.38,7808.0
2024-03-08 11:30:00,189.09,189.27,188.49,188.49,9565.0,189.09,189.27,188.49,188.49,9565.0
2024-03-08 12:00:00,188.85,190.63,188.85,189.45,13575.0,188.85,190.63,188.85,189.45,13575.0
2024-03-08 12:30:00,189.69,189.77,188.04,188.18,3732.0,189.69,189.77,188.04,188.18,3732.0
2024-03-08 13:00:00,188.23,188.72,187.83,188.56,12023.0,188.23,188.72,187.83,188.56,12023.0
2024-03-08 13:30:00,188.17,188.17,186.99,187.27,5137.0,188.17,188.17,186.99,187.27,5137.0
2024-03-08 14:00:00,187.43,188.16,187.41,187.97,5004.0,187.43,188.16,187.41,187.97,5004.0
2024-03-08 14:30:00,188.08,188.64,187.97,187.97,4141.0,188.08,188.64,187.97,187.97,4141.0
2024-03-08 15:00:00,188.31,188.4,187.79,187.86,4393.0,188.31,188.4,187.79,187.86,4393.0
2024-03-08 15:30:00,187.97,188.59,187.91,188.53,38618.0,187.97,188.59,187.91,188.53,38618.0
2024-03-11 09:30:00,186.7,187.21,186.06,186.19,3350.0,186.7,187.21,186.06,186.19,3350.0
2024-03-11 10:00:00,185.71,185.71,184.5,185.47,15452.0,185.71,185.71,184.5,185.47,15452.0
2024-03-11 10:30:00,185.68,186.69,185.68,186.48,9336.0,185.68,186.69,185.68,186.48,9336.0
2024-03-11 11:00:00,186.48,186.48,186.01,186.01,1825.0,186.48,186.48,186.01,186.01,1825.0
2024-03-11 11:30:00,185.71,186.48,185.68,186.12,3979.0,185.71,186.48,185.68,186.12,3979.0
2024-03-11 12:00:00,186.12,187.23,186.12,187.11,5118.0,186.12,187.23,186.12,187.11,5118.0
2024-03-11 12:30:00,187.22,187.23,186.86,186.95,4893.0,187.22,187.23,186.86,186.95,4893.0
2024-03-11 13:00:00,187.17,187.7,186.96,187.7,7169.0,187.17,187.7,186.96,187.7,7169.0
2024-03-11 13:30:00,187.62,187.77,187.27,187.37,5921.0,187.62,187.77,187.27,187.37,5921.0
2024-03-11 14:00:00,187.42,187.43,186.62,187.3,6958.0,187.42,187.43,186.62,187.3,6958.0
2024-03-11 14:30:00,187.4,187.49,187.09,187.16,8507.0,187.4,187.49,187.09,187.16,8507.0
2024-03-11 15:00:00,187.17,187.64,187.02,187.5,18861.0,187.17,187.64,187.02,187.5,18861.0
2024-03-11 15:30:00,187.38,187.87,187.11,187.3,46789.0,187.38,187.87,187.11,187.3,46789.0
2024-03-12 09:30:00,186.87,186.87,185.06,185.96,7411.0,186.87,186.87,185.06,185.96,7411.0
2024-03-12 10:00:00,186.32,187.25,185.67,186.36,21703.0,186.32,187.25,185.67,186.36,21703.0
2024-03-12 10:30:00,186.52,186.92,186.1,186.44,7100.0,186.52,186.92,186.1,186.44,7100.0
2024-03-12 11:00:00,185.8,186.59,185.8,186.4,6522.0,185.8,186.59,185.8,186.4,6522.0
2024-03-12 11:30:00,186.13,186.28,185.96,185.96,2988.0,186.13,186.28,185.96,185.96,2988.0
2024-03-12 12:00:00,185.67,185.84,184.46,184.49,2471.0,185.67,185.84,184.46,184.49,2471.0
2024-03-12 12:30:00,184.53,184.74,183.92,184.4,2902.0,184.53,184.74,183.92,184.4,2902.0
2024-03-12 13:00:00,184.59,184.59,183.56,184.37,3033.0,184.59,184.59,183.56,184.37,3033.0
2024-03-12 13:30:00,184.35,185.3,184.11,185.28,5993.0,184.35,185.3,184.11,185.28,5993.0
2024-03-12 14:00:00,185.3,185.33,185.0,185.09,10784.0,185.3,185.33,185.0,185.09,10784.0
2024-03-12 14:30:00,185.27,185.45,184.99,185.45,3278.0,185.27,185.45,184.99,185.45,3278.0
2024-03-12 15:00:00,185.37,185.51,184.73,185.07,8511.0,185.37,185.51,184.73,185.07,8511.0
2024-03-12 15:30:00,185.13,186.3,185.06,186.07,16319.0,185.13,186.3,185.06,186.07,16319.0
2024-03-13 09:30:00,185.58,187.41,185.58,186.85,3216.0,185.58,187.41,185.58,186.85,3216.0
2024-03-13 10:00:00,186.78,187.39,186.56,187.39,2259.0,186.78,187.39,186.56,187.39,2259.0
2024-03-13 10:30:00,187.09,187.11,185.97,186.21,6417.0,187.09,187.11,185.97,186.21,6417.0
2024-03-13 11:00:00,185.76,186.51,185.66,186.16,4868.0,185.76,186.51,185.66,186.16,4868.0
2024-03-13 11:30:00,186.28,186.49,186.27,186.48,1612.0,186.28,186.49,186.27,186.48,1612.0
2024-03-13 12:00:00,186.35,186.65,186.32,186.39,9102.0,186.35,186.65,186.32,186.39,9102.0
2024-03-13 12:30:00,186.33,186.48,186.0,186.15,18964.0,186.33,186.48,186.0,186.15,18964.0
2024-03-13 13:00:00,186.17,186.59,186.05,186.42,28197.0,186.17,186.59,186.05,186.42,28197.0
2024-03-13 13:30:00,186.3,186.3,185.94,185.97,12487.0,186.3,186.3,185.94,185.97,12487.0
2024-03-13 14:00:00,185.69,185.69,185.21,185.41,1300.0,185.69,185.69,185.21,185.41,1300.0
2024-03-13 14:30:00,185.49,185.69,184.69,185.01,4565.0,185.49,185.69,184.69,185.01,4565.0
2024-03-13 15:00:00,184.84,185.19,183.83,183.83,9303.0,184.84,185.19,183.83,183.83,9303.0
2024-03-13 15:30:00,184.09,184.95,183.9,184.82,23951.0,184.09,184.95,183.9,184.82,23951.0
2024-03-14 09:30:00,184.8,184.8,182.3,182.5,3562.0,184.8,184.8,182.3,182.5,3562.0
2024-03-14 10:00:00,182.4,182.47,181.53,182.21,10219.0,182.4,182.47,181.53,182.21,10219.0
2024-03-14 10:30:00,182.2,182.42,181.47,181.47,6122.0,182.2,182.42,181.47,181.47,6122.0
2024-03-14 11:00:00,181.76,181.76,180.71,180.79,6855.0,181.76,181.76,180.71,180.79,6855.0
2024-03-14 11:30:00,180.96,181.7,180.85,181.7,34245.0,180.96,181.7,180.85,181.7,34245.0
2024-03-14 12:00:00,181.7,182.48,181.45,182.48,11989.0,181.7,182.48,181.45,182.48,11989.0
2024-03-14 12:30:00,182.42,182.47,182.04,182.34,7741.0,182.42,182.47,182.04,182.34,7741.0
2024-03-14 13:00:00,182.26,182.69,182.1,182.6,3982.0,182.26,182.69,182.1,182.6,3982.0
2024-03-14 13:30:00,182.64,183.17,182.63,183.08,4457.0,182.64,183.17,182.63,183.08,4457.0
2024-03-14 14:00:00,183.17,183.51,182.97,183.19,2636.0,183.17,183.51,182.97,183.19,2636.0
2024-03-14 14:30:00,182.85,183.1,182.76,182.76,3363.0,182.85,183.1,182.76,182.76,3363.0
2024-03-14 15:00:00,182.4,182.98,181.98,182.98,27090.0,182.4,182.98,181.98,182.98,27090.0
2024-03-14 15:30:00,182.81,184.96,182.62,184.95,50409.0,182.81,184.96,182.62,184.95,50409.0
2024-03-15 09:30:00,181.74,184.12,180.7,183.51,58022.0,181.74,184.12,180.7,183.51,58022.0
2024-03-15 10:00:00,183.15,184.56,183.11,183.67,5997.0,183.15,184.56,183.11,183.67,5997.0
2024-03-15 10:30:00,183.82,184.76,183.48,184.07,5842.0,183.82,184.76,183.48,184.07,5842.0
2024-03-15 11:00:00,183.85,183.96,183.29,183.47,2780.0,183.85,183.96,183.29,183.47,2780.0
2024-03-15 11:30:00,183.75,183.78,183.03,183.35,14092.0,183.75,183.78,183.03,183.35,14092.0
2024-03-15 12:00:00,183.39,184.1,183.24,183.86,9420.0,183.39,184.1,183.24,183.86,9420.0
2024-03-15 12:30:00,183.75,183.83,182.36,182.36,5682.0,183.75,183.83,182.36,182.36,5682.0
2024-03-15 13:00:00,182.37,183.8,182.16,183.8,8408.0,182.37,183.8,182.16,183.8,8408.0
2024-03-15 13:30:00,183.94,184.15,183.37,183.75,6435.0,183.94,184.15,183.37,183.75,6435.0
2024-03-15 14:00:00,183.44,183.6,182.83,182.83,6713.0,183.44,183.6,182.83,182.83,6713.0
2024-03-15 14:30:00,183.05,183.62,182.64,182.83,14814.0,183.05,183.62,182.64,182.83,14814.0
2024-03-15 15:00:00,182.76,183.53,182.67,183.23,25225.0,182.76,183.53,182.67,183.23,25225.0
2024-03-15 15:30:00,183.12,183.84,182.78,183.75,24265.0,183.12,183.84,182.78,183.75,24265.0
2024-03-18 09:30:00,184.76,185.27,183.37,185.27,3632.0,184.76,185.27,183.37,185.27,3632.0
2024-03-18 10:00:00,184.91,184.91,182.76,182.77,3374.0,184.91,184.91,182.76,182.77,3374.0
2024-03-18 10:30:00,183.24,184.01,183.24,183.95,2783.0,183.24,184.01,183.24,183.95,2783.0
2024-03-18 11:00:00,184.25,184.27,183.77,184.18,3310.0,184.25,184.27,183.77,184.18,3310.0
2024-03-18 11:30:00,183.97,184.62,183.54,183.91,8534.0,183.97,184.62,183.54,183.91,8534.0
2024-03-18 12:00:00,183.68,184.31,183.68,184.05,9247.0,183.68,184.31,183.68,184.05,9247.0
2024-03-18 12:30:00,184.07,184.35,183.92,183.99,4953.0,184.07,184.35,183.92,183.99,4953.0
2024-03-18 13:00:00,184.17,184.2,184.0,184.0,2279.0,184.17,184.2,184.0,184.0,2279.0
2024-03-18 13:30:00,184.05,184.06,183.85,184.05,32041.0,184.05,184.06,183.85,184.05,32041.0
2024-03-18 14:00:00,184.01,184.35,183.35,183.51,16729.0,184.01,184.35,183.35,183.51,16729.0
2024-03-18 14:30:00,183.56,183.69,183.31,183.67,4136.0,183.56,183.69,183.31,183.67,4136.0
2024-03-18 15:00:00,183.58,184.19,183.58,184.19,2849.0,183.58,184.19,183.58,184.19,2849.0
2024-03-18 15:30:00,184.06,184.12,182.84,183.2,14550.0,184.06,184.12,182.84,183.2,14550.0
2024-03-19 09:30:00,182.89,184.09,182.89,183.8,1624.0,182.89,184.09,182.89,183.8,1624.0
2024-03-19 10:00:00,183.43,183.62,183.13,183.48,1324.0,183.43,183.62,183.13,183.48,1324.0
2024-03-19 10:30:00,183.36,183.74,183.02,183.02,5625.0,183.36,183.74,183.02,183.02,5625.0
2024-03-19 11:00:00,183.11,184.15,183.02,184.15,2521.0,183.11,184.15,183.02,184.15,2521.0
2024-03-19 11:30:00,184.18,184.49,183.93,183.96,6656.0,184.18,184.49,183.93,183.96,6656.0
2024-03-19 12:00:00,183.95,184.69,183.91,184.23,7973.0,183.95,184.69,183.91,184.23,7973.0
2024-03-19 12:30:00,184.76,184.9,184.49,184.49,1503.0,184.76,184.9,184.49,184.49,1503.0
2024-03-19 13:00:00,184.53,184.85,184.4,184.57,1732.0,184.53,184.85,184.4,184.57,1732.0
2024-03-19 13:30:00,184.57,185.11,184.57,184.87,1496.0,184.57,185.11,184.57,184.87,1496.0
2024-03-19 14:00:00,184.79,184.83,184.54,184.83,3389.0,184.79,184.83,184.54,184.83,3389.0
2024-03-19 14:30:00,184.78,185.0,184.58,184.68,2364.0,184.78,185.0,184.58,184.68,2364.0
2024-03-19 15:00:00,184.7,184.86,184.65,184.66,1597.0,184.7,184.86,184.65,184.66,1597.0
2024-03-19 15:30:00,184.58,185.49,184.43,185.47,30554.0,184.58,185.49,184.43,185.47,30554.0
2024-03-20 09:30:00,184.56,186.21,184.56,186.02,4461.0,184.56,186.21,184.56,186.02,4461.0
2024-03-20 10:00:00,186.0,186.07,185.38,186.0,4457.0,186.0,186.07,185.38,186.0,4457.0
2024-03-20 10:30:00,186.08,186.62,185.89,186.62,3153.0,186.08,186.62,185.89,186.62,3153.0
2024-03-20 11:00:00,186.63,186.94,186.63,186.7,776.0,186.63,186.94,186.63,186.7,776.0
2024-03-20 11:30:00,186.64,186.8,186.28,186.8,2655.0,186.64,186.8,186.28,186.8,2655.0
2024-03-20 12:00:00,186.67,187.14,186.63,187.14,1515.0,186.67,187.14,186.63,187.14,1515.0
2024-03-20 12:30:00,186.85,186.99,186.47,186.59,1657.0,186.85,186.99,186.47,186.59,1657.0
2024-03-20 13:00:00,186.56,186.56,185.5,185.5,5957.0,186.56,186.56,185.5,185.5,5957.0
2024-03-20 13:30:00,185.44,186.03,185.44,186.03,1001.0,185.44,186.03,185.44,186.03,1001.0
2024-03-20 14:00:00,186.64,187.92,186.64,187.11,6706.0,186.64,187.92,186.64,187.11,6706.0
2024-03-20 14:30:00,187.14,189.17,186.02,189.17,2489.0,187.14,189.17,186.02,189.17,2489.0
2024-03-20 15:00:00,188.83,190.32,188.78,189.9,11013.0,188.83,190.32,188.78,189.9,11013.0
2024-03-20 15:30:00,189.86,189.93,187.71,187.92,23830.0,189.86,189.93,187.71,187.92,23830.0
2024-03-21 09:30:00,189.56,193.99,188.92,193.99,26822.0,189.56,193.99,188.92,193.99,26822.0
2024-03-21 10:00:00,193.65,194.29,192.73,193.55,17010.0,193.65,194.29,192.73,193.55,17010.0
2024-03-21 10:30:00,193.89,195.38,193.81,194.74,15264.0,193.89,195.38,193.81,194.74,15264.0
2024-03-21 11:00:00,194.6,195.11,194.14,194.16,6832.0,194.6,195.11,194.14,194.16,6832.0
2024-03-21 11:30:00,194.03,194.74,194.03,194.74,2475.0,194.03,194.74,194.03,194.74,2475.0
2024-03-21 12:00:00,194.39,194.57,193.62,194.13,3659.0,194.39,194.57,193.62,194.13,3659.0
2024-03-21 12:30:00,193.91,193.91,193.5,193.84,900.0,193.91,193.91,193.5,193.84,900.0
2024-03-21 13:00:00,194.0,194.21,193.62,193.78,2674.0,194.0,194.21,193.62,193.78,2674.0
2024-03-21 13:30:00,193.67,194.1,193.67,193.93,2154.0,193.67,194.1,193.67,193.93,2154.0
2024-03-21 14:00:00,193.94,194.81,193.94,194.81,6616.0,193.94,194.81,193.94,194.81,6616.0
2024-03-21 14:30:00,194.83,194.83,194.24,194.58,2077.0,194.83,194.83,194.24,194.58,2077.0
2024-03-21 15:00:00,194.62,195.26,194.6,195.26,3817.0,194.62,195.26,194.6,195.26,3817.0
2024-03-21 15:30:00,195.22,195.23,194.65,194.93,21259.0,195.22,195.23,194.65,194.93,21259.0
2024-03-22 09:30:00,195.33,195.33,193.33,194.28,16081.0,195.33,195.33,193.33,194.28,16081.0
2024-03-22 10:00:00,194.42,194.55,192.76,192.8,13145.0,194.42,194.55,192.76,192.8,13145.0
2024-03-22 10:30:00,192.62,192.85,191.57,191.6,4274.0,192.62,192.85,191.57,191.6,4274.0
2024-03-22 11:00:00,191.67,192.45,191.38,192.2,1876.0,191.67,192.45,191.38,192.2,1876.0
2024-03-22 11:30:00,192.42,193.19,192.41,192.66,5986.0,192.42,193.19,192.41,192.66,5986.0
2024-03-22 12:00:00,192.71,192.71,192.08,192.17,4166.0,192.71,192.71,192.08,192.17,4166.0
2024-03-22 12:30:00,192.2,192.69,192.04,192.38,3856.0,192.2,192.69,192.04,192.38,3856.0
2024-03-22 13:00:00,192.23,192.41,192.08,192.41,1142.0,192.23,192.41,192.08,192.41,1142.0
2024-03-22 13:30:00,192.23,192.73,192.23,192.47,2573.0,192.23,192.73,192.23,192.47,2573.0
2024-03-22 14:00:00,192.53,192.58,191.7,192.06,6360.0,192.53,192.58,191.7,192.06,6360.0
2024-03-22 14:30:00,192.04,192.29,191.91,192.18,900.0,192.04,192.29,191.91,192.18,900.0
2024-03-22 15:00:00,192.14,192.14,191.18,191.23,5435.0,192.14,192.14,191.18,191.23,5435.0
2024-03-22 15:30:00,191.2,191.2,190.54,190.57,17816.0,191.2,191.2,190.54,190.57,17816.0
2024-03-25 09:30:00,190.62,190.62,189.46,189.46,1899.0,190.62,190.62,189.46,189.46,1899.0
2024-03-25 10:00:00,189.36,189.36,188.77,189.13,3860.0,189.36,189.36,188.77,189.13,3860.0
2024-03-25 10:30:00,188.7,189.34,188.68,189.34,2271.0,188.7,189.34,188.68,189.34,2271.0
2024-03-25 11:00:00,189.78,190.76,189.76,190.76,2515.0,189.78,190.76,189.76,190.76,2515.0
2024-03-25 11:30:00,190.84,191.09,190.66,190.66,2315.0,190.84,191.09,190.66,190.66,2315.0
2024-03-25 12:00:00,190.55,191.0,190.46,190.99,4871.0,190.55,191.0,190.46,190.99,4871.0
2024-03-25 12:30:00,190.9,191.19,190.9,191.11,1023.0,190.9,191.19,190.9,191.11,1023.0
2024-03-25 13:00:00,191.29,191.65,191.0,191.62,15996.0,191.29,191.65,191.0,191.62,15996.0
2024-03-25 13:30:00,191.77,191.98,191.5,191.77,29955.0,191.77,191.98,191.5,191.77,29955.0
2024-03-25 14:00:00,191.71,191.96,191.61,191.61,6162.0,191.71,191.96,191.61,191.61,6162.0
2024-03-25 14:30:00,191.5,191.86,190.93,191.01,18988.0,191.5,191.86,190.93,191.01,18988.0
2024-03-25 15:00:00,190.81,191.37,190.7,190.99,14573.0,190.81,191.37,190.7,190.99,14573.0
2024-03-25 15:30:00,190.87,191.59,190.67,191.47,72899.0,190.87,191.59,190.67,191.47,72899.0
2024-03-26 09:30:00,192.24,192.48,190.84,191.53,10347.0,192.24,192.48,190.84,191.53,10347.0
2024-03-26 10:00:00,191.49,192.29,191.27,191.77,21186.0,191.49,192.29,191.27,191.77,21186.0
2024-03-26 10:30:00,191.72,192.04,191.53,191.75,4057.0,191.72,192.04,191.53,191.75,4057.0
2024-03-26 11:00:00,191.35,191.76,191.33,191.6,7640.0,191.35,191.76,191.33,191.6,7640.0
2024-03-26 11:30:00,191.6,191.64,191.19,191.41,29961.0,191.6,191.64,191.19,191.41,29961.0
2024-03-26 12:00:00,191.28,191.42,191.2,191.41,2953.0,191.28,191.42,191.2,191.41,2953.0
2024-03-26 12:30:00,191.41,192.91,191.15,192.91,9792.0,191.41,192.91,191.15,192.91,9792.0
2024-03-26 13:00:00,192.63,192.67,192.07,192.36,6832.0,192.63,192.67,192.07,192.36,6832.0
2024-03-26 13:30:00,192.26,192.79,192.03,192.57,20822.0,192.26,192.79,192.03,192.57,20822.0
2024-03-26 14:00:00,192.63,193.04,192.35,192.91,18938.0,192.63,193.04,192.35,192.91,18938.0
2024-03-26 14:30:00,193.06,193.45,192.72,192.88,12069.0,193.06,193.45,192.72,192.88,12069.0
2024-03-26 15:00:00,192.82,192.84,191.92,191.93,3697.0,192.82,192.84,191.92,191.93,3697.0
2024-03-26 15:30:00,191.8,191.8,190.47,190.65,9755.0,191.8,191.8,190.47,190.65,9755.0
2024-03-27 09:30:00,192.92,193.75,192.92,193.17,3538.0,192.92,193.75,192.92,193.17,3538.0
2024-03-27 10:00:00,193.82,193.82,193.18,193.46,1520.0,193.82,193.82,193.18,193.46,1520.0
2024-03-27 10:30:00,193.96,194.54,193.84,193.84,2369.0,193.96,194.54,193.84,193.84,2369.0
2024-03-27 11:00:00,193.52,193.81,192.99,193.6,8717.0,193.52,193.81,192.99,193.6,8717.0
2024-03-27 11:30:00,193.22,193.23,192.51,192.69,1220.0,193.22,193.23,192.51,192.69,1220.0
2024-03-27 12:00:00,192.43,192.56,192.27,192.56,2366.0,192.43,192.56,192.27,192.56,2366.0
2024-03-27 12:30:00,192.44,192.86,192.35,192.55,3193.0,192.44,192.86,192.35,192.55,3193.0
2024-03-27 13:00:00,192.78,192.8,192.51,192.72,800.0,192.78,192.8,192.51,192.72,800.0
2024-03-27 13:30:00,192.87,192.87,191.93,191.98,1664.0,192.87,192.87,191.93,191.98,1664.0
2024-03-27 14:00:00,191.96,192.52,191.96,192.15,2684.0,191.96,192.52,191.96,192.15,2684.0
2024-03-27 14:30:00,192.51,193.07,192.51,192.83,4330.0,192.51,193.07,192.51,192.83,4330.0
2024-03-27 15:00:00,192.89,192.96,192.61,192.72,2178.0,192.89,192.96,192.61,192.72,2178.0
2024-03-27 15:30:00,192.63,193.85,192.44,193.85,29328.0,192.63,193.85,192.44,193.85,29328.0
2024-03-28 09:30:00,193.96,196.61,193.96,194.23,12077.0,193.96,196.61,193.96,194.23,12077.0
2024-03-28 10:00:00,195.0,195.14,194.5,194.9,10085.0,195.0,195.14,194.5,194.9,10085.0
2024-03-28 10:30:00,195.03,195.39,194.87,194.99,8771.0,195.03,195.39,194.87,194.99,8771.0
2024-03-28 11:00:00,195.27,195.53,194.99,195.17,5983.0,195.27,195.53,194.99,195.17,5983.0
2024-03-28 11:30:00,195.49,195.54,195.09,195.45,4001.0,195.49,195.54,195.09,195.45,4001.0
2024-03-28 12:00:00,195.34,195.49,194.93,194.93,4345.0,195.34,195.49,194.93,194.93,4345.0
2024-03-28 12:30:00,194.89,195.24,194.71,194.91,11949.0,194.89,195.24,194.71,194.91,11949.0
2024-03-28 13:00:00,195.08,195.18,194.62,194.68,2184.0,195.08,195.18,194.62,194.68,2184.0
2024-03-28 13:30:00,194.75,195.11,194.75,194.93,3009.0,194.75,195.11,194.75,194.93,3009.0
2024-03-28 14:00:00,194.92,195.37,194.59,195.23,27750.0,194.92,195.37,194.59,195.23,27750.0
2024-03-28 14:30:00,195.12,195.24,194.91,195.0,3846.0,195.12,195.24,194.91,195.0,3846.0
2024-03-28 15:00:00,195.0,195.53,194.82,195.32,3404.0,195.0,195.53,194.82,195.32,3404.0
2024-03-28 15:30:00,195.32,195.32,194.56,194.83,38409.0,195.32,195.32,194.56,194.83,38409.0
2024-04-01 09:30:00,194.91,194.91,192.57,194.29,10070.0,194.91,194.91,192.57,194.29,10070.0
2024-04-01 10:00:00,194.18,194.19,192.31,192.47,20189.0,194.18,194.19,192.31,192.47,20189.0
2024-04-01 10:30:00,192.3,192.47,191.26,192.47,6183.0,192.3,192.47,191.26,192.47,6183.0
2024-04-01 11:00:00,192.47,192.47,191.96,192.06,3473.0,192.47,192.47,191.96,192.06,3473.0
2024-04-01 11:30:00,192.05,192.05,191.36,191.53,4101.0,192.05,192.05,191.36,191.53,4101.0
2024-04-01 12:00:00,191.51,192.37,191.51,191.8,4869.0,191.51,192.37,191.51,191.8,4869.0
2024-04-01 12:30:00,191.57,191.8,191.22,191.41,9348.0,191.57,191.8,191.22,191.41,9348.0
2024-04-01 13:00:00,191.4,191.47,190.78,191.3,10012.0,191.4,191.47,190.78,191.3,10012.0
2024-04-01 13:30:00,191.24,191.52,191.24,191.5,1747.0,191.24,191.52,191.24,191.5,1747.0
2024-04-01 14:00:00,191.5,191.91,191.46,191.83,7296.0,191.5,191.91,191.46,191.83,7296.0
2024-04-01 14:30:00,191.93,191.98,191.54,191.69,5164.0,191.93,191.98,191.54,191.69,5164.0
2024-04-01 15:00:00,191.83,191.95,191.35,191.35,7836.0,191.83,191.95,191.35,191.35,7836.0
2024-04-01 15:30:00,191.33,191.33,189.97,190.25,32167.0,191.33,191.33,189.97,190.25,32167.0
2024-04-02 09:30:00,187.82,188.28,185.92,187.74,7112.0,187.82,188.28,185.92,187.74,7112.0
2024-04-02 10:00:00,187.32,187.92,186.27,186.27,2889.0,187.32,187.92,186.27,186.27,2889.0
2024-04-02 10:30:00,186.49,187.27,186.47,187.25,3967.0,186.49,187.27,186.47,187.25,3967.0
2024-04-02 11:00:00,187.27,188.01,187.19,188.01,8611.0,187.27,188.01,187.19,188.01,8611.0
2024-04-02 11:30:00,188.01,188.32,187.54,187.64,3390.0,188.01,188.32,187.54,187.64,3390.0
2024-04-02 12:00:00,187.46,187.83,187.36,187.81,2404.0,187.46,187.83,187.36,187.81,2404.0
2024-04-02 12:30:00,187.7,188.32,187.7,188.31,2620.0,187.7,188.32,187.7,188.31,2620.0
2024-04-02 13:00:00,188.32,188.59,188.25,188.26,4568.0,188.32,188.59,188.25,188.26,4568.0
2024-04-02 13:30:00,188.25,188.49,188.01,188.49,6726.0,188.25,188.49,188.01,188.49,6726.0
2024-04-02 14:00:00,188.46,189.25,188.38,189.25,5526.0,188.46,189.25,188.38,189.25,5526.0
2024-04-02 14:30:00,189.25,189.35,188.98,189.03,5057.0,189.25,189.35,188.98,189.03,5057.0
2024-04-02 15:00:00,189.03,189.31,188.94,189.23,8800.0,189.03,189.31,188.94,189.23,8800.0
2024-04-02 15:30:00,189.28,189.39,189.02,189.08,31940.0,189.28,189.39,189.02,189.08,31940.0
2024-04-03 09:30:00,194.0,195.14,192.0,193.64,35968.0,194.0,195.14,192.0,193.64,35968.0
2024-04-03 10:00:00,193.68,194.61,192.65,193.61,5896.0,193.68,194.61,192.65,193.61,5896.0
2024-04-03 10:30:00,193.79,194.96,193.56,194.59,7049.0,193.79,194.96,193.56,194.59,7049.0
2024-04-03 11:00:00,194.56,194.56,194.18,194.51,3444.0,194.56,194.56,194.18,194.51,3444.0
2024-04-03 11:30:00,194.55,194.72,192.46,192.49,6645.0,194.55,194.72,192.46,192.49,6645.0
2024-04-03 12:00:00,192.49,193.21,192.49,193.21,1156.0,192.49,193.21,192.49,193.21,1156.0
2024-04-03 12:30:00,193.88,193.93,193.44,193.56,5391.0,193.88,193.93,193.44,193.56,5391.0
2024-04-03 13:00:00,193.61,194.33,193.6,194.31,4276.0,193.61,194.33,193.6,194.31,4276.0
2024-04-03 13:30:00,194.16,195.0,193.88,194.89,4291.0,194.16,195.0,193.88,194.89,4291.0
2024-04-03 14:00:00,194.89,195.1,194.26,194.85,6692.0,194.89,195.1,194.26,194.85,6692.0
2024-04-03 14:30:00,194.85,194.85,194.2,194.24,4495.0,194.85,194.85,194.2,194.24,4495.0
2024-04-03 15:00:00,194.09,194.17,192.93,193.25,5513.0,194.09,194.17,192.93,193.25,5513.0
2024-04-03 15:30:00,193.21,194.4,193.21,194.33,30961.0,193.21,194.4,193.21,194.33,30961.0
2024-04-04 09:30:00,197.56,198.66,196.62,198.17,5243.0,197.56,198.66,196.62,198.17,5243.0
2024-04-04 10:00:00,198.53,199.44,198.29,198.74,7083.0,198.53,199.44,198.29,198.74,7083.0
2024-04-04 10:30:00,198.79,199.42,198.79,199.42,4167.0,198.79,199.42,198.79,199.42,4167.0
2024-04-04 11:00:00,199.18,199.39,198.27,198.28,7973.0,199.18,199.39,198.27,198.28,7973.0
2024-04-04 11:30:00,199.09,199.32,199.06,199.27,1417.0,199.09,199.32,199.06,199.27,1417.0
2024-04-04 12:00:00,199.3,199.92,199.22,199.78,56576.0,199.3,199.92,199.22,199.78,56576.0
2024-04-04 12:30:00,199.77,200.11,199.75,199.92,5261.0,199.77,200.11,199.75,199.92,5261.0
2024-04-04 13:00:00,199.89,199.89,199.03,199.38,2885.0,199.89,199.89,199.03,199.38,2885.0
2024-04-04 13:30:00,199.4,199.5,198.84,198.87,5942.0,199.4,199.5,198.84,198.87,5942.0
2024-04-04 14:00:00,198.72,198.85,197.08,197.08,9543.0,198.72,198.85,197.08,197.08,9543.0
2024-04-04 14:30:00,196.83,197.41,195.39,195.39,15550.0,196.83,197.41,195.39,195.39,15550.0
2024-04-04 15:00:00,194.97,196.19,194.97,195.05,8277.0,194.97,196.19,194.97,195.05,8277.0
2024-04-04 15:30:00,194.94,196.7,194.94,196.48,59164.0,194.94,196.7,194.94,196.48,59164.0
2024-04-05 09:30:00,195.4,196.77,195.4,196.77,2795.0,195.4,196.77,195.4,196.77,2795.0
2024-04-05 10:00:00,196.16,196.64,195.68,196.07,3679.0,196.16,196.64,195.68,196.07,3679.0
2024-04-05 10:30:00,195.93,197.23,195.87,197.03,10997.0,195.93,197.23,195.87,197.03,10997.0
2024-04-05 11:00:00,196.79,197.2,196.6,197.03,3850.0,196.79,197.2,196.6,197.03,3850.0
2024-04-05 11:30:00,197.39,198.1,197.24,198.02,1600.0,197.39,198.1,197.24,198.02,1600.0
2024-04-05 12:00:00,198.11,198.46,197.89,198.39,3097.0,198.11,198.46,197.89,198.39,3097.0
2024-04-05 12:30:00,198.24,199.12,198.1,198.9,3623.0,198.24,199.12,198.1,198.9,3623.0
2024-04-05 13:00:00,198.76,199.05,198.28,198.77,2863.0,198.76,199.05,198.28,198.77,2863.0
2024-04-05 13:30:00,198.72,198.85,197.51,197.64,2833.0,198.72,198.85,197.51,197.64,2833.0
2024-04-05 14:00:00,197.62,198.16,197.46,197.81,13111.0,197.62,198.16,197.46,197.81,13111.0
2024-04-05 14:30:00,197.52,198.01,197.29,197.42,3742.0,197.52,198.01,197.29,197.42,3742.0
2024-04-05 15:00:00,197.46,197.55,197.11,197.36,2777.0,197.46,197.55,197.11,197.36,2777.0
2024-04-05 15:30:00,197.36,198.43,197.09,198.25,28944.0,197.36,198.43,197.09,198.25,28944.0
2024-04-08 09:30:00,199.82,200.14,198.87,198.88,5353.0,199.82,200.14,198.87,198.88,5353.0
2024-04-08 10:00:00,198.87,198.87,197.96,198.69,4731.0,198.87,198.87,197.96,198.69,4731.0
2024-04-08 10:30:00,198.81,199.38,198.6,199.08,4767.0,198.81,199.38,198.6,199.08,4767.0
2024-04-08 11:00:00,199.25,199.56,199.15,199.24,3324.0,199.25,199.56,199.15,199.24,3324.0
2024-04-08 11:30:00,199.18,199.2,198.3,198.32,2581.0,199.18,199.2,198.3,198.32,2581.0
2024-04-08 12:00:00,198.32,198.59,197.37,197.75,7072.0,198.32,198.59,197.37,197.75,7072.0
2024-04-08 12:30:00,197.78,198.31,197.78,197.9,2151.0,197.78,198.31,197.78,197.9,2151.0
2024-04-08 13:00:00,198.14,198.46,197.85,198.0,5745.0,198.14,198.46,197.85,198.0,5745.0
2024-04-08 13:30:00,198.09,198.26,198.01,198.17,2755.0,198.09,198.26,198.01,198.17,2755.0
2024-04-08 14:00:00,198.19,198.19,196.99,197.22,3527.0,198.19,198.19,196.99,197.22,3527.0
2024-04-08 14:30:00,196.96,197.39,196.96,197.17,3354.0,196.96,197.39,196.96,197.17,3354.0
2024-04-08 15:00:00,197.32,197.44,196.78,197.08,4563.0,197.32,197.44,196.78,197.08,4563.0
2024-04-08 15:30:00,197.3,197.55,196.41,197.54,26954.0,197.3,197.55,196.41,197.54,26954.0
2024-04-09 09:30:00,194.43,195.71,192.37,192.87,12236.0,194.43,195.71,192.37,192.87,12236.0
2024-04-09 10:00:00,192.39,193.35,192.07,192.77,16589.0,192.39,193.35,192.07,192.77,16589.0
2024-04-09 10:30:00,192.71,192.71,190.13,190.24,6824.0,192.71,192.71,190.13,190.24,6824.0
2024-04-09 11:00:00,189.95,190.9,189.6,190.85,3439.0,189.95,190.9,189.6,190.85,3439.0
2024-04-09 11:30:00,190.78,193.66,190.78,193.66,10119.0,190.78,193.66,190.78,193.66,10119.0
2024-04-09 12:00:00,193.67,194.02,193.11,193.92,8575.0,193.67,194.02,193.11,193.92,8575.0
2024-04-09 12:30:00,193.64,194.07,193.59,194.07,3258.0,193.64,194.07,193.59,194.07,3258.0
2024-04-09 13:00:00,194.03,195.05,193.97,194.73,5734.0,194.03,195.05,193.97,194.73,5734.0
2024-04-09 13:30:00,194.59,194.69,194.24,194.55,7440.0,194.59,194.69,194.24,194.55,7440.0
2024-04-09 14:00:00,194.42,194.7,194.16,194.56,8501.0,194.42,194.7,194.16,194.56,8501.0
2024-04-09 14:30:00,194.59,194.6,193.63,193.82,4878.0,194.59,194.6,193.63,193.82,4878.0
2024-04-09 15:00:00,193.84,195.02,193.49,195.02,9556.0,193.84,195.02,193.49,195.02,9556.0
2024-04-09 15:30:00,194.89,195.08,193.96,194.0,30003.0,194.89,195.08,193.96,194.0,30003.0
2024-04-10 09:30:00,190.54,190.54,184.3,185.64,16450.0,190.54,190.54,184.3,185.64,16450.0
2024-04-10 10:00:00,185.34,186.9,184.79,186.56,28206.0,185.34,186.9,184.79,186.56,28206.0
2024-04-10 10:30:00,186.25,187.25,186.14,186.79,11738.0,186.25,187.25,186.14,186.79,11738.0
2024-04-10 11:00:00,186.79,187.42,186.79,187.36,17608.0,186.79,187.42,186.79,187.36,17608.0
2024-04-10 11:30:00,187.38,187.38,185.9,186.08,7724.0,187.38,187.38,185.9,186.08,7724.0
2024-04-10 12:00:00,185.97,186.87,185.81,186.87,5878.0,185.97,186.87,185.81,186.87,5878.0
2024-04-10 12:30:00,186.82,186.89,186.1,186.76,6832.0,186.82,186.89,186.1,186.76,6832.0
2024-04-10 13:00:00,186.68,186.68,185.25,185.55,10933.0,186.68,186.68,185.25,185.55,10933.0
2024-04-10 13:30:00,185.4,186.0,184.88,185.54,12219.0,185.4,186.0,184.88,185.54,12219.0
2024-04-10 14:00:00,185.53,185.72,184.79,184.99,23295.0,185.53,185.72,184.79,184.99,23295.0
2024-04-10 14:30:00,185.1,185.18,183.3,183.3,18511.0,185.1,185.18,183.3,183.3,18511.0
2024-04-10 15:00:00,183.21,184.32,183.19,184.09,21313.0,183.21,184.32,183.19,184.09,21313.0
2024-04-10 15:30:00,184.13,184.34,183.36,183.72,47361.0,184.13,184.34,183.36,183.72,47361.0
2024-04-11 09:30:00,183.81,184.48,182.62,182.81,7137.0,183.81,184.48,182.62,182.81,7137.0
2024-04-11 10:00:00,182.62,183.75,182.59,182.75,15731.0,182.62,183.75,182.59,182.75,15731.0
2024-04-11 10:30:00,182.75,183.34,182.39,182.61,9120.0,182.75,183.34,182.39,182.61,9120.0
2024-04-11 11:00:00,182.54,183.01,182.45,182.92,13659.0,182.54,183.01,182.45,182.92,13659.0
2024-04-11 11:30:00,182.84,183.63,182.72,183.63,5466.0,182.84,183.63,182.72,183.63,5466.0
2024-04-11 12:00:00,183.83,183.83,182.85,182.86,3494.0,183.83,183.83,182.85,182.86,3494.0
2024-04-11 12:30:00,182.89,183.07,182.83,182.91,3736.0,182.89,183.07,182.83,182.91,3736.0
2024-04-11 13:00:00,183.07,183.93,182.85,183.84,5422.0,183.07,183.93,182.85,183.84,5422.0
2024-04-11 13:30:00,183.76,183.76,182.98,183.08,4063.0,183.76,183.76,182.98,183.08,4063.0
2024-04-11 14:00:00,183.08,183.82,183.05,183.45,4775.0,183.08,183.82,183.05,183.45,4775.0
2024-04-11 14:30:00,183.49,183.99,183.35,183.99,8946.0,183.49,183.99,183.35,183.99,8946.0
2024-04-11 15:00:00,184.13,184.13,183.43,183.61,6465.0,184.13,184.13,183.43,183.61,6465.0
2024-04-11 15:30:00,183.53,183.53,181.92,182.2,44608.0,183.53,183.53,181.92,182.2,44608.0
2024-04-12 09:30:00,181.14,182.38,181.14,182.14,3289.0,181.14,182.38,181.14,182.14,3289.0
2024-04-12 10:00:00,182.09,182.19,181.43,181.58,2960.0,182.09,182.19,181.43,181.58,2960.0
2024-04-12 10:30:00,181.7,181.7,180.62,181.11,1278.0,181.7,181.7,180.62,181.11,1278.0
2024-04-12 11:00:00,181.38,181.86,181.3,181.81,2507.0,181.38,181.86,181.3,181.81,2507.0
2024-04-12 11:30:00,182.14,182.37,181.93,182.26,1988.0,182.14,182.37,181.93,182.26,1988.0
2024-04-12 12:00:00,182.33,182.33,181.71,181.93,1915.0,182.33,182.33,181.71,181.93,1915.0
2024-04-12 12:30:00,181.63,181.63,181.08,181.5,2303.0,181.63,181.63,181.08,181.5,2303.0
2024-04-12 13:00:00,181.25,181.26,180.8,180.8,2896.0,181.25,181.26,180.8,180.8,2896.0
2024-04-12 13:30:00,180.53,180.77,180.0,180.7,3082.0,180.53,180.77,180.0,180.7,3082.0
2024-04-12 14:00:00,180.58,181.0,180.1,180.1,4053.0,180.58,181.0,180.1,180.1,4053.0
2024-04-12 14:30:00,180.0,180.34,179.9,180.24,5038.0,180.0,180.34,179.9,180.24,5038.0
2024-04-12 15:00:00,180.0,180.38,179.85,180.19,14066.0,180.0,180.38,179.85,180.19,14066.0
2024-04-12 15:30:00,180.28,180.41,179.86,180.13,19615.0,180.28,180.41,179.86,180.13,19615.0
2024-04-15 09:30:00,181.98,181.98,180.15,180.35,4913.0,181.98,181.98,180.15,180.35,4913.0
2024-04-15 10:00:00,180.01,180.01,178.25,178.49,10177.0,180.01,180.01,178.25,178.49,10177.0
2024-04-15 10:30:00,178.37,179.0,178.37,178.73,2004.0,178.37,179.0,178.37,178.73,2004.0
2024-04-15 11:00:00,178.86,178.86,177.97,178.28,2991.0,178.86,178.86,177.97,178.28,2991.0
2024-04-15 11:30:00,178.7,179.15,178.61,178.61,1410.0,178.7,179.15,178.61,178.61,1410.0
2024-04-15 12:00:00,178.56,178.67,177.72,177.93,1682.0,178.56,178.67,177.72,177.93,1682.0
2024-04-15 12:30:00,178.02,178.08,177.76,177.76,1194.0,178.02,178.08,177.76,177.76,1194.0
2024-04-15 13:00:00,177.69,177.78,176.76,176.77,1905.0,177.69,177.78,176.76,176.77,1905.0
2024-04-15 13:30:00,176.35,176.74,175.98,176.68,4933.0,176.35,176.74,175.98,176.68,4933.0
2024-04-15 14:00:00,176.56,176.59,175.65,175.93,3358.0,176.56,176.59,175.65,175.93,3358.0
2024-04-15 14:30:00,175.99,176.15,175.78,176.15,4900.0,175.99,176.15,175.78,176.15,4900.0
2024-04-15 15:00:00,176.07,176.07,175.5,175.68,2223.0,176.07,176.07,175.5,175.68,2223.0
2024-04-15 15:30:00,175.78,176.35,175.65,176.27,18135.0,175.78,176.35,175.65,176.27,18135.0
2024-04-16 09:30:00,175.05,175.05,171.75,172.67,2523.0,175.05,175.05,171.75,172.67,2523.0
2024-04-16 10:00:00,171.79,173.0,171.79,172.21,3295.0,171.79,173.0,171.79,172.21,3295.0
2024-04-16 10:30:00,172.13,172.96,171.45,172.74,4691.0,172.13,172.96,171.45,172.74,4691.0
2024-04-16 11:00:00,172.47,173.72,172.47,173.61,2651.0,172.47,173.72,172.47,173.61,2651.0
2024-04-16 11:30:00,173.22,174.2,173.22,173.94,3847.0,173.22,174.2,173.22,173.94,3847.0
2024-04-16 12:00:00,173.67,173.98,173.53,173.85,3714.0,173.67,173.98,173.53,173.85,3714.0
2024-04-16 12:30:00,173.59,173.82,173.29,173.68,2586.0,173.59,173.82,173.29,173.68,2586.0
2024-04-16 13:00:00,173.68,174.84,173.44,174.62,3505.0,173.68,174.84,173.44,174.62,3505.0
2024-04-16 13:30:00,174.6,174.74,173.01,173.68,11461.0,174.6,174.74,173.01,173.68,11461.0
2024-04-16 14:00:00,173.5,174.7,172.92,172.92,3574.0,173.5,174.7,172.92,172.92,3574.0
2024-04-16 14:30:00,172.9,173.94,172.9,173.91,3851.0,172.9,173.94,172.9,173.91,3851.0
2024-04-16 15:00:00,174.01,174.83,173.62,174.82,7496.0,174.01,174.83,173.62,174.82,7496.0
2024-04-16 15:30:00,174.66,174.74,173.51,174.14,35928.0,174.66,174.74,173.51,174.14,35928.0
2024-04-17 09:30:00,174.71,175.71,174.71,175.71,1026.0,174.71,175.71,174.71,175.71,1026.0
2024-04-17 10:00:00,174.28,174.89,174.28,174.73,700.0,174.28,174.89,174.28,174.73,700.0
2024-04-17 10:30:00,175.22,175.29,174.59,174.85,5128.0,175.22,175.29,174.59,174.85,5128.0
2024-04-17 11:00:00,175.05,175.06,174.34,174.4,5536.0,175.05,175.06,174.34,174.4,5536.0
2024-04-17 11:30:00,174.35,174.93,174.28,174.51,10681.0,174.35,174.93,174.28,174.51,10681.0
2024-04-17 12:00:00,174.4,174.73,174.12,174.45,9894.0,174.4,174.73,174.12,174.45,9894.0
2024-04-17 12:30:00,174.41,174.42,173.91,174.04,2197.0,174.41,174.42,173.91,174.04,2197.0
2024-04-17 13:00:00,174.14,174.46,174.11,174.4,3465.0,174.14,174.46,174.11,174.4,3465.0
2024-04-17 13:30:00,174.35,174.51,174.23,174.38,7611.0,174.35,174.51,174.23,174.38,7611.0
2024-04-17 14:00:00,174.29,174.63,174.05,174.05,5113.0,174.29,174.63,174.05,174.05,5113.0
2024-04-17 14:30:00,174.05,174.54,173.32,173.46,6863.0,174.05,174.54,173.32,173.46,6863.0
2024-04-17 15:00:00,173.34,173.91,173.04,173.52,4728.0,173.34,173.91,173.04,173.52,4728.0
2024-04-17 15:30:00,173.44,173.95,173.14,173.23,20867.0,173.44,173.95,173.14,173.23,20867.0
2024-04-18 09:30:00,174.65,174.65,173.44,174.62,5411.0,174.65,174.65,173.44,174.62,5411.0
2024-04-18 10:00:00,174.9,175.28,173.86,175.28,6512.0,174.9,175.28,173.86,175.28,6512.0
2024-04-18 10:30:00,175.03,175.56,174.93,175.12,4453.0,175.03,175.56,174.93,175.12,4453.0
2024-04-18 11:00:00,175.01,175.9,175.0,175.66,4392.0,175.01,175.9,175.0,175.66,4392.0
2024-04-18 11:30:00,175.1,175.64,174.96,175.43,4221.0,175.1,175.64,174.96,175.43,4221.0
2024-04-18 12:00:00,175.37,175.73,175.13,175.73,7248.0,175.37,175.73,175.13,175.73,7248.0
2024-04-18 12:30:00,175.6,175.6,175.0,175.1,10592.0,175.6,175.6,175.0,175.1,10592.0
2024-04-18 13:00:00,175.0,175.07,174.02,174.25,5362.0,175.0,175.07,174.02,174.25,5362.0
2024-04-18 13:30:00,174.53,175.05,174.45,174.99,6120.0,174.53,175.05,174.45,174.99,6120.0
2024-04-18 14:00:00,174.88,175.13,174.71,175.04,6690.0,174.88,175.13,174.71,175.04,6690.0
2024-04-18 14:30:00,174.93,175.12,174.77,174.88,3121.0,174.93,175.12,174.77,174.88,3121.0
2024-04-18 15:00:00,174.95,175.31,174.65,175.09,7039.0,174.95,175.31,174.65,175.09,7039.0
2024-04-18 15:30:00,175.19,175.36,174.85,175.0,47849.0,175.19,175.36,174.85,175.0,47849.0
2024-04-19 09:30:00,174.26,175.87,174.26,175.72,2852.0,174.26,175.87,174.26,175.72,2852.0
2024-04-19 10:00:00,175.84,175.84,175.0,175.12,3872.0,175.84,175.84,175.0,175.12,3872.0
2024-04-19 10:30:00,175.48,175.48,175.08,175.27,3598.0,175.48,175.48,175.08,175.27,3598.0
2024-04-19 11:00:00,175.2,175.36,174.98,175.35,6391.0,175.2,175.36,174.98,175.35,6391.0
2024-04-19 11:30:00,175.28,176.03,175.14,175.98,5458.0,175.28,176.03,175.14,175.98,5458.0
2024-04-19 12:00:00,176.0,176.0,175.01,175.19,4034.0,176.0,176.0,175.01,175.19,4034.0
2024-04-19 12:30:00,175.2,175.76,175.0,175.4,2825.0,175.2,175.76,175.0,175.4,2825.0
2024-04-19 13:00:00,175.29,175.8,175.0,175.17,2620.0,175.29,175.8,175.0,175.17,2620.0
2024-04-19 13:30:00,175.01,175.48,174.98,175.41,4606.0,175.01,175.48,174.98,175.41,4606.0
2024-04-19 14:00:00,175.4,175.4,174.64,174.64,7388.0,175.4,175.4,174.64,174.64,7388.0
2024-04-19 14:30:00,174.49,174.67,174.12,174.48,5327.0,174.49,174.67,174.12,174.48,5327.0
2024-04-19 15:00:00,174.43,174.69,174.08,174.69,3551.0,174.43,174.69,174.08,174.69,3551.0
2024-04-19 15:30:00,174.37,175.16,174.13,175.04,21609.0,174.37,175.16,174.13,175.04,21609.0
2024-04-22 09:30:00,176.6,176.6,175.12,175.84,2552.0,176.6,176.6,175.12,175.84,2552.0
2024-04-22 10:00:00,175.82,176.95,175.82,176.52,3652.0,175.82,176.95,175.82,176.52,3652.0
2024-04-22 10:30:00,176.48,177.08,176.47,176.74,2429.0,176.48,177.08,176.47,176.74,2429.0
2024-04-22 11:00:00,176.75,177.44,176.61,176.93,5974.0,176.75,177.44,176.61,176.93,5974.0
2024-04-22 11:30:00,176.77,177.2,176.59,177.2,8939.0,176.77,177.2,176.59,177.2,8939.0
2024-04-22 12:00:00,177.09,177.71,177.08,177.45,2396.0,177.09,177.71,177.08,177.45,2396.0
2024-04-22 12:30:00,177.59,178.1,177.59,177.83,1600.0,177.59,178.1,177.59,177.83,1600.0
2024-04-22 13:00:00,178.02,178.65,178.0,178.55,2431.0,178.02,178.65,178.0,178.55,2431.0
2024-04-22 13:30:00,178.56,179.13,178.49,178.86,2537.0,178.56,179.13,178.49,178.86,2537.0
2024-04-22 14:00:00,178.51,179.1,178.51,179.1,2750.0,178.51,179.1,178.51,179.1,2750.0
2024-04-22 14:30:00,179.03,179.34,178.63,178.91,3998.0,179.03,179.34,178.63,178.91,3998.0
2024-04-22 15:00:00,179.1,179.63,179.08,179.55,6126.0,179.1,179.63,179.08,179.55,6126.0
2024-04-22 15:30:00,179.67,179.72,178.84,179.03,37063.0,179.67,179.72,178.84,179.03,37063.0
2024-04-23 09:30:00,179.83,180.78,179.83,180.39,1273.0,179.83,180.78,179.83,180.39,1273.0
2024-04-23 10:00:00,181.3,182.07,181.3,181.45,1440.0,181.3,182.07,181.3,181.45,1440.0
2024-04-23 10:30:00,181.43,181.61,180.72,181.55,3848.0,181.43,181.61,180.72,181.55,3848.0
2024-04-23 11:00:00,181.57,182.48,181.38,182.21,3589.0,181.57,182.48,181.38,182.21,3589.0
2024-04-23 11:30:00,182.07,182.25,181.61,181.62,2527.0,182.07,182.25,181.61,181.62,2527.0
2024-04-23 12:00:00,181.81,182.58,181.81,182.57,3293.0,181.81,182.58,181.81,182.57,3293.0
2024-04-23 12:30:00,182.62,182.77,182.56,182.74,3127.0,182.62,182.77,182.56,182.74,3127.0
2024-04-23 13:00:00,182.77,183.18,182.73,183.09,2536.0,182.77,183.18,182.73,183.09,2536.0
2024-04-23 13:30:00,182.92,182.97,182.49,182.81,2106.0,182.92,182.97,182.49,182.81,2106.0
2024-04-23 14:00:00,182.78,183.17,182.77,183.16,3530.0,182.78,183.17,182.77,183.16,3530.0
2024-04-23 14:30:00,182.88,182.99,182.71,182.73,3753.0,182.88,182.99,182.71,182.73,3753.0
2024-04-23 15:00:00,182.58,182.87,181.86,182.3,10937.0,182.58,182.87,181.86,182.3,10937.0
2024-04-23 15:30:00,182.34,182.77,182.1,182.24,22325.0,182.34,182.77,182.1,182.24,22325.0
2024-04-24 09:30:00,181.51,182.54,180.87,182.05,3087.0,181.51,182.54,180.87,182.05,3087.0
2024-04-24 10:00:00,182.05,182.25,181.34,181.8,10075.0,182.05,182.25,181.34,181.8,10075.0
2024-04-24 10:30:00,181.24,181.48,181.03,181.18,3828.0,181.24,181.48,181.03,181.18,3828.0
2024-04-24 11:00:00,181.14,181.27,179.89,180.1,9465.0,181.14,181.27,179.89,180.1,9465.0
2024-04-24 11:30:00,180.11,180.33,179.58,180.08,8950.0,180.11,180.33,179.58,180.08,8950.0
2024-04-24 12:00:00,180.08,180.34,180.0,180.31,1124.0,180.08,180.34,180.0,180.31,1124.0
2024-04-24 12:30:00,180.31,180.38,179.92,180.38,2957.0,180.31,180.38,179.92,180.38,2957.0
2024-04-24 13:00:00,180.25,180.74,180.25,180.74,921.0,180.25,180.74,180.25,180.74,921.0
2024-04-24 13:30:00,180.91,181.27,180.83,181.27,1600.0,180.91,181.27,180.83,181.27,1600.0
2024-04-24 14:00:00,181.27,181.27,180.82,181.03,4573.0,181.27,181.27,180.82,181.03,4573.0
2024-04-24 14:30:00,181.0,181.07,180.86,180.94,5757.0,181.0,181.07,180.86,180.94,5757.0
2024-04-24 15:00:00,180.82,181.7,180.7,181.57,5578.0,180.82,181.7,180.7,181.57,5578.0
2024-04-24 15:30:00,181.71,182.1,181.31,181.82,15683.0,181.71,182.1,181.31,181.82,15683.0
2024-04-25 09:30:00,180.1,180.39,179.31,179.71,18411.0,180.1,180.39,179.31,179.71,18411.0
2024-04-25 10:00:00,179.71,180.32,179.43,180.1,19939.0,179.71,180.32,179.43,180.1,19939.0
2024-04-25 10:30:00,180.07,180.35,179.88,180.29,9176.0,180.07,180.35,179.88,180.29,9176.0
2024-04-25 11:00:00,180.1,180.75,180.01,180.67,8968.0,180.1,180.75,180.01,180.67,8968.0
2024-04-25 11:30:00,180.61,180.68,180.33,180.65,4884.0,180.61,180.68,180.33,180.65,4884.0
2024-04-25 12:00:00,180.65,180.75,180.06,180.75,3727.0,180.65,180.75,180.06,180.75,3727.0
2024-04-25 12:30:00,180.65,180.88,180.42,180.42,3762.0,180.65,180.88,180.42,180.42,3762.0
2024-04-25 13:00:00,180.66,180.66,180.02,180.34,4599.0,180.66,180.66,180.02,180.34,4599.0
2024-04-25 13:30:00,180.3,181.01,180.21,180.8,5628.0,180.3,181.01,180.21,180.8,5628.0
2024-04-25 14:00:00,180.6,181.33,180.55,180.55,2613.0,180.6,181.33,180.55,180.55,2613.0
2024-04-25 14:30:00,180.77,180.97,180.35,180.55,9506.0,180.77,180.97,180.35,180.55,9506.0
2024-04-25 15:00:00,180.6,181.25,180.5,181.16,4646.0,180.6,181.25,180.5,181.16,4646.0
2024-04-25 15:30:00,181.14,181.22,180.12,180.55,25327.0,181.14,181.22,180.12,180.55,25327.0
2024-04-26 09:30:00,180.63,183.37,180.63,183.37,10316.0,180.63,183.37,180.63,183.37,10316.0
2024-04-26 10:00:00,183.4,183.92,182.9,182.91,2353.0,183.4,183.92,182.9,182.91,2353.0
2024-04-26 10:30:00,183.17,183.17,182.69,182.69,1404.0,183.17,183.17,182.69,182.69,1404.0
2024-04-26 11:00:00,182.85,183.09,182.69,182.73,1845.0,182.85,183.09,182.69,182.73,1845.0
2024-04-26 11:30:00,183.1,183.32,183.07,183.32,1099.0,183.1,183.32,183.07,183.32,1099.0
2024-04-26 12:00:00,183.41,183.43,183.0,183.03,6335.0,183.41,183.43,183.0,183.03,6335.0
2024-04-26 12:30:00,183.0,183.11,182.72,182.96,4889.0,183.0,183.11,182.72,182.96,4889.0
2024-04-26 13:00:00,183.12,183.22,182.97,183.22,8310.0,183.12,183.22,182.97,183.22,8310.0
2024-04-26 13:30:00,183.24,183.85,183.22,183.76,3057.0,183.24,183.85,183.22,183.76,3057.0
2024-04-26 14:00:00,183.89,184.1,183.1,183.19,7619.0,183.89,184.1,183.1,183.19,7619.0
2024-04-26 14:30:00,183.3,183.63,183.2,183.35,4487.0,183.3,183.63,183.2,183.35,4487.0
2024-04-26 15:00:00,183.34,183.37,182.79,182.84,1447.0,183.34,183.37,182.79,182.84,1447.0
2024-04-26 15:30:00,182.98,182.99,182.5,182.59,24353.0,182.98,182.99,182.5,182.59,24353.0
2024-04-29 09:30:00,184.65,185.2,184.56,184.8,4139.0,184.65,185.2,184.56,184.8,4139.0
2024-04-29 10:00:00,185.33,185.33,183.56,183.74,4073.0,185.33,185.33,183.56,183.74,4073.0
2024-04-29 10:30:00,183.49,184.35,183.49,183.83,2163.0,183.49,184.35,183.49,183.83,2163.0
2024-04-29 11:00:00,183.97,184.32,183.83,183.85,2007.0,183.97,184.32,183.83,183.85,2007.0
2024-04-29 11:30:00,183.78,183.87,183.58,183.68,1273.0,183.78,183.87,183.58,183.68,1273.0
2024-04-29 12:00:00,183.7,183.73,183.4,183.7,2209.0,183.7,183.73,183.4,183.7,2209.0
2024-04-29 12:30:00,183.82,183.92,183.66,183.74,1261.0,183.82,183.92,183.66,183.74,1261.0
2024-04-29 13:00:00,183.92,183.95,183.33,183.63,7356.0,183.92,183.95,183.33,183.63,7356.0
2024-04-29 13:30:00,183.56,183.68,183.54,183.65,2168.0,183.56,183.68,183.54,183.65,2168.0
2024-04-29 14:00:00,183.39,183.8,183.37,183.66,3918.0,183.39,183.8,183.37,183.66,3918.0
2024-04-29 14:30:00,183.63,183.64,183.24,183.25,12325.0,183.63,183.64,183.24,183.25,12325.0
2024-04-29 15:00:00,183.38,183.4,182.5,183.4,3032.0,183.38,183.4,182.5,183.4,3032.0
2024-04-29 15:30:00,183.21,184.01,183.17,183.7,17708.0,183.21,184.01,183.17,183.7,17708.0
2024-04-30 09:30:00,181.35,182.93,181.35,182.52,1323.0,181.35,182.93,181.35,182.52,1323.0
2024-04-30 10:00:00,183.34,183.98,182.91,183.41,2251.0,183.34,183.98,182.91,183.41,2251.0
2024-04-30 10:30:00,183.52,183.93,183.45,183.59,1086.0,183.52,183.93,183.45,183.59,1086.0
2024-04-30 11:00:00,183.59,184.05,182.76,183.33,13507.0,183.59,184.05,182.76,183.33,13507.0
2024-04-30 11:30:00,183.25,183.26,182.88,183.0,1595.0,183.25,183.26,182.88,183.0,1595.0
2024-04-30 12:00:00,183.21,183.49,183.2,183.35,1005.0,183.21,183.49,183.2,183.35,1005.0
2024-04-30 12:30:00,183.35,183.35,182.31,182.36,1804.0,183.35,183.35,182.31,182.36,1804.0
2024-04-30 13:00:00,182.34,182.47,182.24,182.37,1010.0,182.34,182.47,182.24,182.37,1010.0
2024-04-30 13:30:00,182.34,182.52,182.01,182.2,1732.0,182.34,182.52,182.01,182.2,1732.0
2024-04-30 14:00:00,182.19,182.29,181.53,181.56,3937.0,182.19,182.29,181.53,181.56,3937.0
2024-04-30 14:30:00,181.55,181.97,181.39,181.77,6324.0,181.55,181.97,181.39,181.77,6324.0
2024-04-30 15:00:00,181.8,181.8,180.83,180.84,8329.0,181.8,181.8,180.83,180.84,8329.0
2024-04-30 15:30:00,180.73,181.41,180.5,180.53,25194.0,180.73,181.41,180.5,180.53,25194.0
2024-05-01 09:30:00,180.14,180.43,179.66,180.0,2041.0,180.14,180.43,179.66,180.0,2041.0
2024-05-01 10:00:00,180.3,180.74,179.74,179.99,6283.0,180.3,180.74,179.74,179.99,6283.0
2024-05-01 10:30:00,179.91,180.29,179.64,180.13,3142.0,179.91,180.29,179.64,180.13,3142.0
2024-05-01 11:00:00,180.0,180.13,179.53,179.58,4417.0,180.0,180.13,179.53,179.58,4417.0
2024-05-01 11:30:00,179.48,179.58,179.19,179.43,2679.0,179.48,179.58,179.19,179.43,2679.0
2024-05-01 12:00:00,179.45,180.67,179.45,180.58,4522.0,179.45,180.67,179.45,180.58,4522.0
2024-05-01 12:30:00,180.73,180.73,180.11,180.11,3019.0,180.73,180.73,180.11,180.11,3019.0
2024-05-01 13:00:00,180.05,180.05,179.26,179.53,3821.0,180.05,180.05,179.26,179.53,3821.0
2024-05-01 13:30:00,179.64,179.93,179.16,179.64,4564.0,179.64,179.93,179.16,179.64,4564.0
2024-05-01 14:00:00,179.17,179.72,178.91,179.61,1909.0,179.17,179.72,178.91,179.61,1909.0
2024-05-01 14:30:00,179.33,183.79,178.6,183.33,8160.0,179.33,183.79,178.6,183.33,8160.0
2024-05-01 15:00:00,183.55,184.23,182.04,182.65,13991.0,183.55,184.23,182.04,182.65,13991.0
2024-05-01 15:30:00,182.13,182.35,180.15,180.25,41625.0,182.13,182.35,180.15,180.25,41625.0
2024-05-02 09:30:00,182.85,182.88,180.42,181.56,5552.0,182.85,182.88,180.42,181.56,5552.0
2024-05-02 10:00:00,181.01,181.79,180.52,181.78,4705.0,181.01,181.79,180.52,181.78,4705.0
2024-05-02 10:30:00,181.76,182.47,180.82,182.47,4740.0,181.76,182.47,180.82,182.47,4740.0
2024-05-02 11:00:00,182.1,182.56,182.07,182.38,1582.0,182.1,182.56,182.07,182.38,1582.0
2024-05-02 11:30:00,182.16,183.06,182.14,182.83,3328.0,182.16,183.06,182.14,182.83,3328.0
2024-05-02 12:00:00,182.8,183.36,182.8,183.29,3691.0,182.8,183.36,182.8,183.29,3691.0
2024-05-02 12:30:00,183.27,183.79,182.95,183.78,2588.0,183.27,183.79,182.95,183.78,2588.0
2024-05-02 13:00:00,183.75,183.99,183.35,183.63,4075.0,183.75,183.99,183.35,183.63,4075.0
2024-05-02 13:30:00,183.65,183.76,183.41,183.47,1200.0,183.65,183.76,183.41,183.47,1200.0
2024-05-02 14:00:00,183.47,183.76,183.32,183.76,1953.0,183.47,183.76,183.32,183.76,1953.0
2024-05-02 14:30:00,183.73,184.41,183.72,184.41,2577.0,183.73,184.41,183.72,184.41,2577.0
2024-05-02 15:00:00,184.08,184.16,183.58,183.58,2113.0,184.08,184.16,183.58,183.58,2113.0
2024-05-02 15:30:00,183.55,184.1,182.92,183.87,22770.0,183.55,184.1,182.92,183.87,22770.0
2024-05-03 09:30:00,188.04,189.3,187.97,188.64,11803.0,188.04,189.3,187.97,188.64,11803.0
2024-05-03 10:00:00,188.3,188.3,185.58,186.37,11610.0,188.3,188.3,185.58,186.37,11610.0
2024-05-03 10:30:00,186.54,186.57,183.73,183.73,11419.0,186.54,186.57,183.73,183.73,11419.0
2024-05-03 11:00:00,183.73,184.29,183.39,183.7,13144.0,183.73,184.29,183.39,183.7,13144.0
2024-05-03 11:30:00,183.34,183.96,182.33,183.96,6438.0,183.34,183.96,182.33,183.96,6438.0
2024-05-03 12:00:00,183.78,183.97,183.56,183.56,710.0,183.78,183.97,183.56,183.56,710.0
2024-05-03 12:30:00,183.93,184.11,183.41,183.48,2400.0,183.93,184.11,183.41,183.48,2400.0
2024-05-03 13:00:00,183.49,183.98,183.48,183.84,3137.0,183.49,183.98,183.48,183.84,3137.0
2024-05-03 13:30:00,183.76,184.51,183.61,184.11,4055.0,183.76,184.51,183.61,184.11,4055.0
2024-05-03 14:00:00,184.17,185.24,184.12,184.59,7653.0,184.17,185.24,184.12,184.59,7653.0
2024-05-03 14:30:00,184.59,185.13,184.42,185.03,3397.0,184.59,185.13,184.42,185.03,3397.0
2024-05-03 15:00:00,185.0,185.19,184.82,185.19,16916.0,185.0,185.19,184.82,185.19,16916.0
2024-05-03 15:30:00,185.09,185.71,185.0,185.3,40432.0,185.09,185.71,185.0,185.3,40432.0
2024-05-06 09:30:00,193.44,200.73,192.64,194.66,53247.0,193.44,200.73,192.64,194.66,53247.0
2024-05-06 10:00:00,194.66,195.89,194.14,194.8,29333.0,194.66,195.89,194.14,194.8,29333.0
2024-05-06 10:30:00,194.6,196.06,194.37,194.62,9358.0,194.6,196.06,194.37,194.62,9358.0
2024-05-06 11:00:00,194.81,194.85,193.51,194.26,11728.0,194.81,194.85,193.51,194.26,11728.0
2024-05-06 11:30:00,194.75,195.38,192.7,192.95,13012.0,194.75,195.38,192.7,192.95,13012.0
2024-05-06 12:00:00,192.94,193.8,192.62,192.8,7085.0,192.94,193.8,192.62,192.8,7085.0
2024-05-06 12:30:00,192.8,193.59,192.36,193.36,5094.0,192.8,193.59,192.36,193.36,5094.0
2024-05-06 13:00:00,193.16,193.56,192.92,192.99,3658.0,193.16,193.56,192.92,192.99,3658.0
2024-05-06 13:30:00,192.92,193.06,192.16,192.42,4589.0,192.92,193.06,192.16,192.42,4589.0
2024-05-06 14:00:00,192.59,193.79,192.56,193.66,6602.0,192.59,193.79,192.56,193.66,6602.0
2024-05-06 14:30:00,193.65,193.7,191.41,191.41,11829.0,193.65,193.7,191.41,191.41,11829.0
2024-05-06 15:00:00,191.61,192.1,191.32,192.1,7761.0,191.61,192.1,191.32,192.1,7761.0
2024-05-06 15:30:00,192.1,192.74,190.8,191.1,88751.0,192.1,192.74,190.8,191.1,88751.0
2024-05-07 09:30:00,192.4,193.39,191.97,192.01,18581.0,192.4,193.39,191.97,192.01,18581.0
2024-05-07 10:00:00,192.01,192.42,191.54,191.91,4294.0,192.01,192.42,191.54,191.91,4294.0
2024-05-07 10:30:00,191.89,191.89,189.89,191.41,7960.0,191.89,191.89,189.89,191.41,7960.0
2024-05-07 11:00:00,191.76,193.28,191.68,193.07,14826.0,191.76,193.28,191.68,193.07,14826.0
2024-05-07 11:30:00,192.97,193.79,192.6,193.53,7919.0,192.97,193.79,192.6,193.53,7919.0
2024-05-07 12:00:00,193.36,193.86,193.2,193.69,6654.0,193.36,193.86,193.2,193.69,6654.0
2024-05-07 12:30:00,193.68,193.68,192.69,192.8,7853.0,193.68,193.68,192.69,192.8,7853.0
2024-05-07 13:00:00,192.95,193.34,192.89,192.9,5242.0,192.95,193.34,192.89,192.9,5242.0
2024-05-07 13:30:00,192.9,192.9,191.86,191.98,9132.0,192.9,192.9,191.86,191.98,9132.0
2024-05-07 14:00:00,191.97,191.97,190.99,191.52,8737.0,191.97,191.97,190.99,191.52,8737.0
2024-05-07 14:30:00,191.36,191.97,191.18,191.72,13676.0,191.36,191.97,191.18,191.72,13676.0
2024-05-07 15:00:00,191.72,191.85,191.46,191.5,7599.0,191.72,191.85,191.46,191.5,7599.0
2024-05-07 15:30:00,191.77,192.0,190.28,190.37,68078.0,191.77,192.0,190.28,190.37,68078.0
2024-05-08 09:30:00,188.0,188.66,187.92,188.35,6401.0,188.0,188.66,187.92,188.35,6401.0
2024-05-08 10:00:00,188.08,188.48,187.0,187.0,6637.0,188.08,188.48,187.0,187.0,6637.0
2024-05-08 10:30:00,186.6,187.92,186.6,187.75,4227.0,186.6,187.92,186.6,187.75,4227.0
2024-05-08 11:00:00,188.07,188.14,187.4,187.4,5257.0,188.07,188.14,187.4,187.4,5257.0
2024-05-08 11:30:00,187.34,187.34,186.6,186.78,2574.0,187.34,187.34,186.6,186.78,2574.0
2024-05-08 12:00:00,186.7,187.14,186.66,187.11,3850.0,186.7,187.14,186.66,187.11,3850.0
2024-05-08 12:30:00,187.01,187.35,186.5,187.27,2940.0,187.01,187.35,186.5,187.27,2940.0
2024-05-08 13:00:00,187.09,188.05,187.08,188.05,3572.0,187.09,188.05,187.08,188.05,3572.0
2024-05-08 13:30:00,188.0,189.41,187.99,189.41,5900.0,188.0,189.41,187.99,189.41,5900.0
2024-05-08 14:00:00,189.57,190.13,189.5,190.13,4277.0,189.57,190.13,189.5,190.13,4277.0
2024-05-08 14:30:00,190.02,190.15,189.57,190.15,4062.0,190.02,190.15,189.57,190.15,4062.0
2024-05-08 15:00:00,190.0,190.83,190.0,190.7,5593.0,190.0,190.83,190.0,190.7,5593.0
2024-05-08 15:30:00,190.62,191.34,190.29,191.15,29429.0,190.62,191.34,190.29,191.15,29429.0
2024-05-09 09:30:00,192.17,192.8,191.84,192.43,9043.0,192.17,192.8,191.84,192.43,9043.0
2024-05-09 10:00:00,192.19,193.46,192.19,193.2,4357.0,192.19,193.46,192.19,193.2,4357.0
2024-05-09 10:30:00,193.28,193.83,193.13,193.49,5156.0,193.28,193.83,193.13,193.49,5156.0
2024-05-09 11:00:00,193.5,193.8,193.5,193.72,753.0,193.5,193.8,193.5,193.72,753.0
2024-05-09 11:30:00,193.97,194.14,192.45,192.45,14796.0,193.97,194.14,192.45,192.45,14796.0
2024-05-09 12:00:00,192.33,193.3,192.24,193.04,6931.0,192.33,193.3,192.24,193.04,6931.0
2024-05-09 12:30:00,193.05,193.05,192.33,192.38,5942.0,193.05,193.05,192.33,192.38,5942.0
2024-05-09 13:00:00,192.44,192.98,192.4,192.61,5952.0,192.44,192.98,192.4,192.61,5952.0
2024-05-09 13:30:00,192.8,193.25,192.78,192.78,9442.0,192.8,193.25,192.78,192.78,9442.0
2024-05-09 14:00:00,192.95,193.1,192.88,193.04,5558.0,192.95,193.1,192.88,193.04,5558.0
2024-05-09 14:30:00,193.0,194.2,192.86,193.89,9662.0,193.0,194.2,192.86,193.89,9662.0
2024-05-09 15:00:00,193.92,194.17,193.65,194.08,5449.0,193.92,194.17,193.65,194.08,5449.0
2024-05-09 15:30:00,194.0,194.64,193.56,194.06,27204.0,194.0,194.64,193.56,194.06,27204.0
2024-05-10 09:30:00,193.89,194.59,193.89,194.45,2365.0,193.89,194.59,193.89,194.45,2365.0
2024-05-10 10:00:00,194.07,195.02,193.79,194.67,5739.0,194.07,195.02,193.79,194.67,5739.0
2024-05-10 10:30:00,194.5,194.63,193.74,193.99,1436.0,194.5,194.63,193.74,193.99,1436.0
2024-05-10 11:00:00,193.99,194.29,193.77,194.26,1817.0,193.99,194.29,193.77,194.26,1817.0
2024-05-10 11:30:00,194.45,194.84,194.14,194.49,4364.0,194.45,194.84,194.14,194.49,4364.0
2024-05-10 12:00:00,194.29,195.0,194.18,194.63,4099.0,194.29,195.0,194.18,194.63,4099.0
2024-05-10 12:30:00,194.85,195.48,194.82,195.33,5468.0,194.85,195.48,194.82,195.33,5468.0
2024-05-10 13:00:00,195.43,195.46,194.15,194.21,3945.0,195.43,195.46,194.15,194.21,3945.0
2024-05-10 13:30:00,194.33,194.34,193.84,193.87,6311.0,194.33,194.34,193.84,193.87,6311.0
2024-05-10 14:00:00,193.89,195.06,193.59,194.92,10575.0,193.89,195.06,193.59,194.92,10575.0
2024-05-10 14:30:00,195.01,195.49,194.83,195.49,2408.0,195.01,195.49,194.83,195.49,2408.0
2024-05-10 15:00:00,195.5,195.57,194.83,194.83,3702.0,195.5,195.57,194.83,194.83,3702.0
2024-05-10 15:30:00,194.81,196.14,194.81,195.84,17875.0,194.81,196.14,194.81,195.84,17875.0
2024-05-13 09:30:00,198.0,198.0,196.49,197.54,4514.0,198.0,198.0,196.49,197.54,4514.0
2024-05-13 10:00:00,197.42,198.9,197.3,197.54,4085.0,197.42,198.9,197.3,197.54,4085.0
2024-05-13 10:30:00,197.51,198.8,197.51,197.81,3045.0,197.51,198.8,197.51,197.81,3045.0
2024-05-13 11:00:00,197.94,198.13,197.29,197.51,9829.0,197.94,198.13,197.29,197.51,9829.0
2024-05-13 11:30:00,197.46,197.53,196.77,196.77,21154.0,197.46,197.53,196.77,196.77,21154.0
2024-05-13 12:00:00,196.27,196.55,195.73,196.55,3789.0,196.27,196.55,195.73,196.55,3789.0
2024-05-13 12:30:00,196.56,197.02,196.44,196.74,4596.0,196.56,197.02,196.44,196.74,4596.0
2024-05-13 13:00:00,196.61,196.81,196.0,196.42,5615.0,196.61,196.81,196.0,196.42,5615.0
2024-05-13 13:30:00,196.46,196.6,196.02,196.6,2618.0,196.46,196.6,196.02,196.6,2618.0
2024-05-13 14:00:00,196.6,196.7,195.64,195.64,6654.0,196.6,196.7,195.64,195.64,6654.0
2024-05-13 14:30:00,195.86,195.86,195.57,195.57,2167.0,195.86,195.86,195.57,195.57,2167.0
2024-05-13 15:00:00,195.5,195.5,194.53,194.62,1988.0,195.5,195.5,194.53,194.62,1988.0
2024-05-13 15:30:00,194.42,194.75,194.17,194.75,16005.0,194.42,194.75,194.17,194.75,16005.0
2024-05-14 09:30:00,197.27,198.28,195.19,197.62,6997.0,197.27,198.28,195.19,197.62,6997.0
2024-05-14 10:00:00,197.63,198.59,197.53,198.0,955.0,197.63,198.59,197.53,198.0,955.0
2024-05-14 10:30:00,197.46,197.7,196.76,196.99,2105.0,197.46,197.7,196.76,196.99,2105.0
2024-05-14 11:00:00,196.95,196.95,196.11,196.11,3294.0,196.95,196.95,196.11,196.11,3294.0
2024-05-14 11:30:00,195.63,195.88,194.99,195.39,4338.0,195.63,195.88,194.99,195.39,4338.0
2024-05-14 12:00:00,195.24,195.24,194.49,194.78,1895.0,195.24,195.24,194.49,194.78,1895.0
2024-05-14 12:30:00,194.78,194.97,194.06,194.57,2033.0,194.78,194.97,194.06,194.57,2033.0
2024-05-14 13:00:00,194.39,195.05,194.08,194.86,6710.0,194.39,195.05,194.08,194.86,6710.0
2024-05-14 13:30:00,195.16,195.24,195.12,195.12,1173.0,195.16,195.24,195.12,195.12,1173.0
2024-05-14 14:00:00,195.1,196.31,195.1,195.98,8790.0,195.1,196.31,195.1,195.98,8790.0
2024-05-14 14:30:00,195.99,196.7,195.95,196.7,9259.0,195.99,196.7,195.95,196.7,9259.0
2024-05-14 15:00:00,196.7,196.7,196.22,196.22,2368.0,196.7,196.7,196.22,196.22,2368.0
2024-05-14 15:30:00,196.05,196.84,195.92,196.77,31610.0,196.05,196.84,195.92,196.77,31610.0
2024-05-15 09:30:00,200.0,200.45,199.86,200.02,22725.0,200.0,200.45,199.86,200.02,22725.0
2024-05-15 10:00:00,199.41,201.73,199.35,201.68,4875.0,199.41,201.73,199.35,201.68,4875.0
2024-05-15 10:30:00,201.49,202.74,201.49,202.59,3071.0,201.49,202.74,201.49,202.59,3071.0
2024-05-15 11:00:00,202.41,204.11,202.29,203.96,17490.0,202.41,204.11,202.29,203.96,17490.0
2024-05-15 11:30:00,204.0,204.75,203.75,204.26,10461.0,204.0,204.75,203.75,204.26,10461.0
2024-05-15 12:00:00,204.08,204.57,203.81,204.21,2776.0,204.08,204.57,203.81,204.21,2776.0
2024-05-15 12:30:00,204.44,204.55,203.82,204.37,2794.0,204.44,204.55,203.82,204.37,2794.0
2024-05-15 13:00:00,204.31,205.16,204.31,205.05,24049.0,204.31,205.16,204.31,205.05,24049.0
2024-05-15 13:30:00,205.08,206.08,204.88,205.84,16783.0,205.08,206.08,204.88,205.84,16783.0
2024-05-15 14:00:00,205.86,206.09,205.66,206.03,3034.0,205.86,206.09,205.66,206.03,3034.0
2024-05-15 14:30:00,205.99,206.35,205.99,206.35,4530.0,205.99,206.35,205.99,206.35,4530.0
2024-05-15 15:00:00,206.55,206.9,206.24,206.31,8733.0,206.55,206.9,206.24,206.31,8733.0
2024-05-15 15:30:00,206.19,208.03,206.1,207.92,27948.0,206.19,208.03,206.1,207.92,27948.0
2024-05-16 09:30:00,208.03,209.79,206.73,208.44,28357.0,208.03,209.79,206.73,208.44,28357.0
2024-05-16 10:00:00,208.48,209.41,208.19,209.01,5618.0,208.48,209.41,208.19,209.01,5618.0
2024-05-16 10:30:00,209.29,209.67,208.79,209.51,7782.0,209.29,209.67,208.79,209.51,7782.0
2024-05-16 11:00:00,209.29,209.49,207.62,207.81,5556.0,209.29,209.49,207.62,207.81,5556.0
2024-05-16 11:30:00,207.61,207.91,207.25,207.63,8432.0,207.61,207.91,207.25,207.63,8432.0
2024-05-16 12:00:00,207.42,207.6,206.43,206.43,9921.0,207.42,207.6,206.43,206.43,9921.0
2024-05-16 12:30:00,206.47,207.59,206.46,207.59,3865.0,206.47,207.59,206.46,207.59,3865.0
2024-05-16 13:00:00,207.58,209.55,207.57,208.25,18212.0,207.58,209.55,207.57,208.25,18212.0
2024-05-16 13:30:00,208.24,208.26,207.17,207.66,2868.0,208.24,208.26,207.17,207.66,2868.0
2024-05-16 14:00:00,207.64,208.07,207.47,208.0,3222.0,207.64,208.07,207.47,208.0,3222.0
2024-05-16 14:30:00,208.05,208.28,206.79,207.58,11459.0,208.05,208.28,206.79,207.58,11459.0
2024-05-16 15:00:00,207.44,207.52,207.1,207.3,11023.0,207.44,207.52,207.1,207.3,11023.0
2024-05-16 15:30:00,207.28,208.05,206.98,207.48,40756.0,207.28,208.05,206.98,207.48,40756.0
2024-05-17 09:30:00,207.61,207.85,207.01,207.6,3808.0,207.61,207.85,207.01,207.6,3808.0
2024-05-17 10:00:00,207.27,207.27,206.22,207.15,14575.0,207.27,207.27,206.22,207.15,14575.0
2024-05-17 10:30:00,206.98,207.0,205.97,206.57,6318.0,206.98,207.0,205.97,206.57,6318.0
2024-05-17 11:00:00,206.46,206.78,206.33,206.33,1322.0,206.46,206.78,206.33,206.33,1322.0
2024-05-17 11:30:00,206.09,206.72,205.87,206.72,2700.0,206.09,206.72,205.87,206.72,2700.0
2024-05-17 12:00:00,206.64,206.92,206.26,206.27,1476.0,206.64,206.92,206.26,206.27,1476.0
2024-05-17 12:30:00,206.29,206.46,206.11,206.37,1769.0,206.29,206.46,206.11,206.37,1769.0
2024-05-17 13:00:00,206.31,206.32,205.93,205.94,1000.0,206.31,206.32,205.93,205.94,1000.0
2024-05-17 13:30:00,205.92,206.18,205.53,205.53,1800.0,205.92,206.18,205.53,205.53,1800.0
2024-05-17 14:00:00,205.46,205.65,205.12,205.54,4442.0,205.46,205.65,205.12,205.54,4442.0
2024-05-17 14:30:00,205.65,205.65,205.12,205.27,2708.0,205.65,205.65,205.12,205.27,2708.0
2024-05-17 15:00:00,205.43,205.93,205.24,205.69,2912.0,205.43,205.93,205.24,205.69,2912.0
2024-05-17 15:30:00,205.45,206.34,205.45,206.28,10925.0,205.45,206.34,205.45,206.28,10925.0
2024-05-20 09:30:00,204.81,204.81,203.75,203.75,9895.0,204.81,204.81,203.75,203.75,9895.0
2024-05-20 10:00:00,203.74,203.9,203.08,203.29,4606.0,203.74,203.9,203.08,203.29,4606.0
2024-05-20 10:30:00,203.13,203.13,202.35,202.35,8267.0,203.13,203.13,202.35,202.35,8267.0
2024-05-20 11:00:00,202.36,203.21,202.35,202.74,8076.0,202.36,203.21,202.35,202.74,8076.0
2024-05-20 11:30:00,202.86,203.13,202.63,202.93,4618.0,202.86,203.13,202.63,202.93,4618.0
2024-05-20 12:00:00,202.98,202.98,202.11,202.11,1410.0,202.98,202.98,202.11,202.11,1410.0
2024-05-20 12:30:00,202.25,202.47,202.17,202.17,1649.0,202.25,202.47,202.17,202.17,1649.0
2024-05-20 13:00:00,202.45,203.11,202.45,202.67,2127.0,202.45,203.11,202.45,202.67,2127.0
2024-05-20 13:30:00,202.61,202.77,202.61,202.76,1015.0,202.61,202.77,202.61,202.76,1015.0
2024-05-20 14:00:00,202.6,202.81,202.2,202.65,1406.0,202.6,202.81,202.2,202.65,1406.0
2024-05-20 14:30:00,202.86,203.28,202.85,202.87,1774.0,202.86,203.28,202.85,202.87,1774.0
2024-05-20 15:00:00,202.84,202.95,202.29,202.51,3906.0,202.84,202.95,202.29,202.51,3906.0
2024-05-20 15:30:00,202.42,202.5,201.21,201.88,18662.0,202.42,202.5,201.21,201.88,18662.0
2024-05-21 09:30:00,200.94,201.61,200.49,200.83,3336.0,200.94,201.61,200.49,200.83,3336.0
2024-05-21 10:00:00,200.01,200.92,200.01,200.34,9830.0,200.01,200.92,200.01,200.34,9830.0
2024-05-21 10:30:00,200.64,200.66,200.23,200.56,2536.0,200.64,200.66,200.23,200.56,2536.0
2024-05-21 11:00:00,200.23,200.48,199.9,200.48,4266.0,200.23,200.48,199.9,200.48,4266.0
2024-05-21 11:30:00,200.29,200.33,200.0,200.21,3259.0,200.29,200.33,200.0,200.21,3259.0
2024-05-21 12:00:00,200.0,200.6,199.99,200.6,2927.0,200.0,200.6,199.99,200.6,2927.0
2024-05-21 12:30:00,200.91,200.91,200.77,200.87,1871.0,200.91,200.91,200.77,200.87,1871.0
2024-05-21 13:00:00,200.95,200.96,200.5,200.5,1421.0,200.95,200.96,200.5,200.5,1421.0
2024-05-21 13:30:00,200.5,200.5,200.4,200.4,300.0,200.5,200.5,200.4,200.4,300.0
2024-05-21 14:00:00,200.29,200.29,199.84,199.88,2400.0,200.29,200.29,199.84,199.88,2400.0
2024-05-21 14:30:00,199.91,200.16,199.27,199.73,3822.0,199.91,200.16,199.27,199.73,3822.0
2024-05-21 15:00:00,199.84,200.34,199.83,199.99,12847.0,199.84,200.34,199.83,199.99,12847.0
2024-05-21 15:30:00,199.78,200.12,199.25,199.99,18519.0,199.78,200.12,199.25,199.99,18519.0
2024-05-22 09:30:00,198.93,200.67,198.93,199.99,3231.0,198.93,200.67,198.93,199.99,3231.0
2024-05-22 10:00:00,199.9,200.14,199.5,199.87,3086.0,199.9,200.14,199.5,199.87,3086.0
2024-05-22 10:30:00,199.89,200.1,199.76,200.0,3054.0,199.89,200.1,199.76,200.0,3054.0
2024-05-22 11:00:00,200.0,200.0,199.83,199.94,3329.0,200.0,200.0,199.83,199.94,3329.0
2024-05-22 11:30:00,199.94,199.95,198.93,199.31,9251.0,199.94,199.95,198.93,199.31,9251.0
2024-05-22 12:00:00,199.12,199.69,199.0,199.69,6785.0,199.12,199.69,199.0,199.69,6785.0
2024-05-22 12:30:00,199.8,200.05,199.63,199.63,1494.0,199.8,200.05,199.63,199.63,1494.0
2024-05-22 13:00:00,199.61,199.61,198.61,198.74,1654.0,199.61,199.61,198.61,198.74,1654.0
2024-05-22 13:30:00,198.49,198.49,197.68,198.38,1400.0,198.49,198.49,197.68,198.38,1400.0
2024-05-22 14:00:00,198.01,198.01,196.46,196.87,8121.0,198.01,198.01,196.46,196.87,8121.0
2024-05-22 14:30:00,196.8,197.32,196.69,197.31,1705.0,196.8,197.32,196.69,197.31,1705.0
2024-05-22 15:00:00,197.41,197.73,196.88,197.09,5317.0,197.41,197.73,196.88,197.09,5317.0
2024-05-22 15:30:00,196.95,198.57,196.72,198.56,60632.0,196.95,198.57,196.72,198.56,60632.0
2024-05-23 09:30:00,199.29,199.56,195.63,195.63,1544.0,199.29,199.56,195.63,195.63,1544.0
2024-05-23 10:00:00,196.28,198.01,196.18,197.95,8439.0,196.28,198.01,196.18,197.95,8439.0
2024-05-23 10:30:00,197.72,197.84,196.39,196.82,25798.0,197.72,197.84,196.39,196.82,25798.0
2024-05-23 11:00:00,197.0,198.11,196.93,197.92,37092.0,197.0,198.11,196.93,197.92,37092.0
2024-05-23 11:30:00,197.88,198.53,197.88,198.34,6388.0,197.88,198.53,197.88,198.34,6388.0
2024-05-23 12:00:00,198.11,198.31,197.43,198.3,36132.0,198.11,198.31,197.43,198.3,36132.0
2024-05-23 12:30:00,198.26,198.45,197.11,197.17,5335.0,198.26,198.45,197.11,197.17,5335.0
2024-05-23 13:00:00,196.62,197.04,196.46,196.46,1315.0,196.62,197.04,196.46,196.46,1315.0
2024-05-23 13:30:00,196.7,196.82,195.59,196.06,6892.0,196.7,196.82,195.59,196.06,6892.0
2024-05-23 14:00:00,195.68,195.86,194.89,195.43,3101.0,195.68,195.86,194.89,195.43,3101.0
2024-05-23 14:30:00,195.31,196.11,195.28,195.89,4696.0,195.31,196.11,195.28,195.89,4696.0
2024-05-23 15:00:00,196.0,196.3,195.95,196.2,3978.0,196.0,196.3,195.95,196.2,3978.0
2024-05-23 15:30:00,196.22,196.91,194.85,196.03,42705.0,196.22,196.91,194.85,196.03,42705.0
2024-05-24 09:30:00,197.13,197.13,196.64,196.9,907.0,197.13,197.13,196.64,196.9,907.0
2024-05-24 10:00:00,196.09,197.87,196.09,197.6,9817.0,196.09,197.87,196.09,197.6,9817.0
2024-05-24 10:30:00,197.4,197.93,197.03,197.23,44143.0,197.4,197.93,197.03,197.23,44143.0
2024-05-24 11:00:00,197.91,197.94,197.86,197.94,528.0,197.91,197.94,197.86,197.94,528.0
2024-05-24 11:30:00,197.64,197.93,197.0,197.0,2012.0,197.64,197.93,197.0,197.0,2012.0
2024-05-24 12:00:00,196.95,197.78,196.95,197.78,2180.0,196.95,197.78,196.95,197.78,2180.0
2024-05-24 12:30:00,197.77,197.88,197.33,197.34,3103.0,197.77,197.88,197.33,197.34,3103.0
2024-05-24 13:00:00,197.44,198.62,197.38,198.62,3701.0,197.44,198.62,197.38,198.62,3701.0
2024-05-24 13:30:00,198.04,198.05,197.79,198.03,3923.0,198.04,198.05,197.79,198.03,3923.0
2024-05-24 14:00:00,198.18,198.19,197.41,197.41,12224.0,198.18,198.19,197.41,197.41,12224.0
2024-05-24 14:30:00,197.6,198.21,197.55,198.19,6333.0,197.6,198.21,197.55,198.19,6333.0
2024-05-24 15:00:00,197.98,198.33,197.79,198.27,2800.0,197.98,198.33,197.79,198.27,2800.0
2024-05-24 15:30:00,198.0,199.11,198.0,199.0,27357.0,198.0,199.11,198.0,199.0,27357.0
2024-05-28 09:30:00,200.37,201.48,199.56,200.74,8557.0,200.37,201.48,199.56,200.74,8557.0
2024-05-28 10:00:00,200.78,201.24,199.78,200.49,3933.0,200.78,201.24,199.78,200.49,3933.0
2024-05-28 10:30:00,200.05,200.14,199.75,199.75,4374.0,200.05,200.14,199.75,199.75,4374.0
2024-05-28 11:00:00,199.52,199.59,198.94,199.21,2805.0,199.52,199.59,198.94,199.21,2805.0
2024-05-28 11:30:00,199.77,200.25,199.55,200.25,4255.0,199.77,200.25,199.55,200.25,4255.0
2024-05-28 12:00:00,200.11,200.29,199.85,199.85,2482.0,200.11,200.29,199.85,199.85,2482.0
2024-05-28 12:30:00,199.43,199.43,198.64,198.67,4798.0,199.43,199.43,198.64,198.67,4798.0
2024-05-28 13:00:00,198.41,198.41,197.99,198.3,4432.0,198.41,198.41,197.99,198.3,4432.0
2024-05-28 13:30:00,198.41,198.47,197.6,197.6,10850.0,198.41,198.47,197.6,197.6,10850.0
2024-05-28 14:00:00,197.61,198.0,197.14,197.14,12728.0,197.61,198.0,197.14,197.14,12728.0
2024-05-28 14:30:00,196.69,196.69,195.4,195.84,5598.0,196.69,196.69,195.4,195.84,5598.0
2024-05-28 15:00:00,195.6,195.71,194.78,195.28,9568.0,195.6,195.71,194.78,195.28,9568.0
2024-05-28 15:30:00,195.28,196.54,195.27,196.5,59179.0,195.28,196.54,195.27,196.5,59179.0
2024-05-29 09:30:00,193.68,194.19,192.94,193.31,3113.0,193.68,194.19,192.94,193.31,3113.0
2024-05-29 10:00:00,193.49,194.65,193.49,194.5,1657.0,193.49,194.65,193.49,194.5,1657.0
2024-05-29 10:30:00,194.4,194.83,194.31,194.64,14539.0,194.4,194.83,194.31,194.64,14539.0
2024-05-29 11:00:00,194.46,194.95,194.46,194.84,1514.0,194.46,194.95,194.46,194.84,1514.0
2024-05-29 11:30:00,194.74,195.74,194.73,195.74,2373.0,194.74,195.74,194.73,195.74,2373.0
2024-05-29 12:00:00,195.34,195.57,194.79,195.57,2663.0,195.34,195.57,194.79,195.57,2663.0
2024-05-29 12:30:00,195.53,195.64,195.17,195.64,2351.0,195.53,195.64,195.17,195.64,2351.0
2024-05-29 13:00:00,196.1,196.14,195.65,196.07,8105.0,196.1,196.14,195.65,196.07,8105.0
2024-05-29 13:30:00,195.82,196.26,195.78,195.94,5865.0,195.82,196.26,195.78,195.94,5865.0
2024-05-29 14:00:00,195.9,196.15,195.84,196.15,1681.0,195.9,196.15,195.84,196.15,1681.0
2024-05-29 14:30:00,195.97,196.76,195.9,196.09,5900.0,195.97,196.76,195.9,196.09,5900.0
2024-05-29 15:00:00,196.16,196.42,195.99,196.4,3908.0,196.16,196.42,195.99,196.4,3908.0
2024-05-29 15:30:00,196.21,197.01,196.0,196.02,31068.0,196.21,197.01,196.0,196.02,31068.0
2024-05-30 09:30:00,197.03,197.15,195.05,196.48,4470.0,197.03,197.15,195.05,196.48,4470.0
2024-05-30 10:00:00,196.32,197.04,196.25,196.84,1603.0,196.32,197.04,196.25,196.84,1603.0
2024-05-30 10:30:00,197.12,198.16,197.12,197.98,3333.0,197.12,198.16,197.12,197.98,3333.0
2024-05-30 11:00:00,197.72,198.18,197.71,198.18,1100.0,197.72,198.18,197.71,198.18,1100.0
2024-05-30 11:30:00,198.75,198.96,198.23,198.96,2040.0,198.75,198.96,198.23,198.96,2040.0
2024-05-30 12:00:00,198.81,198.81,198.48,198.7,716.0,198.81,198.81,198.48,198.7,716.0
2024-05-30 12:30:00,198.47,198.47,198.2,198.2,754.0,198.47,198.47,198.2,198.2,754.0
2024-05-30 13:00:00,198.05,198.64,198.04,198.05,1375.0,198.05,198.64,198.04,198.05,1375.0
2024-05-30 13:30:00,198.39,198.56,198.16,198.16,1056.0,198.39,198.56,198.16,198.16,1056.0
2024-05-30 14:00:00,198.12,198.12,197.75,197.77,1076.0,198.12,198.12,197.75,197.77,1076.0
2024-05-30 14:30:00,198.11,198.53,197.73,198.49,4602.0,198.11,198.53,197.73,198.49,4602.0
2024-05-30 15:00:00,198.45,198.69,198.38,198.68,4298.0,198.45,198.69,198.38,198.68,4298.0
2024-05-30 15:30:00,198.76,199.05,197.96,198.99,32277.0,198.76,199.05,197.96,198.99,32277.0
2024-05-31 09:30:00,200.82,200.82,199.91,200.5,1690.0,200.82,200.82,199.91,200.5,1690.0
2024-05-31 10:00:00,200.25,200.26,199.35,199.35,1400.0,200.25,200.26,199.35,199.35,1400.0
2024-05-31 10:30:00,198.97,199.21,198.5,198.5,713.0,198.97,199.21,198.5,198.5,713.0
2024-05-31 11:00:00,198.91,199.77,198.89,199.6,5118.0,198.91,199.77,198.89,199.6,5118.0
2024-05-31 11:30:00,199.45,199.45,198.96,199.15,698.0,199.45,199.45,198.96,199.15,698.0
2024-05-31 12:00:00,198.74,199.16,198.74,199.06,3332.0,198.74,199.16,198.74,199.06,3332.0
2024-05-31 12:30:00,199.31,199.88,199.31,199.62,2700.0,199.31,199.88,199.31,199.62,2700.0
2024-05-31 13:00:00,199.7,200.97,199.69,200.97,6069.0,199.7,200.97,199.69,200.97,6069.0
2024-05-31 13:30:00,200.99,201.35,200.74,200.98,3955.0,200.99,201.35,200.74,200.98,3955.0
2024-05-31 14:00:00,200.89,201.26,200.63,200.89,3706.0,200.89,201.26,200.63,200.89,3706.0
2024-05-31 14:30:00,200.92,201.42,200.75,201.34,2621.0,200.92,201.42,200.75,201.34,2621.0
2024-05-31 15:00:00,201.38,201.74,200.96,200.96,4132.0,201.38,201.74,200.96,200.96,4132.0
2024-05-31 15:30:00,200.77,202.48,200.53,201.89,17357.0,200.77,202.48,200.53,201.89,17357.0
2024-06-03 09:30:00,203.82,205.32,200.93,200.93,4892.0,203.82,205.32,200.93,200.93,4892.0
2024-06-03 10:00:00,201.79,202.25,201.76,202.25,600.0,201.79,202.25,201.76,202.25,600.0
2024-06-03 10:30:00,201.76,201.81,198.73,199.42,3759.0,201.76,201.81,198.73,199.42,3759.0
2024-06-03 11:00:00,200.0,200.63,200.0,200.48,2905.0,200.0,200.63,200.0,200.48,2905.0
2024-06-03 11:30:00,200.28,200.64,199.7,199.7,3668.0,200.28,200.64,199.7,199.7,3668.0
2024-06-03 12:00:00,199.99,200.13,199.53,199.7,7841.0,199.99,200.13,199.53,199.7,7841.0
2024-06-03 12:30:00,199.7,200.0,198.02,198.47,6119.0,199.7,200.0,198.02,198.47,6119.0
2024-06-03 13:00:00,198.16,198.65,197.95,198.25,5209.0,198.16,198.65,197.95,198.25,5209.0
2024-06-03 13:30:00,198.52,199.26,197.83,199.03,11142.0,198.52,199.26,197.83,199.03,11142.0
2024-06-03 14:00:00,198.91,199.6,198.61,199.52,8399.0,198.91,199.6,198.61,199.52,8399.0
2024-06-03 14:30:00,199.46,200.27,199.46,199.75,7738.0,199.46,200.27,199.46,199.75,7738.0
2024-06-03 15:00:00,199.98,199.98,198.95,199.38,16337.0,199.98,199.98,198.95,199.38,16337.0
2024-06-03 15:30:00,199.56,199.59,197.3,199.12,27205.0,199.56,199.59,197.3,199.12,27205.0
2024-06-04 09:30:00,197.62,197.62,196.64,196.64,1031.0,197.62,197.62,196.64,196.64,1031.0
2024-06-04 10:00:00,196.9,198.65,196.65,198.57,3320.0,196.9,198.65,196.65,198.57,3320.0
2024-06-04 10:30:00,198.62,199.0,197.91,198.06,1953.0,198.62,199.0,197.91,198.06,1953.0
2024-06-04 11:00:00,198.08,198.41,198.0,198.41,3227.0,198.08,198.41,198.0,198.41,3227.0
2024-06-04 11:30:00,197.85,198.27,197.82,197.91,2816.0,197.85,198.27,197.82,197.91,2816.0
2024-06-04 12:00:00,197.91,197.92,197.16,197.82,3384.0,197.91,197.92,197.16,197.82,3384.0
2024-06-04 12:30:00,197.95,198.21,197.27,197.49,2760.0,197.95,198.21,197.27,197.49,2760.0
2024-06-04 13:00:00,197.75,197.75,197.24,197.63,1400.0,197.75,197.75,197.24,197.63,1400.0
2024-06-04 13:30:00,197.71,197.71,196.97,197.11,2122.0,197.71,197.71,196.97,197.11,2122.0
2024-06-04 14:00:00,196.92,198.04,196.92,197.8,4072.0,196.92,198.04,196.92,197.8,4072.0
2024-06-04 14:30:00,197.93,197.93,197.46,197.53,1402.0,197.93,197.93,197.46,197.53,1402.0
2024-06-04 15:00:00,197.32,197.36,196.95,197.19,2779.0,197.32,197.36,196.95,197.19,2779.0
2024-06-04 15:30:00,197.05,198.33,196.41,197.23,39040.0,197.05,198.33,196.41,197.23,39040.0
2024-06-05 09:30:00,199.14,199.14,196.57,198.12,2406.0,199.14,199.14,196.57,198.12,2406.0
2024-06-05 10:00:00,198.45,198.76,198.0,198.75,1304.0,198.45,198.76,198.0,198.75,1304.0
2024-06-05 10:30:00,198.86,199.31,198.58,199.17,3458.0,198.86,199.31,198.58,199.17,3458.0
2024-06-05 11:00:00,199.2,199.62,198.86,199.62,2909.0,199.2,199.62,198.86,199.62,2909.0
2024-06-05 11:30:00,200.15,200.15,199.81,199.98,1537.0,200.15,200.15,199.81,199.98,1537.0
2024-06-05 12:00:00,200.49,200.49,200.16,200.23,1267.0,200.49,200.49,200.16,200.23,1267.0
2024-06-05 12:30:00,200.19,200.46,200.14,200.46,1001.0,200.19,200.46,200.14,200.46,1001.0
2024-06-05 13:00:00,200.2,200.74,200.19,200.51,801.0,200.2,200.74,200.19,200.51,801.0
2024-06-05 13:30:00,200.83,201.3,200.81,200.94,1521.0,200.83,201.3,200.81,200.94,1521.0
2024-06-05 14:00:00,200.78,200.93,200.77,200.93,1814.0,200.78,200.93,200.77,200.93,1814.0
2024-06-05 14:30:00,201.0,201.01,200.54,200.59,2525.0,201.0,201.01,200.54,200.59,2525.0
2024-06-05 15:00:00,200.56,200.73,200.51,200.73,1497.0,200.56,200.73,200.51,200.73,1497.0
2024-06-05 15:30:00,200.37,200.37,199.31,200.13,22241.0,200.37,200.37,199.31,200.13,22241.0
2024-06-06 09:30:00,199.3,200.0,199.03,199.53,1779.0,199.3,200.0,199.03,199.53,1779.0
2024-06-06 10:00:00,199.23,199.56,198.66,199.44,1992.0,199.23,199.56,198.66,199.44,1992.0
2024-06-06 10:30:00,198.7,199.07,198.33,198.64,2119.0,198.7,199.07,198.33,198.64,2119.0
2024-06-06 11:00:00,198.65,199.88,198.52,199.63,159553.0,198.65,199.88,198.52,199.63,159553.0
2024-06-06 11:30:00,199.67,199.67,198.11,198.35,3413.0,199.67,199.67,198.11,198.35,3413.0
2024-06-06 12:00:00,198.33,199.07,198.28,199.06,3593.0,198.33,199.07,198.28,199.06,3593.0
2024-06-06 12:30:00,198.81,198.92,198.45,198.59,3372.0,198.81,198.92,198.45,198.59,3372.0
2024-06-06 13:00:00,198.5,199.07,198.5,199.07,4529.0,198.5,199.07,198.5,199.07,4529.0
2024-06-06 13:30:00,199.33,199.46,199.26,199.41,692.0,199.33,199.46,199.26,199.41,692.0
2024-06-06 14:00:00,199.05,199.15,198.67,199.0,2229.0,199.05,199.15,198.67,199.0,2229.0
2024-06-06 14:30:00,198.88,199.22,198.88,199.22,2157.0,198.88,199.22,198.88,199.22,2157.0
2024-06-06 15:00:00,199.17,199.3,198.84,199.23,4940.0,199.17,199.3,198.84,199.23,4940.0
2024-06-06 15:30:00,199.44,199.44,198.86,199.02,21703.0,199.44,199.44,198.86,199.02,21703.0
2024-06-07 09:30:00,195.95,198.55,195.48,198.34,12868.0,195.95,198.55,195.48,198.34,12868.0
2024-06-07 10:00:00,198.72,198.96,197.6,198.62,9053.0,198.72,198.96,197.6,198.62,9053.0
2024-06-07 10:30:00,198.74,199.15,198.14,198.21,7770.0,198.74,199.15,198.14,198.21,7770.0
2024-06-07 11:00:00,198.01,198.22,197.54,197.8,14964.0,198.01,198.22,197.54,197.8,14964.0
2024-06-07 11:30:00,197.86,198.02,197.54,198.02,8305.0,197.86,198.02,197.54,198.02,8305.0
2024-06-07 12:00:00,198.0,198.45,197.96,198.18,2633.0,198.0,198.45,197.96,198.18,2633.0
2024-06-07 12:30:00,198.14,198.35,198.0,198.35,2135.0,198.14,198.35,198.0,198.35,2135.0
2024-06-07 13:00:00,198.0,198.35,197.7,198.15,1265.0,198.0,198.35,197.7,198.15,1265.0
2024-06-07 13:30:00,198.37,198.81,198.27,198.76,5179.0,198.37,198.81,198.27,198.76,5179.0
2024-06-07 14:00:00,198.66,198.84,197.77,197.81,12282.0,198.66,198.84,197.77,197.81,12282.0
2024-06-07 14:30:00,197.82,198.6,197.78,198.38,8904.0,197.82,198.6,197.78,198.38,8904.0
2024-06-07 15:00:00,198.15,198.79,197.92,198.44,8714.0,198.15,198.79,197.92,198.44,8714.0
2024-06-07 15:30:00,198.2,199.13,198.17,198.9,26612.0,198.2,199.13,198.17,198.9,26612.0
2024-06-10 09:30:00,196.25,196.31,195.37,195.37,5105.0,196.25,196.31,195.37,195.37,5105.0
2024-06-10 10:00:00,195.13,197.12,195.12,196.61,2386.0,195.13,197.12,195.12,196.61,2386.0
2024-06-10 10:30:00,196.57,197.15,196.32,196.32,3901.0,196.57,197.15,196.32,196.32,3901.0
2024-06-10 11:00:00,196.03,196.77,196.03,196.44,6051.0,196.03,196.77,196.03,196.44,6051.0
2024-06-10 11:30:00,196.61,196.61,196.11,196.6,3341.0,196.61,196.61,196.11,196.6,3341.0
2024-06-10 12:00:00,196.6,197.5,196.39,197.5,3365.0,196.6,197.5,196.39,197.5,3365.0
2024-06-10 12:30:00,197.2,197.85,197.2,197.84,223.0,197.2,197.85,197.2,197.84,223.0
2024-06-10 13:00:00,198.15,198.33,198.15,198.28,401.0,198.15,198.33,198.15,198.28,401.0
2024-06-10 13:30:00,198.46,199.33,198.46,198.83,1049.0,198.46,199.33,198.46,198.83,1049.0
2024-06-10 14:00:00,199.09,199.26,199.03,199.03,1298.0,199.09,199.26,199.03,199.03,1298.0
2024-06-10 14:30:00,199.1,199.65,198.95,199.65,1426.0,199.1,199.65,198.95,199.65,1426.0
2024-06-10 15:00:00,199.46,199.46,198.92,199.27,9356.0,199.46,199.46,198.92,199.27,9356.0
2024-06-10 15:30:00,199.2,199.2,198.16,198.71,24134.0,199.2,199.2,198.16,198.71,24134.0
2024-06-11 09:30:00,196.34,196.53,195.31,196.31,3396.0,196.34,196.53,195.31,196.31,3396.0
2024-06-11 10:00:00,196.3,196.3,195.28,195.28,1483.0,196.3,196.3,195.28,195.28,1483.0
2024-06-11 10:30:00,194.81,195.69,194.81,195.34,4195.0,194.81,195.69,194.81,195.34,4195.0
2024-06-11 11:00:00,195.94,196.09,195.53,195.68,1804.0,195.94,196.09,195.53,195.68,1804.0
2024-06-11 11:30:00,195.7,195.7,195.15,195.23,902.0,195.7,195.7,195.15,195.23,902.0
2024-06-11 12:00:00,195.46,195.68,195.37,195.68,1300.0,195.46,195.68,195.37,195.68,1300.0
2024-06-11 12:30:00,195.52,195.62,195.22,195.22,722.0,195.52,195.62,195.22,195.22,722.0
2024-06-11 13:00:00,195.15,195.39,195.07,195.07,900.0,195.15,195.39,195.07,195.07,900.0
2024-06-11 13:30:00,194.97,196.15,194.96,196.06,6916.0,194.97,196.15,194.96,196.06,6916.0
2024-06-11 14:00:00,195.94,196.37,195.74,196.34,4835.0,195.94,196.37,195.74,196.34,4835.0
2024-06-11 14:30:00,196.48,196.48,196.08,196.28,764.0,196.48,196.48,196.08,196.28,764.0
2024-06-11 15:00:00,196.36,196.9,196.06,196.87,3445.0,196.36,196.9,196.06,196.87,3445.0
2024-06-11 15:30:00,196.77,196.84,195.72,196.26,24532.0,196.77,196.84,195.72,196.26,24532.0
2024-06-12 09:30:00,203.23,207.14,203.23,206.06,27778.0,203.23,207.14,203.23,206.06,27778.0
2024-06-12 10:00:00,206.0,207.13,205.56,207.13,20480.0,206.0,207.13,205.56,207.13,20480.0
2024-06-12 10:30:00,206.3,207.39,206.11,206.77,10250.0,206.3,207.39,206.11,206.77,10250.0
2024-06-12 11:00:00,206.8,207.12,206.39,207.0,6127.0,206.8,207.12,206.39,207.0,6127.0
2024-06-12 11:30:00,207.01,207.01,206.39,206.62,5790.0,207.01,207.01,206.39,206.62,5790.0
2024-06-12 12:00:00,206.56,206.57,206.0,206.12,2693.0,206.56,206.57,206.0,206.12,2693.0
2024-06-12 12:30:00,206.38,206.99,206.38,206.72,1850.0,206.38,206.99,206.38,206.72,1850.0
2024-06-12 13:00:00,206.94,207.11,206.38,206.38,3192.0,206.94,207.11,206.38,206.38,3192.0
2024-06-12 13:30:00,206.12,206.8,206.0,206.73,4919.0,206.12,206.8,206.0,206.73,4919.0
2024-06-12 14:00:00,206.47,206.92,205.76,206.72,8078.0,206.47,206.92,205.76,206.72,8078.0
2024-06-12 14:30:00,207.0,207.06,205.73,206.25,11949.0,207.0,207.06,205.73,206.25,11949.0
2024-06-12 15:00:00,206.03,206.35,204.04,204.12,22242.0,206.03,206.35,204.04,204.12,22242.0
2024-06-12 15:30:00,204.09,204.85,203.41,204.0,53250.0,204.09,204.85,203.41,204.0,53250.0
2024-06-13 09:30:00,202.63,203.27,202.43,202.52,4193.0,202.63,203.27,202.43,202.52,4193.0
2024-06-13 10:00:00,202.42,203.56,202.41,203.28,1069.0,202.42,203.56,202.41,203.28,1069.0
2024-06-13 10:30:00,202.95,203.73,202.91,203.73,2614.0,202.95,203.73,202.91,203.73,2614.0
2024-06-13 11:00:00,203.55,203.55,202.76,203.24,4447.0,203.55,203.55,202.76,203.24,4447.0
2024-06-13 11:30:00,203.85,203.85,203.31,203.48,2300.0,203.85,203.85,203.31,203.48,2300.0
2024-06-13 12:00:00,203.29,203.51,202.99,203.49,2430.0,203.29,203.51,202.99,203.49,2430.0
2024-06-13 12:30:00,203.5,203.67,203.5,203.67,1131.0,203.5,203.67,203.5,203.67,1131.0
2024-06-13 13:00:00,203.51,204.41,203.51,204.28,1747.0,203.51,204.41,203.51,204.28,1747.0
2024-06-13 13:30:00,204.12,204.26,203.84,204.07,3019.0,204.12,204.26,203.84,204.07,3019.0
2024-06-13 14:00:00,204.09,204.53,204.04,204.31,3433.0,204.09,204.53,204.04,204.31,3433.0
2024-06-13 14:30:00,204.36,204.55,204.05,204.31,3413.0,204.36,204.55,204.05,204.31,3413.0
2024-06-13 15:00:00,204.44,204.9,204.16,204.4,5670.0,204.44,204.9,204.16,204.4,5670.0
2024-06-13 15:30:00,204.3,204.95,203.96,204.44,24832.0,204.3,204.95,203.96,204.44,24832.0
2024-06-14 09:30:00,201.93,202.89,201.78,201.81,3102.0,201.93,202.89,201.78,201.81,3102.0
2024-06-14 10:00:00,202.34,202.73,200.67,201.65,6735.0,202.34,202.73,200.67,201.65,6735.0
2024-06-14 10:30:00,202.11,202.75,201.43,202.58,2828.0,202.11,202.75,201.43,202.58,2828.0
2024-06-14 11:00:00,202.56,203.32,202.55,203.31,1500.0,202.56,203.32,202.55,203.31,1500.0
2024-06-14 11:30:00,203.24,203.36,202.87,202.99,3163.0,203.24,203.36,202.87,202.99,3163.0
2024-06-14 12:00:00,203.06,203.51,203.06,203.42,3940.0,203.06,203.51,203.06,203.42,3940.0
2024-06-14 12:30:00,203.4,204.2,203.39,204.2,2417.0,203.4,204.2,203.39,204.2,2417.0
2024-06-14 13:00:00,204.09,204.3,203.77,203.88,5889.0,204.09,204.3,203.77,203.88,5889.0
2024-06-14 13:30:00,204.11,204.11,203.69,203.94,1200.0,204.11,204.11,203.69,203.94,1200.0
2024-06-14 14:00:00,204.01,204.41,203.47,204.25,8103.0,204.01,204.41,203.47,204.25,8103.0
2024-06-14 14:30:00,204.24,204.24,203.63,203.82,7331.0,204.24,204.24,203.63,203.82,7331.0
2024-06-14 15:00:00,203.53,203.66,202.5,202.99,11437.0,203.53,203.66,202.5,202.99,11437.0
2024-06-14 15:30:00,202.94,204.75,202.87,204.71,21200.0,202.94,204.75,202.87,204.71,21200.0
2024-06-17 09:30:00,204.13,205.44,203.88,205.43,8799.0,204.13,205.44,203.88,205.43,8799.0
2024-06-17 10:00:00,204.82,204.89,202.6,202.76,4759.0,204.82,204.89,202.6,202.76,4759.0
2024-06-17 10:30:00,201.9,203.1,201.41,203.09,17655.0,201.9,203.1,201.41,203.09,17655.0
2024-06-17 11:00:00,203.11,203.78,203.11,203.48,2266.0,203.11,203.78,203.11,203.48,2266.0
2024-06-17 11:30:00,202.95,203.64,202.95,203.23,1536.0,202.95,203.64,202.95,203.23,1536.0
2024-06-17 12:00:00,203.47,204.42,203.47,204.42,2574.0,203.47,204.42,203.47,204.42,2574.0
2024-06-17 12:30:00,204.73,205.27,204.72,205.15,1730.0,204.73,205.27,204.72,205.15,1730.0
2024-06-17 13:00:00,205.4,205.81,205.19,205.19,3081.0,205.4,205.81,205.19,205.19,3081.0
2024-06-17 13:30:00,205.39,206.89,205.39,206.89,4609.0,205.39,206.89,205.39,206.89,4609.0
2024-06-17 14:00:00,206.87,207.66,206.65,207.65,2504.0,206.87,207.66,206.65,207.65,2504.0
2024-06-17 14:30:00,207.75,207.76,206.67,206.68,4491.0,207.75,207.76,206.67,206.68,4491.0
2024-06-17 15:00:00,206.74,207.34,206.48,207.08,13615.0,206.74,207.34,206.48,207.08,13615.0
2024-06-17 15:30:00,207.02,208.0,206.99,207.8,28005.0,207.02,208.0,206.99,207.8,28005.0
2024-06-18 09:30:00,208.89,210.88,208.89,210.76,11975.0,208.89,210.88,208.89,210.76,11975.0
2024-06-18 10:00:00,210.44,211.48,209.93,211.04,6876.0,210.44,211.48,209.93,211.04,6876.0
2024-06-18 10:30:00,211.04,211.15,210.02,211.15,7657.0,211.04,211.15,210.02,211.15,7657.0
2024-06-18 11:00:00,210.91,211.32,210.6,211.0,2588.0,210.91,211.32,210.6,211.0,2588.0
2024-06-18 11:30:00,211.05,211.58,210.79,211.46,3819.0,211.05,211.58,210.79,211.46,3819.0
2024-06-18 12:00:00,211.78,212.97,211.77,212.65,6619.0,211.78,212.97,211.77,212.65,6619.0
2024-06-18 12:30:00,212.57,212.92,212.53,212.65,4024.0,212.57,212.92,212.53,212.65,4024.0
2024-06-18 13:00:00,212.47,212.87,211.95,212.24,7688.0,212.47,212.87,211.95,212.24,7688.0
2024-06-18 13:30:00,212.24,212.68,211.6,211.91,6514.0,212.24,212.68,211.6,211.91,6514.0
2024-06-18 14:00:00,211.91,212.05,210.6,211.12,10638.0,211.91,212.05,210.6,211.12,10638.0
2024-06-18 14:30:00,211.39,211.59,211.07,211.45,5664.0,211.39,211.59,211.07,211.45,5664.0
2024-06-18 15:00:00,211.54,211.63,211.09,211.2,13001.0,211.54,211.63,211.09,211.2,13001.0
2024-06-18 15:30:00,211.08,211.95,210.53,211.52,30948.0,211.08,211.95,210.53,211.52,30948.0
2024-06-20 09:30:00,212.43,212.43,210.67,211.02,10340.0,212.43,212.43,210.67,211.02,10340.0
2024-06-20 10:00:00,211.14,212.51,211.02,212.18,11535.0,211.14,212.51,211.02,212.18,11535.0
2024-06-20 10:30:00,212.16,212.4,211.44,212.38,4407.0,212.16,212.4,211.44,212.38,4407.0
2024-06-20 11:00:00,212.43,212.53,212.1,212.28,5495.0,212.43,212.53,212.1,212.28,5495.0
2024-06-20 11:30:00,212.28,212.86,212.28,212.39,4683.0,212.28,212.86,212.28,212.39,4683.0
2024-06-20 12:00:00,212.63,213.33,212.5,213.33,4335.0,212.63,213.33,212.5,213.33,4335.0
2024-06-20 12:30:00,213.33,213.33,212.2,212.2,10171.0,213.33,213.33,212.2,212.2,10171.0
2024-06-20 13:00:00,211.54,212.08,211.38,211.74,3850.0,211.54,212.08,211.38,211.74,3850.0
2024-06-20 13:30:00,211.74,212.69,211.52,212.69,5985.0,211.74,212.69,211.52,212.69,5985.0
2024-06-20 14:00:00,212.67,212.67,212.28,212.6,1715.0,212.67,212.67,212.28,212.6,1715.0
2024-06-20 14:30:00,212.63,212.81,212.35,212.67,6801.0,212.63,212.81,212.35,212.67,6801.0
2024-06-20 15:00:00,212.6,212.74,211.53,212.02,6081.0,212.6,212.74,211.53,212.02,6081.0
2024-06-20 15:30:00,211.91,212.0,209.73,209.9,53184.0,211.91,212.0,209.73,209.9,53184.0
2024-06-21 09:30:00,211.17,212.3,209.04,209.96,48014.0,211.17,212.3,209.04,209.96,48014.0
2024-06-21 10:00:00,209.62,210.04,208.35,209.1,2435.0,209.62,210.04,208.35,209.1,2435.0
2024-06-21 10:30:00,209.34,209.35,208.6,208.9,9995.0,209.34,209.35,208.6,208.9,9995.0
2024-06-21 11:00:00,208.79,209.63,208.3,209.03,26731.0,208.79,209.63,208.3,209.03,26731.0
2024-06-21 11:30:00,208.93,209.26,208.17,208.51,14190.0,208.93,209.26,208.17,208.51,14190.0
2024-06-21 12:00:00,208.47,208.47,207.52,207.97,3179.0,208.47,208.47,207.52,207.97,3179.0
2024-06-21 12:30:00,207.85,207.85,207.25,207.34,1624.0,207.85,207.85,207.25,207.34,1624.0
2024-06-21 13:00:00,207.6,207.99,207.6,207.65,2110.0,207.6,207.99,207.6,207.65,2110.0
2024-06-21 13:30:00,207.75,208.32,206.87,208.23,2996.0,207.75,208.32,206.87,208.23,2996.0
2024-06-21 14:00:00,208.33,208.33,207.64,207.73,6330.0,208.33,208.33,207.64,207.73,6330.0
2024-06-21 14:30:00,207.78,208.25,207.54,207.97,4923.0,207.78,208.25,207.54,207.97,4923.0
2024-06-21 15:00:00,207.98,208.57,207.98,208.27,5360.0,207.98,208.57,207.98,208.27,5360.0
2024-06-21 15:30:00,208.41,209.07,208.11,208.88,26265.0,208.41,209.07,208.11,208.88,26265.0
2024-06-24 09:30:00,208.94,208.94,206.65,207.94,30970.0,208.94,208.94,206.65,207.94,30970.0
2024-06-24 10:00:00,207.75,207.8,206.96,207.01,5219.0,207.75,207.8,206.96,207.01,5219.0
2024-06-24 10:30:00,207.39,208.1,206.9,207.37,6405.0,207.39,208.1,206.9,207.37,6405.0
2024-06-24 11:00:00,207.44,207.91,206.95,207.4,20890.0,207.44,207.91,206.95,207.4,20890.0
2024-06-24 11:30:00,207.5,207.51,206.82,207.5,8945.0,207.5,207.51,206.82,207.5,8945.0
2024-06-24 12:00:00,207.6,207.6,207.22,207.33,2513.0,207.6,207.6,207.22,207.33,2513.0
2024-06-24 12:30:00,207.42,207.48,207.34,207.38,5994.0,207.42,207.48,207.34,207.38,5994.0
2024-06-24 13:00:00,207.36,207.4,206.43,206.87,3699.0,207.36,207.4,206.43,206.87,3699.0
2024-06-24 13:30:00,206.62,207.01,206.24,206.25,1434.0,206.62,207.01,206.24,206.25,1434.0
2024-06-24 14:00:00,206.19,206.89,206.19,206.67,4333.0,206.19,206.89,206.19,206.67,4333.0
2024-06-24 14:30:00,206.51,206.6,206.22,206.22,3206.0,206.51,206.6,206.22,206.22,3206.0
2024-06-24 15:00:00,206.18,206.65,206.18,206.2,4586.0,206.18,206.65,206.18,206.2,4586.0
2024-06-24 15:30:00,206.22,206.22,205.26,205.54,25306.0,206.22,206.22,205.26,205.54,25306.0
2024-06-25 09:30:00,204.72,205.52,202.91,203.67,12953.0,204.72,205.52,202.91,203.67,12953.0
2024-06-25 10:00:00,203.59,203.8,202.98,203.04,3591.0,203.59,203.8,202.98,203.04,3591.0
2024-06-25 10:30:00,203.05,203.05,201.82,202.01,3131.0,203.05,203.05,201.82,202.01,3131.0
2024-06-25 11:00:00,201.85,202.29,201.71,201.75,3537.0,201.85,202.29,201.71,201.75,3537.0
2024-06-25 11:30:00,201.74,201.78,201.45,201.53,4726.0,201.74,201.78,201.45,201.53,4726.0
2024-06-25 12:00:00,201.68,201.68,201.18,201.32,1507.0,201.68,201.68,201.18,201.32,1507.0
2024-06-25 12:30:00,201.16,201.32,201.04,201.25,3564.0,201.16,201.32,201.04,201.25,3564.0
2024-06-25 13:00:00,201.26,201.98,201.07,201.81,12906.0,201.26,201.98,201.07,201.81,12906.0
2024-06-25 13:30:00,202.03,202.7,202.03,202.62,10443.0,202.03,202.7,202.03,202.62,10443.0
2024-06-25 14:00:00,202.51,202.96,202.49,202.95,4211.0,202.51,202.96,202.49,202.95,4211.0
2024-06-25 14:30:00,202.92,203.17,202.6,202.6,1732.0,202.92,203.17,202.6,202.6,1732.0
2024-06-25 15:00:00,202.59,203.09,202.57,202.91,2625.0,202.59,203.09,202.57,202.91,2625.0
2024-06-25 15:30:00,202.92,203.76,202.74,203.49,36398.0,202.92,203.76,202.74,203.49,36398.0
2024-06-26 09:30:00,202.07,202.29,201.14,202.03,16309.0,202.07,202.29,201.14,202.03,16309.0
2024-06-26 10:00:00,201.43,202.13,201.19,201.37,4012.0,201.43,202.13,201.19,201.37,4012.0
2024-06-26 10:30:00,201.33,202.0,200.84,201.77,12152.0,201.33,202.0,200.84,201.77,12152.0
2024-06-26 11:00:00,201.8,202.13,201.48,202.02,18374.0,201.8,202.13,201.48,202.02,18374.0
2024-06-26 11:30:00,201.8,202.06,201.72,202.0,1518.0,201.8,202.06,201.72,202.0,1518.0
2024-06-26 12:00:00,202.01,202.01,201.42,201.45,1833.0,202.01,202.01,201.42,201.45,1833.0
2024-06-26 12:30:00,201.11,201.21,200.85,201.21,2279.0,201.11,201.21,200.85,201.21,2279.0
2024-06-26 13:00:00,201.29,201.45,201.14,201.31,1055.0,201.29,201.45,201.14,201.31,1055.0
2024-06-26 13:30:00,201.22,201.29,201.02,201.12,1129.0,201.22,201.29,201.02,201.12,1129.0
2024-06-26 14:00:00,201.08,201.65,201.08,201.34,713.0,201.08,201.65,201.08,201.34,713.0
2024-06-26 14:30:00,201.16,201.51,201.06,201.06,1330.0,201.16,201.51,201.06,201.06,1330.0
2024-06-26 15:00:00,200.9,201.12,200.49,200.94,4121.0,200.9,201.12,200.49,200.94,4121.0
2024-06-26 15:30:00,200.96,201.61,200.93,201.25,19918.0,200.96,201.61,200.93,201.25,19918.0
2024-06-27 09:30:00,202.25,202.99,201.35,202.71,11860.0,202.25,202.99,201.35,202.71,11860.0
2024-06-27 10:00:00,203.15,203.48,202.95,203.47,2199.0,203.15,203.48,202.95,203.47,2199.0
2024-06-27 10:30:00,203.2,203.33,203.05,203.1,8168.0,203.2,203.33,203.05,203.1,8168.0
2024-06-27 11:00:00,203.13,203.13,202.4,202.77,4485.0,203.13,203.13,202.4,202.77,4485.0
2024-06-27 11:30:00,202.67,202.73,202.2,202.2,1000.0,202.67,202.73,202.2,202.2,1000.0
2024-06-27 12:00:00,202.31,203.11,202.11,202.47,3378.0,202.31,203.11,202.11,202.47,3378.0
2024-06-27 12:30:00,202.5,202.5,201.79,202.06,5439.0,202.5,202.5,201.79,202.06,5439.0
2024-06-27 13:00:00,201.8,202.07,201.74,201.75,2910.0,201.8,202.07,201.74,201.75,2910.0
2024-06-27 13:30:00,201.71,201.98,201.71,201.75,3050.0,201.71,201.98,201.71,201.75,3050.0
2024-06-27 14:00:00,201.71,202.0,201.02,201.02,7463.0,201.71,202.0,201.02,201.02,7463.0
2024-06-27 14:30:00,200.61,201.3,200.61,201.11,1846.0,200.61,201.3,200.61,201.11,1846.0
2024-06-27 15:00:00,201.0,202.63,200.89,202.63,19904.0,201.0,202.63,200.89,202.63,19904.0
2024-06-27 15:30:00,202.62,204.69,202.35,204.55,27289.0,202.62,204.69,202.35,204.55,27289.0
2024-06-28 09:30:00,205.39,207.29,204.75,204.75,2339.0,205.39,207.29,204.75,204.75,2339.0
2024-06-28 10:00:00,205.01,206.52,205.0,205.8,3413.0,205.01,206.52,205.0,205.8,3413.0
2024-06-28 10:30:00,206.1,206.49,205.96,206.05,600.0,206.1,206.49,205.96,206.05,600.0
2024-06-28 11:00:00,205.94,206.02,205.66,206.02,847.0,205.94,206.02,205.66,206.02,847.0
2024-06-28 11:30:00,206.13,206.69,206.13,206.69,2796.0,206.13,206.69,206.13,206.69,2796.0
2024-06-28 12:00:00,206.62,206.68,206.2,206.28,3913.0,206.62,206.68,206.2,206.28,3913.0
2024-06-28 12:30:00,206.3,206.3,204.75,204.86,1486.0,206.3,206.3,204.75,204.86,1486.0
2024-06-28 13:00:00,205.14,205.42,205.14,205.2,477.0,205.14,205.42,205.14,205.2,477.0
2024-06-28 13:30:00,205.1,205.11,204.52,204.63,618.0,205.1,205.11,204.52,204.63,618.0
2024-06-28 14:00:00,204.66,205.26,204.66,205.11,3310.0,204.66,205.26,204.66,205.11,3310.0
2024-06-28 14:30:00,205.08,205.29,204.98,204.98,2106.0,205.08,205.29,204.98,204.98,2106.0
2024-06-28 15:00:00,204.79,204.8,204.6,204.61,2379.0,204.79,204.8,204.6,204.61,2379.0
2024-06-28 15:30:00,204.41,205.43,204.33,205.06,30967.0,204.41,205.43,204.33,205.06,30967.0
2024-07-01 09:30:00,205.15,205.15,202.3,202.3,2545.0,205.15,205.15,202.3,202.3,2545.0
2024-07-01 10:00:00,202.61,202.61,199.14,199.89,5917.0,202.61,202.61,199.14,199.89,5917.0
2024-07-01 10:30:00,199.9,199.93,197.44,197.44,4579.0,199.9,199.93,197.44,197.44,4579.0
2024-07-01 11:00:00,197.41,198.44,196.39,196.67,5293.0,197.41,198.44,196.39,196.67,5293.0
2024-07-01 11:30:00,196.67,196.67,195.86,196.58,7031.0,196.67,196.67,195.86,196.58,7031.0
2024-07-01 12:00:00,196.59,196.93,196.14,196.8,8020.0,196.59,196.93,196.14,196.8,8020.0
2024-07-01 12:30:00,196.81,196.81,196.05,196.05,3519.0,196.81,196.81,196.05,196.05,3519.0
2024-07-01 13:00:00,196.08,197.1,196.08,196.88,6659.0,196.08,197.1,196.08,196.88,6659.0
2024-07-01 13:30:00,196.82,197.35,196.82,197.35,1850.0,196.82,197.35,196.82,197.35,1850.0
2024-07-01 14:00:00,196.79,197.46,196.74,197.01,8625.0,196.79,197.46,196.74,197.01,8625.0
2024-07-01 14:30:00,197.2,197.69,197.2,197.32,4277.0,197.2,197.69,197.2,197.32,4277.0
2024-07-01 15:00:00,197.32,197.48,196.96,197.21,16391.0,197.32,197.48,196.96,197.21,16391.0
2024-07-01 15:30:00,197.47,199.0,197.31,198.55,60678.0,197.47,199.0,197.31,198.55,60678.0
2024-07-02 09:30:00,199.73,200.0,197.55,198.31,5141.0,199.73,200.0,197.55,198.31,5141.0
2024-07-02 10:00:00,198.32,199.54,198.1,199.5,3961.0,198.32,199.54,198.1,199.5,3961.0
2024-07-02 10:30:00,199.51,200.64,199.3,200.42,6189.0,199.51,200.64,199.3,200.42,6189.0
2024-07-02 11:00:00,200.06,201.03,200.06,201.03,2134.0,200.06,201.03,200.06,201.03,2134.0
2024-07-02 11:30:00,201.23,202.08,201.2,201.46,3915.0,201.23,202.08,201.2,201.46,3915.0
2024-07-02 12:00:00,201.46,201.82,201.45,201.74,2582.0,201.46,201.82,201.45,201.74,2582.0
2024-07-02 12:30:00,201.84,202.04,200.52,200.52,2584.0,201.84,202.04,200.52,200.52,2584.0
2024-07-02 13:00:00,200.73,201.22,200.65,201.0,600.0,200.73,201.22,200.65,201.0,600.0
2024-07-02 13:30:00,201.09,201.09,200.55,200.96,407.0,201.09,201.09,200.55,200.96,407.0
2024-07-02 14:00:00,201.05,202.35,201.04,202.19,3513.0,201.05,202.35,201.04,202.19,3513.0
2024-07-02 14:30:00,202.3,202.3,202.06,202.09,1454.0,202.3,202.3,202.06,202.09,1454.0
2024-07-02 15:00:00,201.85,202.48,201.85,202.37,2269.0,201.85,202.48,201.85,202.37,2269.0
2024-07-02 15:30:00,202.49,203.83,202.15,203.37,32970.0,202.49,203.83,202.15,203.37,32970.0
2024-07-03 09:30:00,205.19,206.21,204.03,205.96,10143.0,205.19,206.21,204.03,205.96,10143.0
2024-07-03 10:00:00,206.32,209.24,206.32,209.24,4810.0,206.32,209.24,206.32,209.24,4810.0
2024-07-03 10:30:00,208.46,208.75,207.08,207.65,2598.0,208.46,208.75,207.08,207.65,2598.0
2024-07-03 11:00:00,206.67,206.82,206.19,206.6,1763.0,206.67,206.82,206.19,206.6,1763.0
2024-07-03 11:30:00,206.08,206.74,205.93,206.74,2228.0,206.08,206.74,205.93,206.74,2228.0
2024-07-03 12:00:00,206.59,207.02,206.44,206.94,3337.0,206.59,207.02,206.44,206.94,3337.0
2024-07-03 12:30:00,206.72,206.87,206.02,206.52,8508.0,206.72,206.87,206.02,206.52,8508.0
2024-07-05 09:30:00,205.95,206.0,203.7,203.7,5454.0,205.95,206.0,203.7,203.7,5454.0
2024-07-05 10:00:00,203.2,204.17,202.39,202.65,5048.0,203.2,204.17,202.39,202.65,5048.0
2024-07-05 10:30:00,202.67,203.48,202.66,203.21,2105.0,202.67,203.48,202.66,203.21,2105.0
2024-07-05 11:00:00,203.01,203.3,202.44,202.83,3167.0,203.01,203.3,202.44,202.83,3167.0
2024-07-05 11:30:00,202.8,203.11,202.59,203.07,1771.0,202.8,203.11,202.59,203.07,1771.0
2024-07-05 12:00:00,203.02,203.37,203.02,203.2,562.0,203.02,203.37,203.02,203.2,562.0
2024-07-05 12:30:00,203.28,203.43,203.28,203.39,308.0,203.28,203.43,203.28,203.39,308.0
2024-07-05 13:00:00,203.18,203.51,202.98,203.15,3240.0,203.18,203.51,202.98,203.15,3240.0
2024-07-05 13:30:00,203.03,203.55,203.03,203.32,1103.0,203.03,203.55,203.03,203.32,1103.0
2024-07-05 14:00:00,203.18,203.24,202.92,203.0,500.0,203.18,203.24,202.92,203.0,500.0
2024-07-05 14:30:00,203.2,203.2,202.53,202.64,2100.0,203.2,203.2,202.53,202.64,2100.0
2024-07-05 15:00:00,202.5,202.98,202.49,202.66,4023.0,202.5,202.98,202.49,202.66,4023.0
2024-07-05 15:30:00,202.52,203.76,201.85,202.17,52917.0,202.52,203.76,201.85,202.17,52917.0
2024-07-08 09:30:00,202.81,205.55,202.73,205.48,9381.0,202.81,205.55,202.73,205.48,9381.0
2024-07-08 10:00:00,205.43,205.57,204.45,205.35,7978.0,205.43,205.57,204.45,205.35,7978.0
2024-07-08 10:30:00,205.36,205.82,204.83,204.83,9194.0,205.36,205.82,204.83,204.83,9194.0
2024-07-08 11:00:00,204.82,204.87,204.56,204.85,756.0,204.82,204.87,204.56,204.85,756.0
2024-07-08 11:30:00,204.29,204.55,203.96,204.55,2584.0,204.29,204.55,203.96,204.55,2584.0
2024-07-08 12:00:00,204.55,204.76,204.3,204.57,866.0,204.55,204.76,204.3,204.57,866.0
2024-07-08 12:30:00,204.81,204.89,203.99,204.54,3113.0,204.81,204.89,203.99,204.54,3113.0
2024-07-08 13:00:00,204.58,204.58,204.21,204.39,892.0,204.58,204.58,204.21,204.39,892.0
2024-07-08 13:30:00,204.48,204.83,204.47,204.78,928.0,204.48,204.83,204.47,204.78,928.0
2024-07-08 14:00:00,204.77,205.53,204.52,205.53,21742.0,204.77,205.53,204.52,205.53,21742.0
2024-07-08 14:30:00,205.5,205.62,204.9,205.3,3000.0,205.5,205.62,204.9,205.3,3000.0
2024-07-08 15:00:00,205.35,205.4,205.01,205.03,3795.0,205.35,205.4,205.01,205.03,3795.0
2024-07-08 15:30:00,205.11,205.25,203.67,203.73,21737.0,205.11,205.25,203.67,203.73,21737.0
2024-07-09 09:30:00,202.79,204.28,202.26,202.83,12161.0,202.79,204.28,202.26,202.83,12161.0
2024-07-09 10:00:00,203.06,203.52,201.59,202.21,4003.0,203.06,203.52,201.59,202.21,4003.0
2024-07-09 10:30:00,202.2,203.27,202.2,203.0,2884.0,202.2,203.27,202.2,203.0,2884.0
2024-07-09 11:00:00,202.79,204.55,202.59,204.55,17477.0,202.79,204.55,202.59,204.55,17477.0
2024-07-09 11:30:00,204.94,205.36,204.55,205.23,3000.0,204.94,205.36,204.55,205.23,3000.0
2024-07-09 12:00:00,205.52,205.92,205.52,205.84,1300.0,205.52,205.92,205.52,205.84,1300.0
2024-07-09 12:30:00,206.64,207.62,206.64,207.62,1038.0,206.64,207.62,206.64,207.62,1038.0
2024-07-09 13:00:00,208.01,209.45,207.75,207.75,9789.0,208.01,209.45,207.75,207.75,9789.0
2024-07-09 13:30:00,207.82,208.21,207.32,207.64,4983.0,207.82,208.21,207.32,207.64,4983.0
2024-07-09 14:00:00,207.05,207.93,206.87,207.28,4124.0,207.05,207.93,206.87,207.28,4124.0
2024-07-09 14:30:00,207.27,207.66,207.02,207.2,2900.0,207.27,207.66,207.02,207.2,2900.0
2024-07-09 15:00:00,207.26,207.44,206.53,206.71,4763.0,207.26,207.44,206.53,206.71,4763.0
2024-07-09 15:30:00,206.73,207.07,205.74,206.04,29240.0,206.73,207.07,205.74,206.04,29240.0
2024-07-10 09:30:00,207.05,207.44,205.56,206.11,2441.0,207.05,207.44,205.56,206.11,2441.0
2024-07-10 10:00:00,206.43,206.67,205.19,205.5,4321.0,206.43,206.67,205.19,205.5,4321.0
2024-07-10 10:30:00,205.46,206.0,205.23,205.8,16042.0,205.46,206.0,205.23,205.8,16042.0
2024-07-10 11:00:00,206.23,206.96,205.5,206.9,8108.0,206.23,206.96,205.5,206.9,8108.0
2024-07-10 11:30:00,207.3,207.51,206.11,206.34,3628.0,207.3,207.51,206.11,206.34,3628.0
2024-07-10 12:00:00,206.87,207.31,206.87,207.31,1991.0,206.87,207.31,206.87,207.31,1991.0
2024-07-10 12:30:00,206.75,207.73,206.75,207.73,1105.0,206.75,207.73,206.75,207.73,1105.0
2024-07-10 13:00:00,207.68,207.83,207.2,207.22,2493.0,207.68,207.83,207.2,207.22,2493.0
2024-07-10 13:30:00,207.31,207.68,207.31,207.67,237.0,207.31,207.68,207.31,207.67,237.0
2024-07-10 14:00:00,207.65,208.01,207.43,207.77,3491.0,207.65,208.01,207.43,207.77,3491.0
2024-07-10 14:30:00,207.46,207.67,207.4,207.4,1032.0,207.46,207.67,207.4,207.4,1032.0
2024-07-10 15:00:00,207.86,208.04,207.23,207.42,4350.0,207.86,208.04,207.23,207.42,4350.0
2024-07-10 15:30:00,207.54,208.05,206.84,207.59,24412.0,207.54,208.05,206.84,207.59,24412.0
2024-07-11 09:30:00,212.62,215.43,212.62,215.01,21704.0,212.62,215.43,212.62,215.01,21704.0
2024-07-11 10:00:00,215.01,217.39,215.0,216.93,6215.0,215.01,217.39,215.0,216.93,6215.0
2024-07-11 10:30:00,216.51,217.43,216.3,216.91,4456.0,216.51,217.43,216.3,216.91,4456.0
2024-07-11 11:00:00,217.5,217.59,215.76,216.51,4941.0,217.5,217.59,215.76,216.51,4941.0
2024-07-11 11:30:00,216.52,216.52,215.42,215.72,5880.0,216.52,216.52,215.42,215.72,5880.0
2024-07-11 12:00:00,215.67,216.09,215.03,215.06,6036.0,215.67,216.09,215.03,215.06,6036.0
2024-07-11 12:30:00,215.3,215.6,215.04,215.59,5129.0,215.3,215.6,215.04,215.59,5129.0
2024-07-11 13:00:00,215.52,216.75,215.17,216.28,4604.0,215.52,216.75,215.17,216.28,4604.0
2024-07-11 13:30:00,216.19,217.34,216.19,217.07,3809.0,216.19,217.34,216.19,217.07,3809.0
2024-07-11 14:00:00,217.18,217.71,216.15,216.15,8236.0,217.18,217.71,216.15,216.15,8236.0
2024-07-11 14:30:00,216.16,217.38,216.16,217.12,13142.0,216.16,217.38,216.16,217.12,13142.0
2024-07-11 15:00:00,216.92,217.24,216.31,216.92,6648.0,216.92,217.24,216.31,216.92,6648.0
2024-07-11 15:30:00,216.69,218.56,216.69,217.56,36820.0,216.69,218.56,216.69,217.56,36820.0
2024-07-12 09:30:00,219.72,221.2,219.16,220.41,7340.0,219.72,221.2,219.16,220.41,7340.0
2024-07-12 10:00:00,220.34,223.9,220.3,223.24,6345.0,220.34,223.9,220.3,223.24,6345.0
2024-07-12 10:30:00,222.98,222.98,222.22,222.88,3233.0,222.98,222.98,222.22,222.88,3233.0
2024-07-12 11:00:00,222.97,223.29,222.8,222.86,2325.0,222.97,223.29,222.8,222.86,2325.0
2024-07-12 11:30:00,223.17,223.78,222.57,223.11,4984.0,223.17,223.78,222.57,223.11,4984.0
2024-07-12 12:00:00,222.73,223.29,222.73,223.27,6943.0,222.73,223.29,222.73,223.27,6943.0
2024-07-12 12:30:00,223.22,224.28,222.7,224.28,9745.0,223.22,224.28,222.7,224.28,9745.0
2024-07-12 13:00:00,224.23,224.93,224.07,224.93,5019.0,224.23,224.93,224.07,224.93,5019.0
2024-07-12 13:30:00,225.0,225.09,224.0,224.26,7855.0,225.0,225.09,224.0,224.26,7855.0
2024-07-12 14:00:00,224.21,224.48,223.85,224.33,16882.0,224.21,224.48,223.85,224.33,16882.0
2024-07-12 14:30:00,224.38,225.42,224.18,225.24,16528.0,224.38,225.42,224.18,225.24,16528.0
2024-07-12 15:00:00,225.34,225.49,224.67,225.49,9668.0,225.34,225.49,224.67,225.49,9668.0
2024-07-12 15:30:00,225.41,226.6,225.18,226.0,68358.0,225.41,226.6,225.18,226.0,68358.0
2024-07-15 09:30:00,226.81,228.73,226.23,226.76,7590.0,226.81,228.73,226.23,226.76,7590.0
2024-07-15 10:00:00,226.72,228.08,226.64,228.08,5089.0,226.72,228.08,226.64,228.08,5089.0
2024-07-15 10:30:00,228.26,229.58,227.92,229.2,6724.0,228.26,229.58,227.92,229.2,6724.0
2024-07-15 11:00:00,229.54,231.48,229.54,231.48,14207.0,229.54,231.48,229.54,231.48,14207.0
2024-07-15 11:30:00,230.79,231.42,230.35,230.88,4236.0,230.79,231.42,230.35,230.88,4236.0
2024-07-15 12:00:00,230.86,231.06,230.09,230.09,2179.0,230.86,231.06,230.09,230.09,2179.0
2024-07-15 12:30:00,230.0,230.06,229.5,229.53,2177.0,230.0,230.06,229.5,229.53,2177.0
2024-07-15 13:00:00,229.38,230.48,228.99,229.95,1956.0,229.38,230.48,228.99,229.95,1956.0
2024-07-15 13:30:00,229.71,229.87,229.0,229.48,5882.0,229.71,229.87,229.0,229.48,5882.0
2024-07-15 14:00:00,229.19,229.71,229.01,229.68,4860.0,229.19,229.71,229.01,229.68,4860.0
2024-07-15 14:30:00,229.49,229.96,229.0,229.92,20501.0,229.49,229.96,229.0,229.92,20501.0
2024-07-15 15:00:00,229.86,230.16,228.04,228.56,30103.0,229.86,230.16,228.04,228.56,30103.0
2024-07-15 15:30:00,228.79,229.09,226.14,226.85,36469.0,228.79,229.09,226.14,226.85,36469.0
2024-07-16 09:30:00,229.21,233.45,229.21,233.33,17099.0,229.21,233.45,229.21,233.33,17099.0
2024-07-16 10:00:00,233.81,233.94,232.0,232.95,14231.0,233.81,233.94,232.0,232.95,14231.0
2024-07-16 10:30:00,232.83,232.86,231.61,232.24,5750.0,232.83,232.86,231.61,232.24,5750.0
2024-07-16 11:00:00,232.51,233.18,231.44,232.96,12011.0,232.51,233.18,231.44,232.96,12011.0
2024-07-16 11:30:00,232.43,232.68,231.41,231.78,6494.0,232.43,232.68,231.41,231.78,6494.0
2024-07-16 12:00:00,231.78,233.27,231.54,232.02,6500.0,231.78,233.27,231.54,232.02,6500.0
2024-07-16 12:30:00,232.24,232.63,231.69,231.98,4780.0,232.24,232.63,231.69,231.98,4780.0
2024-07-16 13:00:00,231.98,232.62,231.79,232.62,3713.0,231.98,232.62,231.79,232.62,3713.0
2024-07-16 13:30:00,232.5,233.24,232.39,233.24,5482.0,232.5,233.24,232.39,233.24,5482.0
2024-07-16 14:00:00,233.34,233.38,233.02,233.33,1600.0,233.34,233.38,233.02,233.33,1600.0
2024-07-16 14:30:00,233.23,235.36,233.22,235.36,7522.0,233.23,235.36,233.22,235.36,7522.0
2024-07-16 15:00:00,235.48,236.9,235.3,236.75,6119.0,235.48,236.9,235.3,236.75,6119.0
2024-07-16 15:30:00,236.98,237.22,235.21,235.24,34416.0,236.98,237.22,235.21,235.24,34416.0
2024-07-17 09:30:00,233.29,233.96,232.72,233.27,7431.0,233.29,233.96,232.72,233.27,7431.0
2024-07-17 10:00:00,233.56,233.56,231.22,231.22,13660.0,233.56,233.56,231.22,231.22,13660.0
2024-07-17 10:30:00,231.23,231.42,230.44,231.03,9695.0,231.23,231.42,230.44,231.03,9695.0
2024-07-17 11:00:00,231.34,232.92,231.3,232.7,10001.0,231.34,232.92,231.3,232.7,10001.0
2024-07-17 11:30:00,232.68,233.05,232.35,232.46,9830.0,232.68,233.05,232.35,232.46,9830.0
2024-07-17 12:00:00,232.45,232.45,230.64,230.64,4243.0,232.45,232.45,230.64,230.64,4243.0
2024-07-17 12:30:00,230.7,230.87,229.35,230.3,9371.0,230.7,230.87,229.35,230.3,9371.0
2024-07-17 13:00:00,230.31,231.0,229.72,230.04,4749.0,230.31,231.0,229.72,230.04,4749.0
2024-07-17 13:30:00,229.77,230.64,229.63,229.68,8906.0,229.77,230.64,229.63,229.68,8906.0
2024-07-17 14:00:00,230.0,231.13,229.82,230.42,15780.0,230.0,231.13,229.82,230.42,15780.0
2024-07-17 14:30:00,230.31,230.87,230.02,230.18,2100.0,230.31,230.87,230.02,230.18,2100.0
2024-07-17 15:00:00,230.0,231.35,229.99,231.16,8453.0,230.0,231.35,229.99,231.16,8453.0
2024-07-17 15:30:00,231.08,231.39,229.77,230.09,28239.0,231.08,231.39,229.77,230.09,28239.0
2024-07-18 09:30:00,229.21,234.04,229.21,234.04,2539.0,229.21,234.04,229.21,234.04,2539.0
2024-07-18 10:00:00,235.0,236.98,234.89,236.98,5225.0,235.0,236.98,234.89,236.98,5225.0
2024-07-18 10:30:00,237.39,237.83,236.2,237.04,10932.0,237.39,237.83,236.2,237.04,10932.0
2024-07-18 11:00:00,237.34,237.55,234.38,235.02,14620.0,237.34,237.55,234.38,235.02,14620.0
2024-07-18 11:30:00,235.06,235.34,232.84,234.03,7107.0,235.06,235.34,232.84,234.03,7107.0
2024-07-18 12:00:00,234.44,234.9,233.75,233.76,5559.0,234.44,234.9,233.75,233.76,5559.0
2024-07-18 12:30:00,233.95,235.22,233.95,235.22,1739.0,233.95,235.22,233.95,235.22,1739.0
2024-07-18 13:00:00,235.89,235.89,234.74,235.1,7677.0,235.89,235.89,234.74,235.1,7677.0
2024-07-18 13:30:00,235.19,235.19,233.66,233.67,8149.0,235.19,235.19,233.66,233.67,8149.0
2024-07-18 14:00:00,233.25,233.25,231.93,231.93,8841.0,233.25,233.25,231.93,231.93,8841.0
2024-07-18 14:30:00,232.08,232.08,230.68,231.64,7708.0,232.08,232.08,230.68,231.64,7708.0
2024-07-18 15:00:00,231.65,232.19,230.79,231.09,6121.0,231.65,232.19,230.79,231.09,6121.0
2024-07-18 15:30:00,230.85,233.06,230.85,232.1,53195.0,230.85,233.06,230.85,232.1,53195.0
2024-07-19 09:30:00,232.23,233.44,230.56,233.05,6434.0,232.23,233.44,230.56,233.05,6434.0
2024-07-19 10:00:00,232.74,233.4,232.43,232.43,3608.0,232.74,233.4,232.43,232.43,3608.0
2024-07-19 10:30:00,232.74,233.18,230.82,230.82,3431.0,232.74,233.18,230.82,230.82,3431.0
2024-07-19 11:00:00,231.25,231.46,230.82,230.82,2945.0,231.25,231.46,230.82,230.82,2945.0
2024-07-19 11:30:00,231.31,231.62,231.31,231.38,2008.0,231.31,231.62,231.31,231.38,2008.0
2024-07-19 12:00:00,231.65,232.2,231.32,231.54,5667.0,231.65,232.2,231.32,231.54,5667.0
2024-07-19 12:30:00,231.25,232.02,231.25,231.7,3672.0,231.25,232.02,231.25,231.7,3672.0
2024-07-19 13:00:00,231.7,231.7,230.67,231.14,3666.0,231.7,231.7,230.67,231.14,3666.0
2024-07-19 13:30:00,230.67,231.44,230.67,231.26,4228.0,230.67,231.44,230.67,231.26,4228.0
2024-07-19 14:00:00,231.24,231.39,230.79,230.79,4617.0,231.24,231.39,230.79,230.79,4617.0
2024-07-19 14:30:00,230.65,231.17,230.65,230.96,1798.0,230.65,231.17,230.65,230.96,1798.0
2024-07-19 15:00:00,231.29,232.2,231.25,231.94,2392.0,231.29,232.2,231.25,231.94,2392.0
2024-07-19 15:30:00,231.94,231.96,230.39,230.84,16223.0,231.94,231.96,230.39,230.84,16223.0
2024-07-22 09:30:00,230.76,232.55,230.38,230.38,5601.0,230.76,232.55,230.38,230.38,5601.0
2024-07-22 10:00:00,230.21,230.79,229.27,230.79,2587.0,230.21,230.79,229.27,230.79,2587.0
2024-07-22 10:30:00,231.21,232.19,231.2,232.09,2900.0,231.21,232.19,231.2,232.09,2900.0
2024-07-22 11:00:00,232.11,232.5,231.18,231.18,4666.0,232.11,232.5,231.18,231.18,4666.0
2024-07-22 11:30:00,231.23,232.02,231.03,231.94,6470.0,231.23,232.02,231.03,231.94,6470.0
2024-07-22 12:00:00,232.22,233.87,232.22,233.87,6630.0,232.22,233.87,232.22,233.87,6630.0
2024-07-22 12:30:00,233.4,234.3,233.34,234.3,7372.0,233.4,234.3,233.34,234.3,7372.0
2024-07-22 13:00:00,234.3,234.55,233.79,234.36,11455.0,234.3,234.55,233.79,234.36,11455.0
2024-07-22 13:30:00,234.37,235.0,234.37,234.73,4195.0,234.37,235.0,234.37,234.73,4195.0
2024-07-22 14:00:00,234.98,234.98,233.59,233.75,7206.0,234.98,234.98,233.59,233.75,7206.0
2024-07-22 14:30:00,233.74,234.44,233.74,234.19,6846.0,233.74,234.44,233.74,234.19,6846.0
2024-07-22 15:00:00,233.93,234.35,233.41,233.71,7489.0,233.93,234.35,233.41,233.71,7489.0
2024-07-22 15:30:00,233.91,234.44,233.69,234.25,31791.0,233.91,234.44,233.69,234.25,31791.0
2024-07-23 09:30:00,232.5,236.38,232.5,236.18,10866.0,232.5,236.38,232.5,236.18,10866.0
2024-07-23 10:00:00,236.86,237.52,236.48,237.06,1900.0,236.86,237.52,236.48,237.06,1900.0
2024-07-23 10:30:00,237.31,238.11,236.19,236.72,10125.0,237.31,238.11,236.19,236.72,10125.0
2024-07-23 11:00:00,237.86,238.63,237.7,238.12,2530.0,237.86,238.63,237.7,238.12,2530.0
2024-07-23 11:30:00,238.2,238.59,237.84,238.37,6347.0,238.2,238.59,237.84,238.37,6347.0
2024-07-23 12:00:00,238.5,238.5,237.35,237.35,1400.0,238.5,238.5,237.35,237.35,1400.0
2024-07-23 12:30:00,237.56,238.23,237.56,238.13,3946.0,237.56,238.23,237.56,238.13,3946.0
2024-07-23 13:00:00,237.92,238.06,236.99,237.04,4130.0,237.92,238.06,236.99,237.04,4130.0
2024-07-23 13:30:00,236.86,237.35,236.31,237.35,3496.0,236.86,237.35,236.31,237.35,3496.0
2024-07-23 14:00:00,237.52,238.32,237.41,237.62,3739.0,237.52,238.32,237.41,237.62,3739.0
2024-07-23 14:30:00,237.88,237.92,237.87,237.91,1389.0,237.88,237.92,237.87,237.91,1389.0
2024-07-23 15:00:00,237.49,237.58,237.49,237.54,2694.0,237.49,237.58,237.49,237.54,2694.0
2024-07-23 15:30:00,237.22,237.56,236.29,236.32,11116.0,237.22,237.56,236.29,236.32,11116.0
2024-07-24 09:30:00,234.75,236.59,233.0,234.68,9920.0,234.75,236.59,233.0,234.68,9920.0
2024-07-24 10:00:00,233.86,234.65,232.96,233.87,16461.0,233.86,234.65,232.96,233.87,16461.0
2024-07-24 10:30:00,233.84,236.18,233.84,235.56,20162.0,233.84,236.18,233.84,235.56,20162.0
2024-07-24 11:00:00,235.34,235.98,235.18,235.86,1508.0,235.34,235.98,235.18,235.86,1508.0
2024-07-24 11:30:00,236.01,236.01,235.34,235.74,1406.0,236.01,236.01,235.34,235.74,1406.0
2024-07-24 12:00:00,235.76,236.04,235.47,235.47,1205.0,235.76,236.04,235.47,235.47,1205.0
2024-07-24 12:30:00,235.33,235.41,234.84,234.87,4434.0,235.33,235.41,234.84,234.87,4434.0
2024-07-24 13:00:00,235.21,235.96,235.2,235.69,15144.0,235.21,235.96,235.2,235.69,15144.0
2024-07-24 13:30:00,235.75,236.9,235.64,236.7,7902.0,235.75,236.9,235.64,236.7,7902.0
2024-07-24 14:00:00,236.7,237.15,235.49,235.89,14757.0,236.7,237.15,235.49,235.89,14757.0
2024-07-24 14:30:00,236.01,236.42,233.61,233.61,21341.0,236.01,236.42,233.61,233.61,21341.0
2024-07-24 15:00:00,233.62,233.62,232.5,232.9,8406.0,233.62,233.62,232.5,232.9,8406.0
2024-07-24 15:30:00,233.11,233.85,231.79,231.79,30413.0,233.11,233.85,231.79,231.79,30413.0
2024-07-25 09:30:00,233.93,245.74,231.93,243.6,21827.0,233.93,245.74,231.93,243.6,21827.0
2024-07-25 10:00:00,243.9,247.76,242.64,247.24,92895.0,243.9,247.76,242.64,247.24,92895.0
2024-07-25 10:30:00,246.73,247.01,243.48,245.65,18237.0,246.73,247.01,243.48,245.65,18237.0
2024-07-25 11:00:00,245.65,247.74,245.0,245.94,28491.0,245.65,247.74,245.0,245.94,28491.0
2024-07-25 11:30:00,246.0,246.73,245.42,246.73,9028.0,246.0,246.73,245.42,246.73,9028.0
2024-07-25 12:00:00,246.3,248.61,245.64,248.61,9382.0,246.3,248.61,245.64,248.61,9382.0
2024-07-25 12:30:00,248.27,249.3,247.84,248.5,24953.0,248.27,249.3,247.84,248.5,24953.0
2024-07-25 13:00:00,248.5,249.12,247.87,248.99,10277.0,248.5,249.12,247.87,248.99,10277.0
2024-07-25 13:30:00,249.01,249.33,248.08,249.09,13569.0,249.01,249.33,248.08,249.09,13569.0
2024-07-25 14:00:00,249.1,249.42,248.25,248.61,10399.0,249.1,249.42,248.25,248.61,10399.0
2024-07-25 14:30:00,248.68,248.96,245.5,246.3,14648.0,248.68,248.96,245.5,246.3,14648.0
2024-07-25 15:00:00,246.17,246.67,245.4,246.26,9520.0,246.17,246.67,245.4,246.26,9520.0
2024-07-25 15:30:00,246.41,246.53,244.04,245.37,155442.0,246.41,246.53,244.04,245.37,155442.0
2024-07-26 09:30:00,250.53,252.09,248.84,250.18,12842.0,250.53,252.09,248.84,250.18,12842.0
2024-07-26 10:00:00,250.08,251.55,249.42,249.63,58296.0,250.08,251.55,249.42,249.63,58296.0
2024-07-26 10:30:00,249.51,249.51,247.28,247.36,15530.0,249.51,249.51,247.28,247.36,15530.0
2024-07-26 11:00:00,247.65,248.35,247.4,247.76,15678.0,247.65,248.35,247.4,247.76,15678.0
2024-07-26 11:30:00,247.99,248.39,247.71,247.93,39096.0,247.99,248.39,247.71,247.93,39096.0
2024-07-26 12:00:00,247.84,249.51,247.77,249.43,35105.0,247.84,249.51,247.77,249.43,35105.0
2024-07-26 12:30:00,249.49,249.5,248.36,249.18,40467.0,249.49,249.5,248.36,249.18,40467.0
2024-07-26 13:00:00,249.21,249.77,248.72,249.67,10201.0,249.21,249.77,248.72,249.67,10201.0
2024-07-26 13:30:00,249.61,250.0,248.73,249.7,27427.0,249.61,250.0,248.73,249.7,27427.0
2024-07-26 14:00:00,249.65,249.68,248.6,248.66,18809.0,249.65,249.68,248.6,248.66,18809.0
2024-07-26 14:30:00,248.46,249.29,248.26,248.77,14399.0,248.46,249.29,248.26,248.77,14399.0
2024-07-26 15:00:00,248.58,250.32,248.56,249.87,33650.0,248.58,250.32,248.56,249.87,33650.0
2024-07-26 15:30:00,249.54,251.21,249.34,250.7,41792.0,249.54,251.21,249.34,250.7,41792.0
2024-07-29 09:30:00,251.51,254.32,251.51,254.32,3471.0,251.51,254.32,251.51,254.32,3471.0
2024-07-29 10:00:00,254.43,254.55,253.35,253.49,1250.0,254.43,254.55,253.35,253.49,1250.0
2024-07-29 10:30:00,252.84,254.05,251.53,253.38,3430.0,252.84,254.05,251.53,253.38,3430.0
2024-07-29 11:00:00,253.65,254.0,252.7,254.0,4456.0,253.65,254.0,252.7,254.0,4456.0
2024-07-29 11:30:00,253.81,254.59,252.91,254.59,3636.0,253.81,254.59,252.91,254.59,3636.0
2024-07-29 12:00:00,253.85,254.36,253.45,253.6,3793.0,253.85,254.36,253.45,253.6,3793.0
2024-07-29 12:30:00,253.85,254.17,252.92,253.28,9584.0,253.85,254.17,252.92,253.28,9584.0
2024-07-29 13:00:00,253.27,253.41,251.69,251.69,4733.0,253.27,253.41,251.69,251.69,4733.0
2024-07-29 13:30:00,251.32,252.12,251.02,252.12,2931.0,251.32,252.12,251.02,252.12,2931.0
2024-07-29 14:00:00,252.09,252.25,251.6,252.15,4080.0,252.09,252.25,251.6,252.15,4080.0
2024-07-29 14:30:00,251.85,252.9,251.85,252.57,2438.0,251.85,252.9,251.85,252.57,2438.0
2024-07-29 15:00:00,252.46,253.32,252.31,252.75,3944.0,252.46,253.32,252.31,252.75,3944.0
2024-07-29 15:30:00,252.78,253.28,252.51,252.84,19668.0,252.78,253.28,252.51,252.84,19668.0
2024-07-30 09:30:00,253.09,253.28,251.02,251.02,8889.0,253.09,253.28,251.02,251.02,8889.0
2024-07-30 10:00:00,250.95,250.95,247.6,248.86,6377.0,250.95,250.95,247.6,248.86,6377.0
2024-07-30 10:30:00,249.2,249.96,248.53,249.13,4499.0,249.2,249.96,248.53,249.13,4499.0
2024-07-30 11:00:00,249.09,249.09,246.82,248.52,5974.0,249.09,249.09,246.82,248.52,5974.0
2024-07-30 11:30:00,248.46,248.94,248.02,248.41,5298.0,248.46,248.94,248.02,248.41,5298.0
2024-07-30 12:00:00,248.24,249.04,247.86,248.17,1950.0,248.24,249.04,247.86,248.17,1950.0
2024-07-30 12:30:00,248.94,249.49,248.46,248.46,6042.0,248.94,249.49,248.46,248.46,6042.0
2024-07-30 13:00:00,248.46,248.78,248.24,248.49,4048.0,248.46,248.78,248.24,248.49,4048.0
2024-07-30 13:30:00,248.62,249.39,248.54,249.12,1755.0,248.62,249.39,248.54,249.12,1755.0
2024-07-30 14:00:00,248.77,249.11,248.17,248.47,17913.0,248.77,249.11,248.17,248.47,17913.0
2024-07-30 14:30:00,248.47,249.07,248.28,248.7,5048.0,248.47,249.07,248.28,248.7,5048.0
2024-07-30 15:00:00,248.79,249.32,248.78,249.15,8246.0,248.79,249.32,248.78,249.15,8246.0
2024-07-30 15:30:00,249.38,249.69,247.81,248.18,54536.0,249.38,249.69,247.81,248.18,54536.0
2024-07-31 09:30:00,249.52,249.52,247.48,247.48,3842.0,249.52,249.52,247.48,247.48,3842.0
2024-07-31 10:00:00,247.64,250.0,247.44,249.71,4410.0,247.64,250.0,247.44,249.71,4410.0
2024-07-31 10:30:00,249.72,251.72,249.72,251.54,4776.0,249.72,251.72,249.72,251.54,4776.0
2024-07-31 11:00:00,251.44,251.63,250.11,250.11,4012.0,251.44,251.63,250.11,250.11,4012.0
2024-07-31 11:30:00,250.06,251.2,249.99,249.99,4131.0,250.06,251.2,249.99,249.99,4131.0
2024-07-31 12:00:00,250.28,251.22,250.27,251.22,6077.0,250.28,251.22,250.27,251.22,6077.0
2024-07-31 12:30:00,251.13,251.84,250.87,251.05,5904.0,251.13,251.84,250.87,251.05,5904.0
2024-07-31 13:00:00,251.45,251.83,250.8,250.9,4647.0,251.45,251.83,250.8,250.9,4647.0
2024-07-31 13:30:00,250.67,251.21,250.45,250.45,4854.0,250.67,251.21,250.45,250.45,4854.0
2024-07-31 14:00:00,250.5,250.54,250.28,250.34,2222.0,250.5,250.54,250.28,250.34,2222.0
2024-07-31 14:30:00,250.34,254.34,250.23,253.74,14961.0,250.34,254.34,250.23,253.74,14961.0
2024-07-31 15:00:00,253.96,254.01,252.33,252.43,17331.0,253.96,254.01,252.33,252.43,17331.0
2024-07-31 15:30:00,252.18,252.55,250.61,251.08,40605.0,252.18,252.55,250.61,251.08,40605.0
2024-08-01 09:30:00,252.08,254.67,252.08,253.59,8935.0,252.08,254.67,252.08,253.59,8935.0
2024-08-01 10:00:00,254.4,254.4,251.26,251.71,15652.0,254.4,254.4,251.26,251.71,15652.0
2024-08-01 10:30:00,250.73,251.29,245.67,245.67,18015.0,250.73,251.29,245.67,245.67,18015.0
2024-08-01 11:00:00,246.42,247.33,245.68,246.88,9864.0,246.42,247.33,245.68,246.88,9864.0
2024-08-01 11:30:00,247.09,247.53,246.02,247.42,8328.0,247.09,247.53,246.02,247.42,8328.0
2024-08-01 12:00:00,247.42,249.03,247.25,247.82,6912.0,247.42,249.03,247.25,247.82,6912.0
2024-08-01 12:30:00,247.68,248.01,246.56,246.79,2813.0,247.68,248.01,246.56,246.79,2813.0
2024-08-01 13:00:00,246.42,246.42,244.62,244.63,8965.0,246.42,246.42,244.62,244.63,8965.0
2024-08-01 13:30:00,244.76,244.86,243.72,244.76,4581.0,244.76,244.86,243.72,244.76,4581.0
2024-08-01 14:00:00,245.33,245.66,244.49,244.82,5866.0,245.33,245.66,244.49,244.82,5866.0
2024-08-01 14:30:00,244.79,244.84,243.24,243.78,6182.0,244.79,244.84,243.24,243.78,6182.0
2024-08-01 15:00:00,243.59,245.06,243.42,244.2,7567.0,243.59,245.06,243.42,244.2,7567.0
2024-08-01 15:30:00,244.41,248.14,244.4,246.67,41294.0,244.41,248.14,244.4,246.67,41294.0
2024-08-02 09:30:00,240.02,242.26,238.55,240.61,15476.0,240.02,242.26,238.55,240.61,15476.0
2024-08-02 10:00:00,239.72,239.9,236.9,237.06,9005.0,239.72,239.9,236.9,237.06,9005.0
2024-08-02 10:30:00,237.43,238.0,236.24,236.54,8305.0,237.43,238.0,236.24,236.54,8305.0
2024-08-02 11:00:00,236.21,236.69,234.73,235.77,16080.0,236.21,236.69,234.73,235.77,16080.0
2024-08-02 11:30:00,236.06,237.76,236.03,237.13,36326.0,236.06,237.76,236.03,237.13,36326.0
2024-08-02 12:00:00,237.13,238.26,236.68,237.93,25274.0,237.13,238.26,236.68,237.93,25274.0
2024-08-02 12:30:00,237.93,239.16,237.81,238.26,11640.0,237.93,239.16,237.81,238.26,11640.0
2024-08-02 13:00:00,237.85,238.4,237.75,238.38,4737.0,237.85,238.4,237.75,238.38,4737.0
2024-08-02 13:30:00,238.04,238.26,237.64,237.91,8358.0,238.04,238.26,237.64,237.91,8358.0
2024-08-02 14:00:00,238.04,238.67,237.65,238.49,13710.0,238.04,238.67,237.65,238.49,13710.0
2024-08-02 14:30:00,238.92,239.13,238.02,238.79,13712.0,238.92,239.13,238.02,238.79,13712.0
2024-08-02 15:00:00,238.8,239.39,238.57,239.33,38714.0,238.8,239.39,238.57,239.33,38714.0
2024-08-02 15:30:00,239.55,239.55,238.19,239.05,60397.0,239.55,239.55,238.19,239.05,60397.0
2024-08-05 09:30:00,224.48,230.19,224.02,227.91,30836.0,224.48,230.19,224.02,227.91,30836.0
2024-08-05 10:00:00,227.42,234.93,226.88,231.68,88068.0,227.42,234.93,226.88,231.68,88068.0
2024-08-05 10:30:00,232.27,234.28,232.02,233.28,9170.0,232.27,234.28,232.02,233.28,9170.0
2024-08-05 11:00:00,232.97,236.22,232.68,236.13,14045.0,232.97,236.22,232.68,236.13,14045.0
2024-08-05 11:30:00,236.43,238.41,235.76,236.71,19732.0,236.43,238.41,235.76,236.71,19732.0
2024-08-05 12:00:00,236.63,238.88,236.63,238.18,10326.0,236.63,238.88,236.63,238.18,10326.0
2024-08-05 12:30:00,238.02,238.48,235.31,236.17,22869.0,238.02,238.48,235.31,236.17,22869.0
2024-08-05 13:00:00,235.73,237.22,234.92,237.22,26626.0,235.73,237.22,234.92,237.22,26626.0
2024-08-05 13:30:00,236.59,237.36,235.52,235.84,42207.0,236.59,237.36,235.52,235.84,42207.0
2024-08-05 14:00:00,235.57,235.94,234.82,235.5,9605.0,235.57,235.94,234.82,235.5,9605.0
2024-08-05 14:30:00,235.6,235.66,233.67,233.73,17376.0,235.6,235.66,233.67,233.73,17376.0
2024-08-05 15:00:00,233.66,234.07,232.02,232.99,15958.0,233.66,234.07,232.02,232.99,15958.0
2024-08-05 15:30:00,233.23,233.23,231.52,232.27,61082.0,233.23,233.23,231.52,232.27,61082.0
2024-08-06 09:30:00,228.08,234.53,218.35,231.29,63393.0,228.08,234.53,218.35,231.29,63393.0
2024-08-06 10:00:00,232.14,237.33,231.34,237.33,16287.0,232.14,237.33,231.34,237.33,16287.0
2024-08-06 10:30:00,236.04,238.74,235.66,236.39,5430.0,236.04,238.74,235.66,236.39,5430.0
2024-08-06 11:00:00,236.38,237.34,232.57,233.52,23427.0,236.38,237.34,232.57,233.52,23427.0
2024-08-06 11:30:00,234.01,236.26,233.56,236.26,5774.0,234.01,236.26,233.56,236.26,5774.0
2024-08-06 12:00:00,236.88,237.49,236.38,237.28,5340.0,236.88,237.49,236.38,237.28,5340.0
2024-08-06 12:30:00,237.3,239.18,236.54,238.47,12537.0,237.3,239.18,236.54,238.47,12537.0
2024-08-06 13:00:00,238.34,238.68,236.11,236.13,15137.0,238.34,238.68,236.11,236.13,15137.0
2024-08-06 13:30:00,236.11,236.93,235.51,236.09,19172.0,236.11,236.93,235.51,236.09,19172.0
2024-08-06 14:00:00,236.1,239.87,235.63,238.96,14833.0,236.1,239.87,235.63,238.96,14833.0
2024-08-06 14:30:00,238.62,238.68,233.7,234.09,24953.0,238.62,238.68,233.7,234.09,24953.0
2024-08-06 15:00:00,234.11,237.69,233.38,234.65,29158.0,234.11,237.69,233.38,234.65,29158.0
2024-08-06 15:30:00,234.27,234.74,232.36,233.91,78730.0,234.27,234.74,232.36,233.91,78730.0
2024-08-07 09:30:00,236.89,236.89,232.69,232.69,10340.0,236.89,236.89,232.69,232.69,10340.0
2024-08-07 10:00:00,233.72,234.36,231.71,231.71,13960.0,233.72,234.36,231.71,231.71,13960.0
2024-08-07 10:30:00,231.94,236.04,231.94,236.04,16192.0,231.94,236.04,231.94,236.04,16192.0
2024-08-07 11:00:00,235.41,236.63,234.8,236.41,8274.0,235.41,236.63,234.8,236.41,8274.0
2024-08-07 11:30:00,236.91,237.76,236.32,236.41,4667.0,236.91,237.76,236.32,236.41,4667.0
2024-08-07 12:00:00,236.76,236.76,235.46,236.33,10087.0,236.76,236.76,235.46,236.33,10087.0
2024-08-07 12:30:00,236.32,236.32,233.91,234.16,4454.0,236.32,236.32,233.91,234.16,4454.0
2024-08-07 13:00:00,234.42,234.51,232.35,233.13,8336.0,234.42,234.51,232.35,233.13,8336.0
2024-08-07 13:30:00,233.08,234.15,231.06,231.45,6889.0,233.08,234.15,231.06,231.45,6889.0
2024-08-07 14:00:00,231.62,231.65,229.77,230.04,9556.0,231.62,231.65,229.77,230.04,9556.0
2024-08-07 14:30:00,229.96,231.2,229.62,230.27,21460.0,229.96,231.2,229.62,230.27,21460.0
2024-08-07 15:00:00,230.28,232.69,230.28,230.87,8931.0,230.28,232.69,230.28,230.87,8931.0
2024-08-07 15:30:00,230.8,231.59,229.31,229.49,23542.0,230.8,231.59,229.31,229.49,23542.0
2024-08-08 09:30:00,232.73,232.73,231.3,232.19,3001.0,232.73,232.73,231.3,232.19,3001.0
2024-08-08 10:00:00,232.28,235.22,232.12,235.22,6728.0,232.28,235.22,232.12,235.22,6728.0
2024-08-08 10:30:00,235.01,237.37,234.61,237.37,4350.0,235.01,237.37,234.61,237.37,4350.0
2024-08-08 11:00:00,236.86,237.74,236.4,237.1,2519.0,236.86,237.74,236.4,237.1,2519.0
2024-08-08 11:30:00,237.27,237.27,236.71,237.04,2000.0,237.27,237.27,236.71,237.04,2000.0
2024-08-08 12:00:00,237.05,237.67,237.05,237.46,5981.0,237.05,237.67,237.05,237.46,5981.0
2024-08-08 12:30:00,237.25,237.82,236.96,237.47,11944.0,237.25,237.82,236.96,237.47,11944.0
2024-08-08 13:00:00,237.34,238.13,236.19,238.13,3692.0,237.34,238.13,236.19,238.13,3692.0
2024-08-08 13:30:00,238.35,239.18,238.35,238.45,5562.0,238.35,239.18,238.35,238.45,5562.0
2024-08-08 14:00:00,238.08,238.75,237.86,237.9,4119.0,238.08,238.75,237.86,237.9,4119.0
2024-08-08 14:30:00,238.52,239.71,238.3,239.71,4048.0,238.52,239.71,238.3,239.71,4048.0
2024-08-08 15:00:00,239.69,240.81,239.16,240.04,11396.0,239.69,240.81,239.16,240.04,11396.0
2024-08-08 15:30:00,239.67,240.02,238.38,239.69,35836.0,239.67,240.02,238.38,239.69,35836.0
2024-08-09 09:30:00,240.53,241.01,236.87,237.4,3092.0,240.53,241.01,236.87,237.4,3092.0
2024-08-09 10:00:00,238.12,239.9,237.44,238.83,5920.0,238.12,239.9,237.44,238.83,5920.0
2024-08-09 10:30:00,238.29,239.24,237.7,239.24,4005.0,238.29,239.24,237.7,239.24,4005.0
2024-08-09 11:00:00,239.18,239.42,237.53,237.53,7260.0,239.18,239.42,237.53,237.53,7260.0
2024-08-09 11:30:00,237.03,237.31,236.41,236.67,3925.0,237.03,237.31,236.41,236.67,3925.0
2024-08-09 12:00:00,236.97,237.1,236.37,236.55,2218.0,236.97,237.1,236.37,236.55,2218.0
2024-08-09 12:30:00,236.55,237.09,236.49,237.09,3490.0,236.55,237.09,236.49,237.09,3490.0
2024-08-09 13:00:00,237.09,238.2,236.78,238.18,2303.0,237.09,238.2,236.78,238.18,2303.0
2024-08-09 13:30:00,238.33,238.52,237.39,237.49,1526.0,238.33,238.52,237.39,237.49,1526.0
2024-08-09 14:00:00,237.74,237.78,237.31,237.31,2278.0,237.74,237.78,237.31,237.31,2278.0
2024-08-09 14:30:00,237.07,237.81,237.0,237.36,3366.0,237.07,237.81,237.0,237.36,3366.0
2024-08-09 15:00:00,237.43,237.58,236.44,237.53,4556.0,237.43,237.58,236.44,237.53,4556.0
2024-08-09 15:30:00,237.94,238.34,236.79,238.2,19888.0,237.94,238.34,236.79,238.2,19888.0
2024-08-12 09:30:00,238.08,238.08,233.33,234.53,8805.0,238.08,238.08,233.33,234.53,8805.0
2024-08-12 10:00:00,234.97,235.69,234.92,234.92,2536.0,234.97,235.69,234.92,234.92,2536.0
2024-08-12 10:30:00,234.92,235.4,234.72,234.73,2289.0,234.92,235.4,234.72,234.73,2289.0
2024-08-12 11:00:00,234.74,234.74,233.54,233.78,1640.0,234.74,234.74,233.54,233.78,1640.0
2024-08-12 11:30:00,233.33,233.89,233.01,233.89,2120.0,233.33,233.89,233.01,233.89,2120.0
2024-08-12 12:00:00,233.73,233.97,232.96,232.97,3177.0,233.73,233.97,232.96,232.97,3177.0
2024-08-12 12:30:00,233.27,233.57,233.05,233.06,2000.0,233.27,233.57,233.05,233.06,2000.0
2024-08-12 13:00:00,232.85,233.83,232.85,233.21,2748.0,232.85,233.83,232.85,233.21,2748.0
2024-08-12 13:30:00,233.37,233.54,232.57,232.9,2188.0,233.37,233.54,232.57,232.9,2188.0
2024-08-12 14:00:00,233.11,234.0,232.89,234.0,8140.0,233.11,234.0,232.89,234.0,8140.0
2024-08-12 14:30:00,233.75,234.81,233.75,234.45,5128.0,233.75,234.81,233.75,234.45,5128.0
2024-08-12 15:00:00,234.55,235.36,234.27,235.14,6733.0,234.55,235.36,234.27,235.14,6733.0
2024-08-12 15:30:00,235.1,235.35,233.85,235.34,21972.0,235.1,235.35,233.85,235.34,21972.0
2024-08-13 09:30:00,237.52,239.99,237.52,237.95,4917.0,237.52,239.99,237.52,237.95,4917.0
2024-08-13 10:00:00,236.78,238.55,236.18,238.5,3584.0,236.78,238.55,236.18,238.5,3584.0
2024-08-13 10:30:00,239.1,240.0,239.1,239.88,2635.0,239.1,240.0,239.1,239.88,2635.0
2024-08-13 11:00:00,239.67,240.45,239.34,240.45,5217.0,239.67,240.45,239.34,240.45,5217.0
2024-08-13 11:30:00,239.81,241.14,239.81,240.7,5020.0,239.81,241.14,239.81,240.7,5020.0
2024-08-13 12:00:00,240.75,242.44,240.75,242.44,4414.0,240.75,242.44,240.75,242.44,4414.0
2024-08-13 12:30:00,242.25,244.2,242.25,244.0,4542.0,242.25,244.2,242.25,244.0,4542.0
2024-08-13 13:00:00,244.0,244.6,243.45,243.46,8354.0,244.0,244.6,243.45,243.46,8354.0
2024-08-13 13:30:00,243.31,243.53,242.58,243.53,2885.0,243.31,243.53,242.58,243.53,2885.0
2024-08-13 14:00:00,243.51,243.73,242.65,243.37,6662.0,243.51,243.73,242.65,243.37,6662.0
2024-08-13 14:30:00,243.64,244.33,243.64,244.04,2224.0,243.64,244.33,243.64,244.04,2224.0
2024-08-13 15:00:00,244.06,244.56,243.84,244.56,5088.0,244.06,244.56,243.84,244.56,5088.0
2024-08-13 15:30:00,244.56,244.75,243.73,244.55,29580.0,244.56,244.75,243.73,244.55,29580.0
2024-08-14 09:30:00,245.4,245.4,241.3,241.3,2964.0,245.4,245.4,241.3,241.3,2964.0
2024-08-14 10:00:00,242.38,244.36,240.11,242.26,34303.0,242.38,244.36,240.11,242.26,34303.0
2024-08-14 10:30:00,242.19,243.23,240.36,243.11,9037.0,242.19,243.23,240.36,243.11,9037.0
2024-08-14 11:00:00,243.44,243.44,242.63,243.2,3204.0,243.44,243.44,242.63,243.2,3204.0
2024-08-14 11:30:00,243.06,244.07,243.06,243.79,4578.0,243.06,244.07,243.06,243.79,4578.0
2024-08-14 12:00:00,243.76,243.76,239.17,239.17,14772.0,243.76,243.76,239.17,239.17,14772.0
2024-08-14 12:30:00,238.98,240.14,238.54,240.14,7210.0,238.98,240.14,238.54,240.14,7210.0
2024-08-14 13:00:00,239.59,240.1,239.57,239.75,1496.0,239.59,240.1,239.57,239.75,1496.0
2024-08-14 13:30:00,239.75,240.51,239.48,240.34,8360.0,239.75,240.51,239.48,240.34,8360.0
2024-08-14 14:00:00,240.08,240.69,239.74,240.55,6316.0,240.08,240.69,239.74,240.55,6316.0
2024-08-14 14:30:00,240.52,241.28,240.52,241.21,2633.0,240.52,241.28,240.52,241.21,2633.0
2024-08-14 15:00:00,241.21,241.27,240.05,240.05,3343.0,241.21,241.27,240.05,240.05,3343.0
2024-08-14 15:30:00,240.16,241.26,239.69,241.06,31385.0,240.16,241.26,239.69,241.06,31385.0
2024-08-15 09:30:00,245.33,247.06,244.16,244.39,6030.0,245.33,247.06,244.16,244.39,6030.0
2024-08-15 10:00:00,245.05,245.29,244.2,244.38,2450.0,245.05,245.29,244.2,244.38,2450.0
2024-08-15 10:30:00,244.55,245.08,244.43,244.95,3585.0,244.55,245.08,244.43,244.95,3585.0
2024-08-15 11:00:00,246.33,246.91,245.8,246.34,2203.0,246.33,246.91,245.8,246.34,2203.0
2024-08-15 11:30:00,246.25,246.42,245.89,246.29,3200.0,246.25,246.42,245.89,246.29,3200.0
2024-08-15 12:00:00,245.9,246.03,245.83,246.03,1806.0,245.9,246.03,245.83,246.03,1806.0
2024-08-15 12:30:00,245.9,245.92,245.57,245.58,1218.0,245.9,245.92,245.57,245.58,1218.0
2024-08-15 13:00:00,246.13,246.64,246.07,246.64,621.0,246.13,246.64,246.07,246.64,621.0
2024-08-15 13:30:00,246.64,246.7,245.99,245.99,3878.0,246.64,246.7,245.99,245.99,3878.0
2024-08-15 14:00:00,246.1,246.45,245.98,246.39,3196.0,246.1,246.45,245.98,246.39,3196.0
2024-08-15 14:30:00,246.23,246.96,246.12,246.65,4401.0,246.23,246.96,246.12,246.65,4401.0
2024-08-15 15:00:00,246.64,246.99,246.17,246.65,19122.0,246.64,246.99,246.17,246.65,19122.0
2024-08-15 15:30:00,246.51,246.51,244.3,244.31,21235.0,246.51,246.51,244.3,244.31,21235.0
2024-08-16 09:30:00,244.98,245.98,242.62,245.87,6769.0,244.98,245.98,242.62,245.87,6769.0
2024-08-16 10:00:00,246.19,246.62,243.81,244.97,5234.0,246.19,246.62,243.81,244.97,5234.0
2024-08-16 10:30:00,244.97,245.27,244.43,244.79,1894.0,244.97,245.27,244.43,244.79,1894.0
2024-08-16 11:00:00,244.68,245.12,244.27,245.12,3430.0,244.68,245.12,244.27,245.12,3430.0
2024-08-16 11:30:00,245.23,245.36,245.23,245.36,403.0,245.23,245.36,245.23,245.36,403.0
2024-08-16 12:00:00,245.24,245.65,244.92,245.37,10335.0,245.24,245.65,244.92,245.37,10335.0
2024-08-16 12:30:00,245.5,245.5,244.98,245.28,2094.0,245.5,245.5,244.98,245.28,2094.0
2024-08-16 13:00:00,245.48,246.18,245.48,246.18,600.0,245.48,246.18,245.48,246.18,600.0
2024-08-16 13:30:00,246.25,246.45,245.88,246.21,1739.0,246.25,246.45,245.88,246.21,1739.0
2024-08-16 14:00:00,246.37,246.37,245.88,246.27,5087.0,246.37,246.37,245.88,246.27,5087.0
2024-08-16 14:30:00,246.27,247.18,246.17,247.09,3567.0,246.27,247.18,246.17,247.09,3567.0
2024-08-16 15:00:00,247.03,247.03,245.87,246.45,6058.0,247.03,247.03,245.87,246.45,6058.0
2024-08-16 15:30:00,246.43,246.93,245.39,246.34,18256.0,246.43,246.93,245.39,246.34,18256.0
2024-08-19 09:30:00,246.43,246.73,245.99,246.73,3341.0,246.43,246.73,245.99,246.73,3341.0
2024-08-19 10:00:00,247.06,247.58,246.65,247.19,5948.0,247.06,247.58,246.65,247.19,5948.0
2024-08-19 10:30:00,247.35,247.42,246.91,246.91,1912.0,247.35,247.42,246.91,246.91,1912.0
2024-08-19 11:00:00,247.21,247.84,247.04,247.04,2916.0,247.21,247.84,247.04,247.04,2916.0
2024-08-19 11:30:00,246.76,246.77,246.72,246.73,2907.0,246.76,246.77,246.72,246.73,2907.0
2024-08-19 12:00:00,246.75,247.53,246.6,247.01,10780.0,246.75,247.53,246.6,247.01,10780.0
2024-08-19 12:30:00,246.93,247.17,246.37,246.91,2105.0,246.93,247.17,246.37,246.91,2105.0
2024-08-19 13:00:00,246.54,247.26,246.54,246.94,2482.0,246.54,247.26,246.54,246.94,2482.0
2024-08-19 13:30:00,246.88,247.71,246.82,247.15,7309.0,246.88,247.71,246.82,247.15,7309.0
2024-08-19 14:00:00,247.33,247.41,247.03,247.22,6800.0,247.33,247.41,247.03,247.22,6800.0
2024-08-19 14:30:00,247.1,247.78,246.88,247.58,9174.0,247.1,247.78,246.88,247.58,9174.0
2024-08-19 15:00:00,247.73,247.92,247.47,247.74,8151.0,247.73,247.92,247.47,247.74,8151.0
2024-08-19 15:30:00,247.75,248.76,247.15,248.76,26683.0,247.75,248.76,247.15,248.76,26683.0
2024-08-20 09:30:00,247.74,248.0,245.92,246.61,6889.0,247.74,248.0,245.92,246.61,6889.0
2024-08-20 10:00:00,246.79,247.05,245.49,245.55,1420.0,246.79,247.05,245.49,245.55,1420.0
2024-08-20 10:30:00,246.2,246.45,245.21,245.21,671.0,246.2,246.45,245.21,245.21,671.0
2024-08-20 11:00:00,245.08,245.08,243.56,243.56,3818.0,245.08,245.08,243.56,243.56,3818.0
2024-08-20 11:30:00,243.35,243.65,243.03,243.29,1600.0,243.35,243.65,243.03,243.29,1600.0
2024-08-20 12:00:00,243.38,243.65,242.97,243.09,3437.0,243.38,243.65,242.97,243.09,3437.0
2024-08-20 12:30:00,242.72,242.76,242.27,242.76,1542.0,242.72,242.76,242.27,242.76,1542.0
2024-08-20 13:00:00,242.46,242.71,242.1,242.18,1627.0,242.46,242.71,242.1,242.18,1627.0
2024-08-20 13:30:00,242.33,242.91,242.11,242.55,2677.0,242.33,242.91,242.11,242.55,2677.0
2024-08-20 14:00:00,242.2,244.02,242.2,244.02,2882.0,242.2,244.02,242.2,244.02,2882.0
2024-08-20 14:30:00,243.97,244.23,243.54,243.86,3498.0,243.97,244.23,243.54,243.86,3498.0
2024-08-20 15:00:00,244.06,244.06,243.42,243.69,3066.0,244.06,244.06,243.42,243.69,3066.0
2024-08-20 15:30:00,243.62,244.34,243.2,243.66,13698.0,243.62,244.34,243.2,243.66,13698.0
2024-08-21 09:30:00,243.94,244.51,243.43,243.44,1371.0,243.94,244.51,243.43,243.44,1371.0
2024-08-21 10:00:00,243.22,243.58,241.91,243.04,3035.0,243.22,243.58,241.91,243.04,3035.0
2024-08-21 10:30:00,242.92,243.39,242.07,242.77,2991.0,242.92,243.39,242.07,242.77,2991.0
2024-08-21 11:00:00,243.06,244.07,242.94,244.06,2684.0,243.06,244.07,242.94,244.06,2684.0
2024-08-21 11:30:00,244.16,244.24,243.77,243.94,2050.0,244.16,244.24,243.77,243.94,2050.0
2024-08-21 12:00:00,244.22,244.22,243.59,243.69,4158.0,244.22,244.22,243.59,243.69,4158.0
2024-08-21 12:30:00,243.68,244.19,243.57,244.0,4541.0,243.68,244.19,243.57,244.0,4541.0
2024-08-21 13:00:00,243.98,244.4,243.97,244.3,2574.0,243.98,244.4,243.97,244.3,2574.0
2024-08-21 13:30:00,244.57,245.16,244.33,244.78,4298.0,244.57,245.16,244.33,244.78,4298.0
2024-08-21 14:00:00,244.7,246.21,244.56,246.21,4646.0,244.7,246.21,244.56,246.21,4646.0
2024-08-21 14:30:00,246.23,246.65,245.59,245.81,5299.0,246.23,246.65,245.59,245.81,5299.0
2024-08-21 15:00:00,245.64,245.64,244.49,244.77,2795.0,245.64,245.64,244.49,244.77,2795.0
2024-08-21 15:30:00,244.8,247.8,244.79,246.43,40957.0,244.8,247.8,244.79,246.43,40957.0
2024-08-22 09:30:00,246.59,248.52,246.02,246.14,4446.0,246.59,248.52,246.02,246.14,4446.0
2024-08-22 10:00:00,245.87,246.23,245.85,246.06,1100.0,245.87,246.23,245.85,246.06,1100.0
2024-08-22 10:30:00,246.02,246.66,245.89,245.98,3994.0,246.02,246.66,245.89,245.98,3994.0
2024-08-22 11:00:00,246.73,246.96,246.31,246.94,1145.0,246.73,246.96,246.31,246.94,1145.0
2024-08-22 11:30:00,247.43,248.06,247.09,247.74,2021.0,247.43,248.06,247.09,247.74,2021.0
2024-08-22 12:00:00,247.6,248.55,247.6,248.55,1000.0,247.6,248.55,247.6,248.55,1000.0
2024-08-22 12:30:00,248.57,249.05,247.9,247.9,1723.0,248.57,249.05,247.9,247.9,1723.0
2024-08-22 13:00:00,247.71,248.18,247.36,247.77,2130.0,247.71,248.18,247.36,247.77,2130.0
2024-08-22 13:30:00,247.64,247.89,247.01,247.35,2355.0,247.64,247.89,247.01,247.35,2355.0
2024-08-22 14:00:00,247.3,248.03,247.26,247.99,4124.0,247.3,248.03,247.26,247.99,4124.0
2024-08-22 14:30:00,248.04,248.63,246.28,246.41,7562.0,248.04,248.63,246.28,246.41,7562.0
2024-08-22 15:00:00,246.49,247.31,246.48,246.61,5046.0,246.49,247.31,246.48,246.61,5046.0
2024-08-22 15:30:00,246.99,248.53,246.94,247.33,23708.0,246.99,248.53,246.94,247.33,23708.0
2024-08-23 09:30:00,249.18,249.2,248.73,248.73,1352.0,249.18,249.2,248.73,248.73,1352.0
2024-08-23 10:00:00,248.66,256.04,248.66,255.25,25076.0,248.66,256.04,248.66,255.25,25076.0
2024-08-23 10:30:00,255.44,256.02,254.44,255.67,5996.0,255.44,256.02,254.44,255.67,5996.0
2024-08-23 11:00:00,255.59,258.0,255.59,258.0,2228.0,255.59,258.0,255.59,258.0,2228.0
2024-08-23 11:30:00,258.26,259.34,257.01,257.01,8245.0,258.26,259.34,257.01,257.01,8245.0
2024-08-23 12:00:00,257.0,257.2,255.84,256.9,4271.0,257.0,257.2,255.84,256.9,4271.0
2024-08-23 12:30:00,256.84,257.48,256.1,257.18,2933.0,256.84,257.48,256.1,257.18,2933.0
2024-08-23 13:00:00,257.06,257.26,256.83,257.21,1799.0,257.06,257.26,256.83,257.21,1799.0
2024-08-23 13:30:00,256.94,257.79,256.91,257.27,5476.0,256.94,257.79,256.91,257.27,5476.0
2024-08-23 14:00:00,257.25,258.46,257.21,257.9,5363.0,257.25,258.46,257.21,257.9,5363.0
2024-08-23 14:30:00,257.88,258.05,257.33,257.93,6343.0,257.88,258.05,257.33,257.93,6343.0
2024-08-23 15:00:00,257.61,258.49,257.47,258.39,5996.0,257.61,258.49,257.47,258.39,5996.0
2024-08-23 15:30:00,258.22,259.91,258.05,259.04,35590.0,258.22,259.91,258.05,259.04,35590.0
2024-08-26 09:30:00,260.0,261.83,259.92,260.56,6017.0,260.0,261.83,259.92,260.56,6017.0
2024-08-26 10:00:00,260.46,261.21,259.49,260.26,2061.0,260.46,261.21,259.49,260.26,2061.0
2024-08-26 10:30:00,259.38,259.4,258.96,258.98,1617.0,259.38,259.4,258.96,258.98,1617.0
2024-08-26 11:00:00,258.19,258.33,257.46,258.17,1231.0,258.19,258.33,257.46,258.17,1231.0
2024-08-26 11:30:00,258.11,258.11,257.28,257.76,4420.0,258.11,258.11,257.28,257.76,4420.0
2024-08-26 12:00:00,257.76,258.38,257.76,258.25,2203.0,257.76,258.38,257.76,258.25,2203.0
2024-08-26 12:30:00,257.96,258.36,257.96,258.36,2122.0,257.96,258.36,257.96,258.36,2122.0
2024-08-26 13:00:00,258.01,258.42,257.89,258.42,1200.0,258.01,258.42,257.89,258.42,1200.0
2024-08-26 13:30:00,258.1,258.35,257.82,258.02,3826.0,258.1,258.35,257.82,258.02,3826.0
2024-08-26 14:00:00,257.91,258.2,257.65,258.01,3323.0,257.91,258.2,257.65,258.01,3323.0
2024-08-26 14:30:00,257.92,258.31,257.46,257.88,2458.0,257.92,258.31,257.46,257.88,2458.0
2024-08-26 15:00:00,257.8,257.91,256.92,257.04,4625.0,257.8,257.91,256.92,257.04,4625.0
2024-08-26 15:30:00,257.1,258.0,256.14,256.66,33224.0,257.1,258.0,256.14,256.66,33224.0
2024-08-27 09:30:00,252.17,253.18,251.96,253.0,2460.0,252.17,253.18,251.96,253.0,2460.0
2024-08-27 10:00:00,253.69,253.7,252.45,252.95,8585.0,253.69,253.7,252.45,252.95,8585.0
2024-08-27 10:30:00,252.98,253.65,252.98,253.12,4075.0,252.98,253.65,252.98,253.12,4075.0
2024-08-27 11:00:00,253.2,253.54,252.95,252.96,3957.0,253.2,253.54,252.95,252.96,3957.0
2024-08-27 11:30:00,252.9,253.45,252.59,253.45,4085.0,252.9,253.45,252.59,253.45,4085.0
2024-08-27 12:00:00,253.45,253.63,252.66,253.38,5038.0,253.45,253.63,252.66,253.38,5038.0
2024-08-27 12:30:00,253.45,253.45,251.96,251.96,2616.0,253.45,253.45,251.96,251.96,2616.0
2024-08-27 13:00:00,252.0,252.77,251.9,252.77,704.0,252.0,252.77,251.9,252.77,704.0
2024-08-27 13:30:00,252.97,253.33,252.3,252.3,18556.0,252.97,253.33,252.3,252.3,18556.0
2024-08-27 14:00:00,252.38,253.24,252.38,252.56,13788.0,252.38,253.24,252.38,252.56,13788.0
2024-08-27 14:30:00,252.59,253.01,252.44,252.7,2271.0,252.59,253.01,252.44,252.7,2271.0
2024-08-27 15:00:00,252.5,252.62,251.75,251.92,10154.0,252.5,252.62,251.75,251.92,10154.0
2024-08-27 15:30:00,251.43,252.06,250.8,251.0,32255.0,251.43,252.06,250.8,251.0,32255.0
2024-08-28 09:30:00,250.8,252.13,250.8,252.13,1934.0,250.8,252.13,250.8,252.13,1934.0
2024-08-28 10:00:00,250.91,253.7,250.91,252.96,15716.0,250.91,253.7,250.91,252.96,15716.0
2024-08-28 10:30:00,252.55,253.04,251.93,252.82,8476.0,252.55,253.04,251.93,252.82,8476.0
2024-08-28 11:00:00,252.16,253.41,251.93,251.93,10034.0,252.16,253.41,251.93,251.93,10034.0
2024-08-28 11:30:00,251.77,252.63,251.77,251.88,6297.0,251.77,252.63,251.77,251.88,6297.0
2024-08-28 12:00:00,252.21,252.21,251.82,251.85,6010.0,252.21,252.21,251.82,251.85,6010.0
2024-08-28 12:30:00,251.52,251.57,250.72,251.57,7566.0,251.52,251.57,250.72,251.57,7566.0
2024-08-28 13:00:00,251.72,251.99,251.33,251.33,5028.0,251.72,251.99,251.33,251.33,5028.0
2024-08-28 13:30:00,251.55,251.91,250.31,250.32,3227.0,251.55,251.91,250.31,250.32,3227.0
2024-08-28 14:00:00,250.08,250.93,250.08,250.91,3251.0,250.08,250.93,250.08,250.91,3251.0
2024-08-28 14:30:00,251.09,252.12,250.91,251.97,6823.0,251.09,252.12,250.91,251.97,6823.0
2024-08-28 15:00:00,252.02,252.41,251.62,252.41,7938.0,252.02,252.41,251.62,252.41,7938.0
2024-08-28 15:30:00,252.37,252.43,251.09,251.83,25524.0,252.37,252.43,251.09,251.83,25524.0
2024-08-29 09:30:00,253.01,254.61,251.27,251.36,10007.0,253.01,254.61,251.27,251.36,10007.0
2024-08-29 10:00:00,252.89,253.7,251.86,253.02,3114.0,252.89,253.7,251.86,253.02,3114.0
2024-08-29 10:30:00,252.62,253.46,252.6,252.6,7317.0,252.62,253.46,252.6,252.6,7317.0
2024-08-29 11:00:00,252.63,252.71,252.23,252.44,2731.0,252.63,252.71,252.23,252.44,2731.0
2024-08-29 11:30:00,252.5,253.87,252.5,253.4,18746.0,252.5,253.87,252.5,253.4,18746.0
2024-08-29 12:00:00,253.4,255.4,253.32,255.17,2194.0,253.4,255.4,253.32,255.17,2194.0
2024-08-29 12:30:00,255.18,256.56,254.71,255.62,24818.0,255.18,256.56,254.71,255.62,24818.0
2024-08-29 13:00:00,256.19,257.5,255.51,255.95,5260.0,256.19,257.5,255.51,255.95,5260.0
2024-08-29 13:30:00,255.94,256.15,255.47,255.47,3296.0,255.94,256.15,255.47,255.47,3296.0
2024-08-29 14:00:00,254.97,255.09,254.06,254.46,7877.0,254.97,255.09,254.06,254.46,7877.0
2024-08-29 14:30:00,254.27,254.27,251.77,252.74,7562.0,254.27,254.27,251.77,252.74,7562.0
2024-08-29 15:00:00,252.36,253.68,252.34,253.06,4909.0,252.36,253.68,252.34,253.06,4909.0
2024-08-29 15:30:00,253.63,253.97,251.73,252.28,21173.0,253.63,253.97,251.73,252.28,21173.0
2024-08-30 09:30:00,254.58,255.0,251.96,252.82,4868.0,254.58,255.0,251.96,252.82,4868.0
2024-08-30 10:00:00,253.51,253.51,252.28,252.38,2657.0,253.51,253.51,252.28,252.38,2657.0
2024-08-30 10:30:00,252.39,252.53,251.63,251.64,3431.0,252.39,252.53,251.63,251.64,3431.0
2024-08-30 11:00:00,251.59,252.14,251.13,251.45,3785.0,251.59,252.14,251.13,251.45,3785.0
2024-08-30 11:30:00,251.49,252.04,251.29,251.94,54173.0,251.49,252.04,251.29,251.94,54173.0
2024-08-30 12:00:00,251.59,252.44,251.43,251.86,3200.0,251.59,252.44,251.43,251.86,3200.0
2024-08-30 12:30:00,251.42,252.57,251.42,252.57,3143.0,251.42,252.57,251.42,252.57,3143.0
2024-08-30 13:00:00,252.54,252.84,252.39,252.4,755.0,252.54,252.84,252.39,252.4,755.0
2024-08-30 13:30:00,252.6,253.42,252.14,252.87,2942.0,252.6,253.42,252.14,252.87,2942.0
2024-08-30 14:00:00,252.63,252.94,251.78,252.03,37099.0,252.63,252.94,251.78,252.03,37099.0
2024-08-30 14:30:00,251.99,252.18,251.43,251.78,62546.0,251.99,252.18,251.43,251.78,62546.0
2024-08-30 15:00:00,251.81,252.74,251.8,252.65,1877.0,251.81,252.74,251.8,252.65,1877.0
2024-08-30 15:30:00,253.16,255.27,253.16,255.22,22637.0,253.16,255.27,253.16,255.22,22637.0
2024-09-03 09:30:00,252.41,255.0,252.41,253.04,8745.0,252.41,255.0,252.41,253.04,8745.0
2024-09-03 10:00:00,252.99,252.99,251.41,252.34,17801.0,252.99,252.99,251.41,252.34,17801.0
2024-09-03 10:30:00,251.97,252.7,251.44,251.92,5459.0,251.97,252.7,251.44,251.92,5459.0
2024-09-03 11:00:00,251.48,253.33,251.43,253.33,4504.0,251.48,253.33,251.43,253.33,4504.0
2024-09-03 11:30:00,252.63,252.63,251.9,251.94,3730.0,252.63,252.63,251.9,251.94,3730.0
2024-09-03 12:00:00,252.12,252.34,251.28,251.33,7887.0,252.12,252.34,251.28,251.33,7887.0
2024-09-03 12:30:00,251.43,251.44,250.57,250.71,4179.0,251.43,251.44,250.57,250.71,4179.0
2024-09-03 13:00:00,250.77,251.4,250.68,251.35,2925.0,250.77,251.4,250.68,251.35,2925.0
2024-09-03 13:30:00,251.33,251.51,251.02,251.02,2110.0,251.33,251.51,251.02,251.02,2110.0
2024-09-03 14:00:00,250.84,252.11,250.49,251.36,7867.0,250.84,252.11,250.49,251.36,7867.0
2024-09-03 14:30:00,251.42,251.42,250.88,251.05,9810.0,251.42,251.42,250.88,251.05,9810.0
2024-09-03 15:00:00,251.05,251.28,250.21,250.41,5092.0,251.05,251.28,250.21,250.41,5092.0
2024-09-03 15:30:00,250.22,251.36,248.69,250.89,46846.0,250.22,251.36,248.69,250.89,46846.0
2024-09-04 09:30:00,249.86,252.35,249.86,252.35,2358.0,249.86,252.35,249.86,252.35,2358.0
2024-09-04 10:00:00,251.95,251.95,250.0,251.18,3428.0,251.95,251.95,250.0,251.18,3428.0
2024-09-04 10:30:00,251.99,252.52,251.77,252.18,2114.0,251.99,252.52,251.77,252.18,2114.0
2024-09-04 11:00:00,252.3,252.4,250.94,251.25,1054.0,252.3,252.4,250.94,251.25,1054.0
2024-09-04 11:30:00,250.92,250.94,250.55,250.56,1270.0,250.92,250.94,250.55,250.56,1270.0
2024-09-04 12:00:00,250.94,250.94,250.26,250.71,2624.0,250.94,250.94,250.26,250.71,2624.0
2024-09-04 12:30:00,251.08,251.4,249.94,250.01,13966.0,251.08,251.4,249.94,250.01,13966.0
2024-09-04 13:00:00,250.01,250.07,249.35,249.63,2297.0,250.01,250.07,249.35,249.63,2297.0
2024-09-04 13:30:00,248.83,249.16,248.19,248.56,4029.0,248.83,249.16,248.19,248.56,4029.0
2024-09-04 14:00:00,248.06,248.71,247.86,248.29,3500.0,248.06,248.71,247.86,248.29,3500.0
2024-09-04 14:30:00,248.61,248.68,247.53,247.57,6151.0,248.61,248.68,247.53,247.57,6151.0
2024-09-04 15:00:00,247.72,249.45,247.37,249.27,6268.0,247.72,249.45,247.37,249.27,6268.0
2024-09-04 15:30:00,249.48,249.74,248.31,249.41,25030.0,249.48,249.74,248.31,249.41,25030.0
2024-09-05 09:30:00,250.2,251.15,249.39,249.82,2367.0,250.2,251.15,249.39,249.82,2367.0
2024-09-05 10:00:00,249.96,252.4,249.95,250.95,5175.0,249.96,252.4,249.95,250.95,5175.0
2024-09-05 10:30:00,250.83,251.11,249.6,249.61,5993.0,250.83,251.11,249.6,249.61,5993.0
2024-09-05 11:00:00,249.0,249.79,248.87,249.22,2107.0,249.0,249.79,248.87,249.22,2107.0
2024-09-05 11:30:00,249.17,249.46,248.76,248.79,1530.0,249.17,249.46,248.76,248.79,1530.0
2024-09-05 12:00:00,249.06,249.62,249.06,249.62,2398.0,249.06,249.62,249.06,249.62,2398.0
2024-09-05 12:30:00,249.36,250.4,249.31,250.17,18834.0,249.36,250.4,249.31,250.17,18834.0
2024-09-05 13:00:00,249.51,249.76,248.54,248.54,2372.0,249.51,249.76,248.54,248.54,2372.0
2024-09-05 13:30:00,248.87,249.97,248.51,249.97,12621.0,248.87,249.97,248.51,249.97,12621.0
2024-09-05 14:00:00,249.98,250.42,249.52,250.4,3208.0,249.98,250.42,249.52,250.4,3208.0
2024-09-05 14:30:00,250.07,250.55,249.37,249.76,4175.0,250.07,250.55,249.37,249.76,4175.0
2024-09-05 15:00:00,249.59,250.21,248.36,250.01,6252.0,249.59,250.21,248.36,250.01,6252.0
2024-09-05 15:30:00,249.83,250.15,248.38,249.59,25923.0,249.83,250.15,248.38,249.59,25923.0
2024-09-06 09:30:00,249.42,250.28,248.35,250.28,1822.0,249.42,250.28,248.35,250.28,1822.0
2024-09-06 10:00:00,249.54,249.54,247.66,247.67,4050.0,249.54,249.54,247.66,247.67,4050.0
2024-09-06 10:30:00,247.78,248.0,247.29,247.64,6346.0,247.78,248.0,247.29,247.64,6346.0
2024-09-06 11:00:00,247.81,250.16,246.97,247.13,2000.0,247.81,250.16,246.97,247.13,2000.0
2024-09-06 11:30:00,246.75,247.11,246.75,247.11,857.0,246.75,247.11,246.75,247.11,857.0
2024-09-06 12:00:00,247.43,247.93,246.81,246.81,1172.0,247.43,247.93,246.81,246.81,1172.0
2024-09-06 12:30:00,246.26,246.86,246.13,246.81,1430.0,246.26,246.86,246.13,246.81,1430.0
2024-09-06 13:00:00,246.2,246.78,244.05,244.06,17539.0,246.2,246.78,244.05,244.06,17539.0
2024-09-06 13:30:00,244.1,245.7,244.05,245.34,4125.0,244.1,245.7,244.05,245.34,4125.0
2024-09-06 14:00:00,245.06,245.06,243.86,243.86,1033.0,245.06,245.06,243.86,243.86,1033.0
2024-09-06 14:30:00,244.07,244.07,243.22,243.76,3002.0,244.07,244.07,243.22,243.76,3002.0
2024-09-06 15:00:00,244.26,246.47,244.26,246.11,4521.0,244.26,246.47,244.26,246.11,4521.0
2024-09-06 15:30:00,246.1,246.24,244.75,244.77,18946.0,246.1,246.24,244.75,244.77,18946.0
2024-09-09 09:30:00,245.38,247.0,245.08,246.48,6624.0,245.38,247.0,245.08,246.48,6624.0
2024-09-09 10:00:00,246.45,247.83,246.45,247.31,2709.0,246.45,247.83,246.45,247.31,2709.0
2024-09-09 10:30:00,247.61,249.2,247.45,248.73,3235.0,247.61,249.2,247.45,248.73,3235.0
2024-09-09 11:00:00,248.82,249.24,248.06,248.81,1811.0,248.82,249.24,248.06,248.81,1811.0
2024-09-09 11:30:00,248.81,250.15,248.81,250.07,2134.0,248.81,250.15,248.81,250.07,2134.0
2024-09-09 12:00:00,250.17,250.78,250.17,250.71,800.0,250.17,250.78,250.17,250.71,800.0
2024-09-09 12:30:00,250.7,251.19,250.45,251.19,2641.0,250.7,251.19,250.45,251.19,2641.0
2024-09-09 13:00:00,251.13,251.16,250.88,251.04,2220.0,251.13,251.16,250.88,251.04,2220.0
2024-09-09 13:30:00,250.79,251.25,250.78,250.89,4265.0,250.79,251.25,250.78,250.89,4265.0
2024-09-09 14:00:00,250.74,251.04,250.46,250.72,8710.0,250.74,251.04,250.46,250.72,8710.0
2024-09-09 14:30:00,250.65,250.65,249.93,249.97,5025.0,250.65,250.65,249.93,249.97,5025.0
2024-09-09 15:00:00,249.88,251.0,249.88,250.98,14598.0,249.88,251.0,249.88,250.98,14598.0
2024-09-09 15:30:00,250.97,252.13,250.2,251.84,32096.0,250.97,252.13,250.2,251.84,32096.0
2024-09-10 09:30:00,252.14,252.14,250.6,251.69,19992.0,252.14,252.14,250.6,251.69,19992.0
2024-09-10 10:00:00,251.47,251.47,249.98,250.41,4059.0,251.47,251.47,249.98,250.41,4059.0
2024-09-10 10:30:00,250.06,251.02,249.28,250.82,14560.0,250.06,251.02,249.28,250.82,14560.0
2024-09-10 11:00:00,250.77,252.0,250.77,251.97,2947.0,250.77,252.0,250.77,251.97,2947.0
2024-09-10 11:30:00,251.6,251.94,251.05,251.07,7400.0,251.6,251.94,251.05,251.07,7400.0
2024-09-10 12:00:00,250.81,251.07,249.72,250.16,7272.0,250.81,251.07,249.72,250.16,7272.0
2024-09-10 12:30:00,250.16,250.41,249.98,250.27,1324.0,250.16,250.41,249.98,250.27,1324.0
2024-09-10 13:00:00,250.28,251.09,250.27,250.97,4579.0,250.28,251.09,250.27,250.97,4579.0
2024-09-10 13:30:00,251.14,251.42,250.99,251.08,2586.0,251.14,251.42,250.99,251.08,2586.0
2024-09-10 14:00:00,251.12,252.47,251.12,252.47,4327.0,251.12,252.47,251.12,252.47,4327.0
2024-09-10 14:30:00,252.85,253.14,252.3,252.56,4103.0,252.85,253.14,252.3,252.56,4103.0
2024-09-10 15:00:00,252.52,253.07,252.4,253.0,5839.0,252.52,253.07,252.4,253.0,5839.0
2024-09-10 15:30:00,252.84,254.62,252.18,254.3,28456.0,252.84,254.62,252.18,254.3,28456.0
2024-09-11 09:30:00,250.76,252.36,249.31,249.98,5393.0,250.76,252.36,249.31,249.98,5393.0
2024-09-11 10:00:00,249.97,250.47,246.98,246.98,4610.0,249.97,250.47,246.98,246.98,4610.0
2024-09-11 10:30:00,247.3,247.55,246.69,247.52,8474.0,247.3,247.55,246.69,247.52,8474.0
2024-09-11 11:00:00,247.26,248.31,247.22,248.15,3411.0,247.26,248.31,247.22,248.15,3411.0
2024-09-11 11:30:00,248.1,250.07,247.84,249.17,3450.0,248.1,250.07,247.84,249.17,3450.0
2024-09-11 12:00:00,249.46,250.68,249.45,250.68,2560.0,249.46,250.68,249.45,250.68,2560.0
2024-09-11 12:30:00,250.9,251.32,250.7,251.32,1200.0,250.9,251.32,250.7,251.32,1200.0
2024-09-11 13:00:00,251.11,252.2,251.11,252.2,1945.0,251.11,252.2,251.11,252.2,1945.0
2024-09-11 13:30:00,252.49,252.5,251.45,251.75,5361.0,252.49,252.5,251.45,251.75,5361.0
2024-09-11 14:00:00,251.67,252.22,251.46,251.8,4393.0,251.67,252.22,251.46,251.8,4393.0
2024-09-11 14:30:00,252.0,252.66,251.97,252.12,7046.0,252.0,252.66,251.97,252.12,7046.0
2024-09-11 15:00:00,252.12,252.6,251.35,252.6,6513.0,252.12,252.6,251.35,252.6,6513.0
2024-09-11 15:30:00,252.64,254.13,251.64,254.03,23007.0,252.64,254.13,251.64,254.03,23007.0
2024-09-12 09:30:00,255.0,256.77,253.25,254.31,2677.0,255.0,256.77,253.25,254.31,2677.0
2024-09-12 10:00:00,253.41,253.99,252.57,253.76,6696.0,253.41,253.99,252.57,253.76,6696.0
2024-09-12 10:30:00,254.11,254.36,252.54,252.55,9434.0,254.11,254.36,252.54,252.55,9434.0
2024-09-12 11:00:00,252.2,252.73,251.94,252.11,23197.0,252.2,252.73,251.94,252.11,23197.0
2024-09-12 11:30:00,252.49,252.5,251.63,251.63,1600.0,252.49,252.5,251.63,251.63,1600.0
2024-09-12 12:00:00,251.72,251.72,251.28,251.29,900.0,251.72,251.72,251.28,251.29,900.0
2024-09-12 12:30:00,251.18,252.58,251.17,252.58,7433.0,251.18,252.58,251.17,252.58,7433.0
2024-09-12 13:00:00,252.81,253.03,252.64,252.88,3705.0,252.81,253.03,252.64,252.88,3705.0
2024-09-12 13:30:00,252.9,253.61,252.51,253.61,5187.0,252.9,253.61,252.51,253.61,5187.0
2024-09-12 14:00:00,253.63,253.64,252.86,253.0,5025.0,253.63,253.64,252.86,253.0,5025.0
2024-09-12 14:30:00,252.92,252.97,251.46,251.47,5770.0,252.92,252.97,251.46,251.47,5770.0
2024-09-12 15:00:00,251.29,251.62,250.97,251.14,4802.0,251.29,251.62,250.97,251.14,4802.0
2024-09-12 15:30:00,251.14,251.59,250.22,250.91,68075.0,251.14,251.59,250.22,250.91,68075.0
2024-09-13 09:30:00,252.18,255.24,252.18,254.28,6957.0,252.18,255.24,252.18,254.28,6957.0
2024-09-13 10:00:00,254.0,255.38,253.37,254.71,13234.0,254.0,255.38,253.37,254.71,13234.0
2024-09-13 10:30:00,254.89,255.55,253.04,253.81,8263.0,254.89,255.55,253.04,253.81,8263.0
2024-09-13 11:00:00,253.84,254.75,253.83,254.41,7927.0,253.84,254.75,253.83,254.41,7927.0
2024-09-13 11:30:00,254.12,255.48,253.88,255.41,13931.0,254.12,255.48,253.88,255.41,13931.0
2024-09-13 12:00:00,255.28,255.5,254.32,254.47,3665.0,255.28,255.5,254.32,254.47,3665.0
2024-09-13 12:30:00,254.29,254.83,254.03,254.15,7064.0,254.29,254.83,254.03,254.15,7064.0
2024-09-13 13:00:00,254.47,254.47,253.27,253.59,5089.0,254.47,254.47,253.27,253.59,5089.0
2024-09-13 13:30:00,253.57,253.73,253.32,253.32,6213.0,253.57,253.73,253.32,253.32,6213.0
2024-09-13 14:00:00,253.27,253.63,252.64,253.63,5648.0,253.27,253.63,252.64,253.63,5648.0
2024-09-13 14:30:00,253.46,254.04,252.86,253.53,9655.0,253.46,254.04,252.86,253.53,9655.0
2024-09-13 15:00:00,253.22,253.5,252.48,253.43,11472.0,253.22,253.5,252.48,253.43,11472.0
2024-09-13 15:30:00,253.39,254.52,253.26,254.01,60004.0,253.39,254.52,253.26,254.01,60004.0
2024-09-16 09:30:00,255.0,257.69,254.67,255.28,4022.0,255.0,257.69,254.67,255.28,4022.0
2024-09-16 10:00:00,255.28,257.85,255.27,255.45,3219.0,255.28,257.85,255.27,255.45,3219.0
2024-09-16 10:30:00,255.45,255.99,255.09,255.37,5549.0,255.45,255.99,255.09,255.37,5549.0
2024-09-16 11:00:00,255.6,256.82,255.51,255.95,3791.0,255.6,256.82,255.51,255.95,3791.0
2024-09-16 11:30:00,255.93,256.88,255.93,256.55,4140.0,255.93,256.88,255.93,256.55,4140.0
2024-09-16 12:00:00,256.89,257.01,256.26,257.0,2530.0,256.89,257.01,256.26,257.0,2530.0
2024-09-16 12:30:00,256.93,257.64,256.88,257.64,2366.0,256.93,257.64,256.88,257.64,2366.0
2024-09-16 13:00:00,257.52,257.86,257.39,257.44,5097.0,257.52,257.86,257.39,257.44,5097.0
2024-09-16 13:30:00,257.44,258.09,257.43,257.89,4062.0,257.44,258.09,257.43,257.89,4062.0
2024-09-16 14:00:00,257.95,258.27,257.73,258.01,2771.0,257.95,258.27,257.73,258.01,2771.0
2024-09-16 14:30:00,258.26,258.26,257.3,257.84,3340.0,258.26,258.26,257.3,257.84,3340.0
2024-09-16 15:00:00,257.61,257.69,257.18,257.38,2310.0,257.61,257.69,257.18,257.38,2310.0
2024-09-16 15:30:00,257.29,258.04,256.87,257.17,18651.0,257.29,258.04,256.87,257.17,18651.0
2024-09-17 09:30:00,258.12,258.83,257.41,257.43,3946.0,258.12,258.83,257.41,257.43,3946.0
2024-09-17 10:00:00,256.54,258.84,256.54,258.14,10972.0,256.54,258.84,256.54,258.14,10972.0
2024-09-17 10:30:00,258.3,258.3,256.56,257.06,2848.0,258.3,258.3,256.56,257.06,2848.0
2024-09-17 11:00:00,257.07,257.63,256.82,257.03,4029.0,257.07,257.63,256.82,257.03,4029.0
2024-09-17 11:30:00,256.87,257.0,256.39,256.57,3975.0,256.87,257.0,256.39,256.57,3975.0
2024-09-17 12:00:00,256.66,256.81,256.05,256.81,23533.0,256.66,256.81,256.05,256.81,23533.0
2024-09-17 12:30:00,256.26,256.26,254.87,254.87,400.0,256.26,256.26,254.87,254.87,400.0
2024-09-17 13:00:00,255.08,255.48,254.93,254.93,2193.0,255.08,255.48,254.93,254.93,2193.0
2024-09-17 13:30:00,255.03,255.45,254.41,255.32,2078.0,255.03,255.45,254.41,255.32,2078.0
2024-09-17 14:00:00,254.98,255.23,254.58,255.05,1268.0,254.98,255.23,254.58,255.05,1268.0
2024-09-17 14:30:00,255.09,255.41,253.68,254.5,2681.0,255.09,255.41,253.68,254.5,2681.0
2024-09-17 15:00:00,254.51,254.51,252.17,252.76,4113.0,254.51,254.51,252.17,252.76,4113.0
2024-09-17 15:30:00,252.76,252.77,250.92,251.31,57187.0,252.76,252.77,250.92,251.31,57187.0
2024-09-18 09:30:00,252.72,253.15,250.21,252.58,2673.0,252.72,253.15,250.21,252.58,2673.0
2024-09-18 10:00:00,252.28,253.39,252.12,253.39,6522.0,252.28,253.39,252.12,253.39,6522.0
2024-09-18 10:30:00,253.41,254.31,253.28,253.75,3860.0,253.41,254.31,253.28,253.75,3860.0
2024-09-18 11:00:00,253.92,254.47,253.47,253.8,1701.0,253.92,254.47,253.47,253.8,1701.0
2024-09-18 11:30:00,254.02,254.09,253.37,253.38,2527.0,254.02,254.09,253.37,253.38,2527.0
2024-09-18 12:00:00,253.06,253.88,252.76,253.04,2062.0,253.06,253.88,252.76,253.04,2062.0
2024-09-18 12:30:00,252.88,253.24,252.7,253.09,5807.0,252.88,253.24,252.7,253.09,5807.0
2024-09-18 13:00:00,253.08,253.42,252.67,253.06,6851.0,253.08,253.42,252.67,253.06,6851.0
2024-09-18 13:30:00,253.27,254.05,253.0,253.97,18378.0,253.27,254.05,253.0,253.97,18378.0
2024-09-18 14:00:00,253.7,258.61,253.7,258.61,13393.0,253.7,258.61,253.7,258.61,13393.0
2024-09-18 14:30:00,258.91,261.97,258.91,260.4,22075.0,258.91,261.97,258.91,260.4,22075.0
2024-09-18 15:00:00,260.0,263.36,259.0,260.0,26667.0,260.0,263.36,259.0,260.0,26667.0
2024-09-18 15:30:00,260.29,260.42,256.29,257.06,43753.0,260.29,260.42,256.29,257.06,43753.0
2024-09-19 09:30:00,262.19,265.63,260.81,265.63,6625.0,262.19,265.63,260.81,265.63,6625.0
2024-09-19 10:00:00,264.88,264.88,263.2,263.47,7132.0,264.88,264.88,263.2,263.47,7132.0
2024-09-19 10:30:00,264.54,265.51,263.94,264.2,13004.0,264.54,265.51,263.94,264.2,13004.0
2024-09-19 11:00:00,263.8,264.92,263.8,264.76,9081.0,263.8,264.92,263.8,264.76,9081.0
2024-09-19 11:30:00,264.93,264.95,263.34,263.66,8649.0,264.93,264.95,263.34,263.66,8649.0
2024-09-19 12:00:00,263.66,263.89,262.18,262.37,6011.0,263.66,263.89,262.18,262.37,6011.0
2024-09-19 12:30:00,262.71,262.9,262.4,262.57,3190.0,262.71,262.9,262.4,262.57,3190.0
2024-09-19 13:00:00,262.56,263.07,262.56,262.71,3117.0,262.56,263.07,262.56,262.71,3117.0
2024-09-19 13:30:00,262.69,262.83,262.4,262.75,3982.0,262.69,262.83,262.4,262.75,3982.0
2024-09-19 14:00:00,262.97,262.97,261.91,262.5,10385.0,262.97,262.97,261.91,262.5,10385.0
2024-09-19 14:30:00,262.29,263.03,261.9,261.96,6961.0,262.29,263.03,261.9,261.96,6961.0
2024-09-19 15:00:00,261.95,263.12,261.49,262.56,6964.0,261.95,263.12,261.49,262.56,6964.0
2024-09-19 15:30:00,262.66,264.43,262.28,263.27,48214.0,262.66,264.43,262.28,263.27,48214.0
2024-09-20 09:30:00,260.75,261.02,260.0,261.01,37541.0,260.75,261.02,260.0,261.01,37541.0
2024-09-20 10:00:00,261.12,261.83,260.02,261.47,3972.0,261.12,261.83,260.02,261.47,3972.0
2024-09-20 10:30:00,261.45,262.09,261.45,261.67,1200.0,261.45,262.09,261.45,261.67,1200.0
2024-09-20 11:00:00,261.29,262.3,261.18,262.3,1684.0,261.29,262.3,261.18,262.3,1684.0
2024-09-20 11:30:00,262.74,262.85,262.69,262.76,832.0,262.74,262.85,262.69,262.76,832.0
2024-09-20 12:00:00,262.19,262.37,261.88,262.07,641.0,262.19,262.37,261.88,262.07,641.0
2024-09-20 12:30:00,262.12,262.17,261.69,262.13,1975.0,262.12,262.17,261.69,262.13,1975.0
2024-09-20 13:00:00,261.93,262.44,261.43,261.43,5915.0,261.93,262.44,261.43,261.43,5915.0
2024-09-20 13:30:00,261.61,262.0,261.5,261.71,1764.0,261.61,262.0,261.5,261.71,1764.0
2024-09-20 14:00:00,261.74,261.82,261.12,261.45,5682.0,261.74,261.82,261.12,261.45,5682.0
2024-09-20 14:30:00,261.29,262.34,261.21,262.07,2346.0,261.29,262.34,261.21,262.07,2346.0
2024-09-20 15:00:00,261.93,261.94,261.19,261.85,2284.0,261.93,261.94,261.19,261.85,2284.0
2024-09-20 15:30:00,261.87,262.92,261.72,262.31,31954.0,261.87,262.92,261.72,262.31,31954.0
2024-09-23 09:30:00,264.53,265.27,263.77,264.95,10572.0,264.53,265.27,263.77,264.95,10572.0
2024-09-23 10:00:00,265.07,265.57,263.99,264.91,1963.0,265.07,265.57,263.99,264.91,1963.0
2024-09-23 10:30:00,264.3,264.74,263.06,263.27,4539.0,264.3,264.74,263.06,263.27,4539.0
2024-09-23 11:00:00,263.28,263.33,262.02,262.02,1450.0,263.28,263.33,262.02,262.02,1450.0
2024-09-23 11:30:00,262.33,263.32,262.2,263.06,2734.0,262.33,263.32,262.2,263.06,2734.0
2024-09-23 12:00:00,262.61,263.01,262.61,262.71,841.0,262.61,263.01,262.61,262.71,841.0
2024-09-23 12:30:00,262.33,263.65,262.15,262.96,2746.0,262.33,263.65,262.15,262.96,2746.0
2024-09-23 13:00:00,263.52,263.57,263.14,263.48,1707.0,263.52,263.57,263.14,263.48,1707.0
2024-09-23 13:30:00,263.76,264.08,263.67,264.07,1575.0,263.76,264.08,263.67,264.07,1575.0
2024-09-23 14:00:00,264.11,264.78,263.97,264.78,1514.0,264.11,264.78,263.97,264.78,1514.0
2024-09-23 14:30:00,264.46,264.99,264.23,264.32,7747.0,264.46,264.99,264.23,264.32,7747.0
2024-09-23 15:00:00,264.0,264.72,263.91,264.59,1653.0,264.0,264.72,263.91,264.59,1653.0
2024-09-23 15:30:00,264.65,265.52,264.07,265.47,23985.0,264.65,265.52,264.07,265.47,23985.0
2024-09-24 09:30:00,264.99,265.49,264.45,264.45,2888.0,264.99,265.49,264.45,264.45,2888.0
2024-09-24 10:00:00,264.17,266.98,262.86,266.94,4316.0,264.17,266.98,262.86,266.94,4316.0
2024-09-24 10:30:00,266.54,267.15,266.05,267.0,3116.0,266.54,267.15,266.05,267.0,3116.0
2024-09-24 11:00:00,266.92,267.17,266.44,266.76,2604.0,266.92,267.17,266.44,266.76,2604.0
2024-09-24 11:30:00,266.75,267.24,266.65,267.24,2549.0,266.75,267.24,266.65,267.24,2549.0
2024-09-24 12:00:00,267.43,267.48,267.03,267.16,2295.0,267.43,267.48,267.03,267.16,2295.0
2024-09-24 12:30:00,267.55,268.29,267.26,268.18,4109.0,267.55,268.29,267.26,268.18,4109.0
2024-09-24 13:00:00,268.5,269.99,268.49,269.77,1848.0,268.5,269.99,268.49,269.77,1848.0
2024-09-24 13:30:00,269.82,270.11,269.37,269.41,2633.0,269.82,270.11,269.37,269.41,2633.0
2024-09-24 14:00:00,269.4,269.87,269.18,269.82,2228.0,269.4,269.87,269.18,269.82,2228.0
2024-09-24 14:30:00,269.61,270.44,269.6,270.23,4801.0,269.61,270.44,269.6,270.23,4801.0
2024-09-24 15:00:00,270.02,270.62,268.98,269.37,10792.0,270.02,270.62,268.98,269.37,10792.0
2024-09-24 15:30:00,269.39,270.15,269.1,269.56,33190.0,269.39,270.15,269.1,269.56,33190.0
2024-09-25 09:30:00,269.97,271.44,268.37,270.44,11438.0,269.97,271.44,268.37,270.44,11438.0
2024-09-25 10:00:00,270.44,271.91,270.04,270.79,8405.0,270.44,271.91,270.04,270.79,8405.0
2024-09-25 10:30:00,271.18,271.18,269.87,269.87,3330.0,271.18,271.18,269.87,269.87,3330.0
2024-09-25 11:00:00,269.93,270.37,269.58,269.92,23932.0,269.93,270.37,269.58,269.92,23932.0
2024-09-25 11:30:00,270.03,270.03,268.06,268.56,17700.0,270.03,270.03,268.06,268.56,17700.0
2024-09-25 12:00:00,268.46,269.08,268.19,268.37,7813.0,268.46,269.08,268.19,268.37,7813.0
2024-09-25 12:30:00,268.31,268.46,266.4,266.41,4974.0,268.31,268.46,266.4,266.41,4974.0
2024-09-25 13:00:00,266.35,267.4,265.52,267.2,10020.0,266.35,267.4,265.52,267.2,10020.0
2024-09-25 13:30:00,267.3,267.3,265.6,266.42,13908.0,267.3,267.3,265.6,266.42,13908.0
2024-09-25 14:00:00,266.16,266.67,265.77,266.22,5021.0,266.16,266.67,265.77,266.22,5021.0
2024-09-25 14:30:00,266.34,267.13,266.28,267.05,9336.0,266.34,267.13,266.28,267.05,9336.0
2024-09-25 15:00:00,267.0,267.91,266.99,267.16,10807.0,267.0,267.91,266.99,267.16,10807.0
2024-09-25 15:30:00,267.09,267.61,266.01,267.47,39219.0,267.09,267.61,266.01,267.47,39219.0
2024-09-26 09:30:00,270.5,271.17,267.95,270.67,7725.0,270.5,271.17,267.95,270.67,7725.0
2024-09-26 10:00:00,273.16,273.17,269.2,269.49,5524.0,273.16,273.17,269.2,269.49,5524.0
2024-09-26 10:30:00,269.54,270.06,268.66,268.72,4004.0,269.54,270.06,268.66,268.72,4004.0
2024-09-26 11:00:00,268.38,269.86,268.38,269.21,5691.0,268.38,269.86,268.38,269.21,5691.0
2024-09-26 11:30:00,269.47,270.53,269.46,270.19,3551.0,269.47,270.53,269.46,270.19,3551.0
2024-09-26 12:00:00,270.02,270.24,269.1,269.31,4797.0,270.02,270.24,269.1,269.31,4797.0
2024-09-26 12:30:00,269.31,269.53,268.86,269.18,4219.0,269.31,269.53,268.86,269.18,4219.0
2024-09-26 13:00:00,269.18,269.99,268.9,269.88,5711.0,269.18,269.99,268.9,269.88,5711.0
2024-09-26 13:30:00,269.9,271.01,269.89,271.01,2316.0,269.9,271.01,269.89,271.01,2316.0
2024-09-26 14:00:00,270.92,270.92,270.14,270.17,1044.0,270.92,270.92,270.14,270.17,1044.0
2024-09-26 14:30:00,270.13,270.65,269.45,270.65,7381.0,270.13,270.65,269.45,270.65,7381.0
2024-09-26 15:00:00,270.68,271.06,270.22,270.67,13624.0,270.68,271.06,270.22,270.67,13624.0
2024-09-26 15:30:00,270.67,272.38,270.06,272.0,53654.0,270.67,272.38,270.06,272.0,53654.0
2024-09-27 09:30:00,273.34,273.82,269.56,270.01,4531.0,273.34,273.82,269.56,270.01,4531.0
2024-09-27 10:00:00,270.0,271.43,269.18,271.39,5117.0,270.0,271.43,269.18,271.39,5117.0
2024-09-27 10:30:00,271.26,271.31,270.78,271.21,1400.0,271.26,271.31,270.78,271.21,1400.0
2024-09-27 11:00:00,270.97,271.37,270.63,270.63,1600.0,270.97,271.37,270.63,270.63,1600.0
2024-09-27 11:30:00,270.75,270.85,269.85,270.85,11122.0,270.75,270.85,269.85,270.85,11122.0
2024-09-27 12:00:00,270.58,270.58,269.14,269.69,4184.0,270.58,270.58,269.14,269.69,4184.0
2024-09-27 12:30:00,269.47,269.47,267.92,267.93,6416.0,269.47,269.47,267.92,267.93,6416.0
2024-09-27 13:00:00,268.33,268.34,266.27,266.63,8992.0,268.33,268.34,266.27,266.63,8992.0
2024-09-27 13:30:00,266.81,266.81,266.08,266.78,4884.0,266.81,266.81,266.08,266.78,4884.0
2024-09-27 14:00:00,266.55,267.08,266.4,266.42,4367.0,266.55,267.08,266.4,266.42,4367.0
2024-09-27 14:30:00,266.4,268.12,266.32,268.12,3763.0,266.4,268.12,266.32,268.12,3763.0
2024-09-27 15:00:00,268.59,268.6,265.88,266.4,4479.0,268.59,268.6,265.88,266.4,4479.0
2024-09-27 15:30:00,266.38,266.76,265.33,266.33,22613.0,266.38,266.76,265.33,266.33,22613.0
2024-09-30 09:30:00,265.79,266.36,265.79,266.36,1841.0,265.79,266.36,265.79,266.36,1841.0
2024-09-30 10:00:00,266.65,267.57,265.91,267.04,2280.0,266.65,267.57,265.91,267.04,2280.0
2024-09-30 10:30:00,266.7,267.26,265.87,265.87,2198.0,266.7,267.26,265.87,265.87,2198.0
2024-09-30 11:00:00,266.59,266.86,266.59,266.6,1395.0,266.59,266.86,266.59,266.6,1395.0
2024-09-30 11:30:00,266.63,266.75,266.27,266.54,1854.0,266.63,266.75,266.27,266.54,1854.0
2024-09-30 12:00:00,266.62,267.34,266.37,267.25,5174.0,266.62,267.34,266.37,267.25,5174.0
2024-09-30 12:30:00,267.25,267.42,267.06,267.12,6293.0,267.25,267.42,267.06,267.12,6293.0
2024-09-30 13:00:00,267.07,267.79,267.04,267.5,9374.0,267.07,267.79,267.04,267.5,9374.0
2024-09-30 13:30:00,268.08,269.57,268.08,269.11,4637.0,268.08,269.57,268.08,269.11,4637.0
2024-09-30 14:00:00,269.35,269.41,265.75,266.24,4243.0,269.35,269.41,265.75,266.24,4243.0
2024-09-30 14:30:00,266.05,267.94,266.05,267.94,1433.0,266.05,267.94,266.05,267.94,1433.0
2024-09-30 15:00:00,267.32,267.49,266.73,267.46,20645.0,267.32,267.49,266.73,267.46,20645.0
2024-09-30 15:30:00,267.73,270.18,267.6,270.11,21060.0,267.73,270.18,267.6,270.11,21060.0
2024-10-01 09:30:00,265.45,268.26,263.62,265.77,9972.0,265.45,268.26,263.62,265.77,9972.0
2024-10-01 10:00:00,264.35,264.99,262.41,264.1,7241.0,264.35,264.99,262.41,264.1,7241.0
2024-10-01 10:30:00,264.59,266.88,264.27,266.16,6830.0,264.59,266.88,264.27,266.16,6830.0
2024-10-01 11:00:00,266.3,266.31,264.08,266.14,14811.0,266.3,266.31,264.08,266.14,14811.0
2024-10-01 11:30:00,266.0,267.33,265.25,265.62,12166.0,266.0,267.33,265.25,265.62,12166.0
2024-10-01 12:00:00,265.55,266.32,265.54,266.1,4921.0,265.55,266.32,265.54,266.1,4921.0
2024-10-01 12:30:00,265.61,266.08,264.82,265.67,5048.0,265.61,266.08,264.82,265.67,5048.0
2024-10-01 13:00:00,266.79,266.83,265.66,265.72,2606.0,266.79,266.83,265.66,265.72,2606.0
2024-10-01 13:30:00,265.69,267.4,265.69,267.4,3530.0,265.69,267.4,265.69,267.4,3530.0
2024-10-01 14:00:00,268.01,268.94,267.75,268.53,3973.0,268.01,268.94,267.75,268.53,3973.0
2024-10-01 14:30:00,268.9,269.65,268.67,269.27,5921.0,268.9,269.65,268.67,269.27,5921.0
2024-10-01 15:00:00,269.36,269.38,267.71,267.71,6035.0,269.36,269.38,267.71,267.71,6035.0
2024-10-01 15:30:00,267.72,267.72,265.35,266.44,44608.0,267.72,267.72,265.35,266.44,44608.0
2024-10-02 09:30:00,264.03,266.31,263.96,265.64,6409.0,264.03,266.31,263.96,265.64,6409.0
2024-10-02 10:00:00,264.51,267.74,264.51,266.3,5387.0,264.51,267.74,264.51,266.3,5387.0
2024-10-02 10:30:00,265.96,266.29,265.5,265.91,4795.0,265.96,266.29,265.5,265.91,4795.0
2024-10-02 11:00:00,265.91,267.32,265.91,267.32,3432.0,265.91,267.32,265.91,267.32,3432.0
2024-10-02 11:30:00,267.53,268.41,267.53,268.11,2437.0,267.53,268.41,267.53,268.11,2437.0
2024-10-02 12:00:00,268.13,268.2,267.41,267.73,6885.0,268.13,268.2,267.41,267.73,6885.0
2024-10-02 12:30:00,267.53,268.37,267.32,268.24,2309.0,267.53,268.37,267.32,268.24,2309.0
2024-10-02 13:00:00,268.23,268.48,267.29,268.48,3620.0,268.23,268.48,267.29,268.48,3620.0
2024-10-02 13:30:00,268.25,269.48,268.08,269.48,2941.0,268.25,269.48,268.08,269.48,2941.0
2024-10-02 14:00:00,269.11,269.14,268.5,268.5,4832.0,269.11,269.14,268.5,268.5,4832.0
2024-10-02 14:30:00,268.52,269.0,268.31,268.79,5361.0,268.52,269.0,268.31,268.79,5361.0
2024-10-02 15:00:00,268.79,268.79,267.59,267.82,16125.0,268.79,268.79,267.59,267.82,16125.0
2024-10-02 15:30:00,267.66,268.14,267.28,268.04,44407.0,267.66,268.14,267.28,268.04,44407.0
2024-10-03 09:30:00,266.06,266.58,264.34,264.94,17559.0,266.06,266.58,264.34,264.94,17559.0
2024-10-03 10:00:00,265.15,267.06,264.85,265.47,3284.0,265.15,267.06,264.85,265.47,3284.0
2024-10-03 10:30:00,265.78,265.78,264.12,264.13,7116.0,265.78,265.78,264.12,264.13,7116.0
2024-10-03 11:00:00,263.64,265.02,263.58,264.9,14600.0,263.64,265.02,263.58,264.9,14600.0
2024-10-03 11:30:00,264.83,265.04,264.63,264.83,18826.0,264.83,265.04,264.63,264.83,18826.0
2024-10-03 12:00:00,264.85,265.23,262.75,262.8,83654.0,264.85,265.23,262.75,262.8,83654.0
2024-10-03 12:30:00,262.56,263.02,261.12,261.94,2578.0,262.56,263.02,261.12,261.94,2578.0
2024-10-03 13:00:00,261.71,261.71,260.91,261.47,900.0,261.71,261.71,260.91,261.47,900.0
2024-10-03 13:30:00,261.89,262.74,261.89,262.73,2595.0,261.89,262.74,261.89,262.73,2595.0
2024-10-03 14:00:00,262.72,262.74,262.3,262.63,4430.0,262.72,262.74,262.3,262.63,4430.0
2024-10-03 14:30:00,262.63,263.17,262.45,263.17,23542.0,262.63,263.17,262.45,263.17,23542.0
2024-10-03 15:00:00,263.17,264.18,262.53,262.68,66570.0,263.17,264.18,262.53,262.68,66570.0
2024-10-03 15:30:00,262.66,264.83,262.45,264.77,48325.0,262.66,264.83,262.45,264.77,48325.0
2024-10-04 09:30:00,266.37,266.37,262.62,263.07,13928.0,266.37,266.37,262.62,263.07,13928.0
2024-10-04 10:00:00,263.57,264.12,262.5,263.01,8583.0,263.57,264.12,262.5,263.01,8583.0
2024-10-04 10:30:00,261.59,262.96,260.86,262.18,18487.0,261.59,262.96,260.86,262.18,18487.0
2024-10-04 11:00:00,262.68,263.38,261.37,261.41,7766.0,262.68,263.38,261.37,261.41,7766.0
2024-10-04 11:30:00,261.42,261.7,261.16,261.16,1900.0,261.42,261.7,261.16,261.16,1900.0
2024-10-04 12:00:00,262.59,262.68,261.79,261.8,1852.0,262.59,262.68,261.79,261.8,1852.0
2024-10-04 12:30:00,261.72,262.58,261.71,262.58,275.0,261.72,262.58,261.71,262.58,275.0
2024-10-04 13:00:00,262.49,262.49,261.36,261.36,2299.0,262.49,262.49,261.36,261.36,2299.0
2024-10-04 13:30:00,261.17,261.67,260.61,260.91,2739.0,261.17,261.67,260.61,260.91,2739.0
2024-10-04 14:00:00,260.98,261.09,260.3,261.0,9792.0,260.98,261.09,260.3,261.0,9792.0
2024-10-04 14:30:00,260.98,261.33,260.86,261.08,1636.0,260.98,261.33,260.86,261.08,1636.0
2024-10-04 15:00:00,260.89,260.89,260.03,260.43,6088.0,260.89,260.89,260.03,260.43,6088.0
2024-10-04 15:30:00,260.51,261.43,260.05,260.8,19763.0,260.51,261.43,260.05,260.8,19763.0
2024-10-07 09:30:00,258.5,258.99,257.18,258.43,6410.0,258.5,258.99,257.18,258.43,6410.0
2024-10-07 10:00:00,258.09,260.4,257.76,259.66,3181.0,258.09,260.4,257.76,259.66,3181.0
2024-10-07 10:30:00,259.3,259.81,258.43,258.64,13240.0,259.3,259.81,258.43,258.64,13240.0
2024-10-07 11:00:00,258.63,260.36,258.63,260.09,3728.0,258.63,260.36,258.63,260.09,3728.0
2024-10-07 11:30:00,260.03,261.53,259.65,261.41,10340.0,260.03,261.53,259.65,261.41,10340.0
2024-10-07 12:00:00,261.3,261.74,260.91,261.28,5133.0,261.3,261.74,260.91,261.28,5133.0
2024-10-07 12:30:00,260.95,261.3,259.65,259.69,11922.0,260.95,261.3,259.65,259.69,11922.0
2024-10-07 13:00:00,259.49,259.68,258.45,258.53,16708.0,259.49,259.68,258.45,258.53,16708.0
2024-10-07 13:30:00,258.45,259.2,258.03,258.92,7941.0,258.45,259.2,258.03,258.92,7941.0
2024-10-07 14:00:00,258.76,259.18,258.46,259.18,4395.0,258.76,259.18,258.46,259.18,4395.0
2024-10-07 14:30:00,258.85,259.03,257.28,257.58,7878.0,258.85,259.03,257.28,257.58,7878.0
2024-10-07 15:00:00,257.56,259.77,257.34,259.4,6098.0,257.56,259.77,257.34,259.4,6098.0
2024-10-07 15:30:00,259.48,260.69,259.19,259.44,24682.0,259.48,260.69,259.19,259.44,24682.0
2024-10-08 09:30:00,260.82,261.79,259.42,261.31,3757.0,260.82,261.79,259.42,261.31,3757.0
2024-10-08 10:00:00,262.48,262.84,261.56,262.5,2231.0,262.48,262.84,261.56,262.5,2231.0
2024-10-08 10:30:00,262.36,263.44,261.77,262.55,23674.0,262.36,263.44,261.77,262.55,23674.0
2024-10-08 11:00:00,262.69,263.13,261.81,262.31,25648.0,262.69,263.13,261.81,262.31,25648.0
2024-10-08 11:30:00,261.52,261.91,261.45,261.69,2159.0,261.52,261.91,261.45,261.69,2159.0
2024-10-08 12:00:00,262.18,262.65,262.15,262.25,1978.0,262.18,262.65,262.15,262.25,1978.0
2024-10-08 12:30:00,262.38,262.83,262.19,262.19,1895.0,262.38,262.83,262.19,262.19,1895.0
2024-10-08 13:00:00,262.22,262.61,261.74,262.61,1363.0,262.22,262.61,261.74,262.61,1363.0
2024-10-08 13:30:00,262.5,262.76,262.11,262.75,1041.0,262.5,262.76,262.11,262.75,1041.0
2024-10-08 14:00:00,262.69,263.1,262.64,262.99,1796.0,262.69,263.1,262.64,262.99,1796.0
2024-10-08 14:30:00,262.93,263.6,262.74,262.74,3098.0,262.93,263.6,262.74,262.74,3098.0
2024-10-08 15:00:00,262.52,262.59,262.18,262.43,2469.0,262.52,262.59,262.18,262.43,2469.0
2024-10-08 15:30:00,262.62,262.9,261.54,261.85,17340.0,262.62,262.9,261.54,261.85,17340.0
2024-10-09 09:30:00,261.87,264.03,261.01,263.57,13972.0,261.87,264.03,261.01,263.57,13972.0
2024-10-09 10:00:00,263.57,263.58,262.36,262.37,2148.0,263.57,263.58,262.36,262.37,2148.0
2024-10-09 10:30:00,262.67,263.11,262.3,262.68,12927.0,262.67,263.11,262.3,262.68,12927.0
2024-10-09 11:00:00,262.71,263.66,262.5,263.46,7215.0,262.71,263.66,262.5,263.46,7215.0
2024-10-09 11:30:00,263.68,264.4,263.68,264.14,3692.0,263.68,264.4,263.68,264.14,3692.0
2024-10-09 12:00:00,263.81,264.04,263.36,263.36,3168.0,263.81,264.04,263.36,263.36,3168.0
2024-10-09 12:30:00,262.97,262.99,262.76,262.84,1824.0,262.97,262.99,262.76,262.84,1824.0
2024-10-09 13:00:00,262.67,262.95,262.31,262.75,3428.0,262.67,262.95,262.31,262.75,3428.0
2024-10-09 13:30:00,262.5,262.8,261.73,261.86,2095.0,262.5,262.8,261.73,261.86,2095.0
2024-10-09 14:00:00,261.28,261.75,261.27,261.75,401.0,261.28,261.75,261.27,261.75,401.0
2024-10-09 14:30:00,261.46,261.46,261.08,261.08,2337.0,261.46,261.46,261.08,261.08,2337.0
2024-10-09 15:00:00,260.9,261.73,260.48,261.73,1910.0,260.9,261.73,260.48,261.73,1910.0
2024-10-09 15:30:00,261.62,262.11,260.82,261.27,14256.0,261.62,262.11,260.82,261.27,14256.0
2024-10-10 09:30:00,258.18,258.18,256.54,257.25,25231.0,258.18,258.18,256.54,257.25,25231.0
2024-10-10 10:00:00,257.07,257.71,256.87,257.13,16117.0,257.07,257.71,256.87,257.13,16117.0
2024-10-10 10:30:00,256.61,256.65,254.84,255.01,4829.0,256.61,256.65,254.84,255.01,4829.0
2024-10-10 11:00:00,255.01,256.54,255.01,256.0,3518.0,255.01,256.54,255.01,256.0,3518.0
2024-10-10 11:30:00,256.04,257.0,256.03,257.0,4634.0,256.04,257.0,256.03,257.0,4634.0
2024-10-10 12:00:00,256.65,256.89,256.6,256.88,1229.0,256.65,256.89,256.6,256.88,1229.0
2024-10-10 12:30:00,256.98,257.05,256.31,256.65,2085.0,256.98,257.05,256.31,256.65,2085.0
2024-10-10 13:00:00,256.68,257.15,256.38,256.78,2059.0,256.68,257.15,256.38,256.78,2059.0
2024-10-10 13:30:00,256.79,256.86,256.2,256.42,2550.0,256.79,256.86,256.2,256.42,2550.0
2024-10-10 14:00:00,256.36,256.36,255.73,255.96,2237.0,256.36,256.36,255.73,255.96,2237.0
2024-10-10 14:30:00,255.85,256.16,255.0,255.55,7452.0,255.85,256.16,255.0,255.55,7452.0
2024-10-10 15:00:00,255.6,256.1,255.53,256.09,3899.0,255.6,256.1,255.53,256.09,3899.0
2024-10-10 15:30:00,256.02,256.77,256.0,256.34,21946.0,256.02,256.77,256.0,256.34,21946.0
2024-10-11 09:30:00,257.71,261.15,257.71,260.35,6688.0,257.71,261.15,257.71,260.35,6688.0
2024-10-11 10:00:00,259.94,263.23,259.94,262.03,17694.0,259.94,263.23,259.94,262.03,17694.0
2024-10-11 10:30:00,261.51,262.2,260.72,260.72,8025.0,261.51,262.2,260.72,260.72,8025.0
2024-10-11 11:00:00,260.83,262.65,260.83,262.65,6482.0,260.83,262.65,260.83,262.65,6482.0
2024-10-11 11:30:00,262.49,263.16,262.42,262.48,6735.0,262.49,263.16,262.42,262.48,6735.0
2024-10-11 12:00:00,262.5,263.8,262.37,263.49,9750.0,262.5,263.8,262.37,263.49,9750.0
2024-10-11 12:30:00,263.44,263.94,263.4,263.94,2249.0,263.44,263.94,263.4,263.94,2249.0
2024-10-11 13:00:00,264.01,264.7,264.01,264.7,5105.0,264.01,264.7,264.01,264.7,5105.0
2024-10-11 13:30:00,264.75,264.94,264.49,264.6,2675.0,264.75,264.94,264.49,264.6,2675.0
2024-10-11 14:00:00,264.74,264.74,263.8,263.92,2494.0,264.74,264.74,263.8,263.92,2494.0
2024-10-11 14:30:00,264.43,264.84,264.07,264.58,1224.0,264.43,264.84,264.07,264.58,1224.0
2024-10-11 15:00:00,264.65,264.7,263.9,264.0,2224.0,264.65,264.7,263.9,264.0,2224.0
2024-10-11 15:30:00,264.2,265.22,263.86,264.66,16931.0,264.2,265.22,263.86,264.66,16931.0
2024-10-14 09:30:00,264.0,265.16,263.69,263.71,4837.0,264.0,265.16,263.69,263.71,4837.0
2024-10-14 10:00:00,263.71,265.79,263.71,265.79,1787.0,263.71,265.79,263.71,265.79,1787.0
2024-10-14 10:30:00,266.2,266.84,266.2,266.58,1970.0,266.2,266.84,266.2,266.58,1970.0
2024-10-14 11:00:00,266.24,267.01,265.96,266.31,2224.0,266.24,267.01,265.96,266.31,2224.0
2024-10-14 11:30:00,266.04,266.78,266.04,266.78,486.0,266.04,266.78,266.04,266.78,486.0
2024-10-14 12:00:00,266.5,266.5,266.21,266.49,665.0,266.5,266.5,266.21,266.49,665.0
2024-10-14 12:30:00,266.49,266.54,266.34,266.37,842.0,266.49,266.54,266.34,266.37,842.0
2024-10-14 13:00:00,266.37,267.14,266.32,266.82,2815.0,266.37,267.14,266.32,266.82,2815.0
2024-10-14 13:30:00,266.8,267.13,266.78,267.13,578.0,266.8,267.13,266.78,267.13,578.0
2024-10-14 14:00:00,266.84,267.07,266.15,266.78,5323.0,266.84,267.07,266.15,266.78,5323.0
2024-10-14 14:30:00,267.37,267.37,266.44,266.44,2310.0,267.37,267.37,266.44,266.44,2310.0
2024-10-14 15:00:00,266.44,267.17,266.44,266.98,2432.0,266.44,267.17,266.44,266.98,2432.0
2024-10-14 15:30:00,266.98,267.63,266.91,267.16,9569.0,266.98,267.63,266.91,267.16,9569.0
2024-10-15 09:30:00,268.19,269.46,266.86,269.14,13051.0,268.19,269.46,266.86,269.14,13051.0
2024-10-15 10:00:00,269.33,271.11,269.33,271.11,1961.0,269.33,271.11,269.33,271.11,1961.0
2024-10-15 10:30:00,270.71,271.32,270.05,271.32,2425.0,270.71,271.32,270.05,271.32,2425.0
2024-10-15 11:00:00,271.31,271.94,270.92,271.6,1608.0,271.31,271.94,270.92,271.6,1608.0
2024-10-15 11:30:00,271.5,272.09,271.41,271.53,2054.0,271.5,272.09,271.41,271.53,2054.0
2024-10-15 12:00:00,271.53,271.9,271.29,271.9,1300.0,271.53,271.9,271.29,271.9,1300.0
2024-10-15 12:30:00,272.28,272.58,271.92,271.93,1433.0,272.28,272.58,271.92,271.93,1433.0
2024-10-15 13:00:00,271.56,271.59,270.62,271.59,2430.0,271.56,271.59,270.62,271.59,2430.0
2024-10-15 13:30:00,271.67,271.67,270.64,270.64,1026.0,271.67,271.67,270.64,270.64,1026.0
2024-10-15 14:00:00,270.41,270.72,270.0,270.01,2690.0,270.41,270.72,270.0,270.01,2690.0
2024-10-15 14:30:00,270.25,270.75,270.18,270.61,3320.0,270.25,270.75,270.18,270.61,3320.0
2024-10-15 15:00:00,270.71,270.71,269.92,270.06,2104.0,270.71,270.71,269.92,270.06,2104.0
2024-10-15 15:30:00,269.94,269.96,267.92,269.07,25394.0,269.94,269.96,267.92,269.07,25394.0
2024-10-16 09:30:00,270.64,270.87,269.13,269.85,7207.0,270.64,270.87,269.13,269.85,7207.0
2024-10-16 10:00:00,270.07,270.44,268.76,268.76,14850.0,270.07,270.44,268.76,268.76,14850.0
2024-10-16 10:30:00,269.11,269.53,268.9,269.53,700.0,269.11,269.53,268.9,269.53,700.0
2024-10-16 11:00:00,269.49,269.5,268.66,268.88,3847.0,269.49,269.5,268.66,268.88,3847.0
2024-10-16 11:30:00,268.94,269.11,268.1,268.27,7273.0,268.94,269.11,268.1,268.27,7273.0
2024-10-16 12:00:00,268.4,268.4,267.66,267.85,9967.0,268.4,268.4,267.66,267.85,9967.0
2024-10-16 12:30:00,267.8,267.8,266.99,267.3,10143.0,267.8,267.8,266.99,267.3,10143.0
2024-10-16 13:00:00,266.97,267.56,266.73,267.47,3398.0,266.97,267.56,266.73,267.47,3398.0
2024-10-16 13:30:00,267.59,267.68,267.22,267.56,10472.0,267.59,267.68,267.22,267.56,10472.0
2024-10-16 14:00:00,267.55,267.85,267.39,267.83,23415.0,267.55,267.85,267.39,267.83,23415.0
2024-10-16 14:30:00,267.87,267.88,267.46,267.68,2700.0,267.87,267.88,267.46,267.68,2700.0
2024-10-16 15:00:00,267.64,267.86,267.46,267.55,14511.0,267.64,267.86,267.46,267.55,14511.0
2024-10-16 15:30:00,267.58,268.17,266.93,267.24,58596.0,267.58,268.17,266.93,267.24,58596.0
2024-10-17 09:30:00,267.75,269.29,266.2,266.74,4998.0,267.75,269.29,266.2,266.74,4998.0
2024-10-17 10:00:00,266.73,267.2,265.95,266.09,2900.0,266.73,267.2,265.95,266.09,2900.0
2024-10-17 10:30:00,265.85,267.34,265.06,266.74,3990.0,265.85,267.34,265.06,266.74,3990.0
2024-10-17 11:00:00,266.78,266.96,265.94,266.18,10844.0,266.78,266.96,265.94,266.18,10844.0
2024-10-17 11:30:00,266.07,266.61,265.51,265.96,12921.0,266.07,266.61,265.51,265.96,12921.0
2024-10-17 12:00:00,265.96,266.05,265.5,265.92,13080.0,265.96,266.05,265.5,265.92,13080.0
2024-10-17 12:30:00,265.79,266.25,265.63,265.93,16131.0,265.79,266.25,265.63,265.93,16131.0
2024-10-17 13:00:00,266.03,266.11,265.75,265.86,4579.0,266.03,266.11,265.75,265.86,4579.0
2024-10-17 13:30:00,265.72,266.18,265.72,265.82,9354.0,265.72,266.18,265.72,265.82,9354.0
2024-10-17 14:00:00,265.91,265.95,265.41,265.91,3895.0,265.91,265.95,265.41,265.91,3895.0
2024-10-17 14:30:00,265.81,266.67,265.79,266.37,11395.0,265.81,266.67,265.79,266.37,11395.0
2024-10-17 15:00:00,266.56,266.56,265.88,265.99,10725.0,266.56,266.56,265.88,265.99,10725.0
2024-10-17 15:30:00,265.95,266.05,265.25,265.72,33780.0,265.95,266.05,265.25,265.72,33780.0
2024-10-18 09:30:00,267.44,267.44,263.59,265.02,27218.0,267.44,267.44,263.59,265.02,27218.0
2024-10-18 10:00:00,264.84,265.09,264.01,264.22,2932.0,264.84,265.09,264.01,264.22,2932.0
2024-10-18 10:30:00,264.38,264.71,264.02,264.71,2849.0,264.38,264.71,264.02,264.71,2849.0
2024-10-18 11:00:00,264.56,264.75,263.88,264.0,6180.0,264.56,264.75,263.88,264.0,6180.0
2024-10-18 11:30:00,263.82,263.83,263.33,263.57,6300.0,263.82,263.83,263.33,263.57,6300.0
2024-10-18 12:00:00,263.73,264.3,263.4,264.21,29973.0,263.73,264.3,263.4,264.21,29973.0
2024-10-18 12:30:00,264.15,264.83,264.15,264.53,4660.0,264.15,264.83,264.15,264.53,4660.0
2024-10-18 13:00:00,264.51,264.62,263.95,264.38,3165.0,264.51,264.62,263.95,264.38,3165.0
2024-10-18 13:30:00,264.45,264.67,264.33,264.56,2502.0,264.45,264.67,264.33,264.56,2502.0
2024-10-18 14:00:00,264.43,264.47,263.86,264.06,18450.0,264.43,264.47,263.86,264.06,18450.0
2024-10-18 14:30:00,264.13,264.38,263.8,263.8,17432.0,264.13,264.38,263.8,263.8,17432.0
2024-10-18 15:00:00,263.88,264.25,263.58,264.25,7217.0,263.88,264.25,263.58,264.25,7217.0
2024-10-18 15:30:00,264.27,266.39,263.85,266.26,100381.0,264.27,266.39,263.85,266.26,100381.0
2024-10-21 09:30:00,266.25,269.24,266.25,269.04,21378.0,266.25,269.24,266.25,269.04,21378.0
2024-10-21 10:00:00,268.87,270.38,267.53,267.53,8597.0,268.87,270.38,267.53,267.53,8597.0
2024-10-21 10:30:00,267.28,267.28,265.01,265.67,27998.0,267.28,267.28,265.01,265.67,27998.0
2024-10-21 11:00:00,265.94,265.98,265.18,265.73,8222.0,265.94,265.98,265.18,265.73,8222.0
2024-10-21 11:30:00,265.72,266.34,265.56,266.27,6419.0,265.72,266.34,265.56,266.27,6419.0
2024-10-21 12:00:00,265.97,266.27,265.82,266.15,3603.0,265.97,266.27,265.82,266.15,3603.0
2024-10-21 12:30:00,265.91,267.0,265.58,266.74,8259.0,265.91,267.0,265.58,266.74,8259.0
2024-10-21 13:00:00,266.51,267.18,266.28,266.28,2931.0,266.51,267.18,266.28,266.28,2931.0
2024-10-21 13:30:00,266.09,266.22,266.0,266.19,1467.0,266.09,266.22,266.0,266.19,1467.0
2024-10-21 14:00:00,266.23,266.5,265.95,266.27,3528.0,266.23,266.5,265.95,266.27,3528.0
2024-10-21 14:30:00,266.37,266.37,265.76,265.95,6265.0,266.37,266.37,265.76,265.95,6265.0
2024-10-21 15:00:00,265.94,266.67,265.71,266.38,7577.0,265.94,266.67,265.71,266.38,7577.0
2024-10-21 15:30:00,266.49,266.68,265.35,265.85,41535.0,266.49,266.68,265.35,265.85,41535.0
2024-10-22 09:30:00,264.43,265.74,262.33,264.83,8887.0,264.43,265.74,262.33,264.83,8887.0
2024-10-22 10:00:00,265.03,265.96,264.07,264.32,4451.0,265.03,265.96,264.07,264.32,4451.0
2024-10-22 10:30:00,263.85,263.85,262.99,263.47,2969.0,263.85,263.85,262.99,263.47,2969.0
2024-10-22 11:00:00,263.45,263.98,262.83,263.6,5237.0,263.45,263.98,262.83,263.6,5237.0
2024-10-22 11:30:00,263.47,263.73,262.3,262.3,2134.0,263.47,263.73,262.3,262.3,2134.0
2024-10-22 12:00:00,262.52,262.69,262.1,262.3,3469.0,262.52,262.69,262.1,262.3,3469.0
2024-10-22 12:30:00,262.22,262.31,262.09,262.12,2571.0,262.22,262.31,262.09,262.12,2571.0
2024-10-22 13:00:00,262.15,262.15,261.56,261.57,1157.0,262.15,262.15,261.56,261.57,1157.0
2024-10-22 13:30:00,261.51,261.72,261.29,261.68,3852.0,261.51,261.72,261.29,261.68,3852.0
2024-10-22 14:00:00,261.65,262.15,261.46,261.87,14615.0,261.65,262.15,261.46,261.87,14615.0
2024-10-22 14:30:00,261.82,262.21,261.63,261.95,9457.0,261.82,262.21,261.63,261.95,9457.0
2024-10-22 15:00:00,262.01,262.12,261.78,262.02,4243.0,262.01,262.12,261.78,262.02,4243.0
2024-10-22 15:30:00,262.04,263.06,261.18,261.27,31202.0,262.04,263.06,261.18,261.27,31202.0
2024-10-23 09:30:00,259.43,262.62,259.43,261.9,5301.0,259.43,262.62,259.43,261.9,5301.0
2024-10-23 10:00:00,261.52,262.44,260.86,260.95,5327.0,261.52,262.44,260.86,260.95,5327.0
2024-10-23 10:30:00,260.95,262.3,260.7,262.12,4817.0,260.95,262.3,260.7,262.12,4817.0
2024-10-23 11:00:00,262.1,262.1,261.01,261.23,2927.0,262.1,262.1,261.01,261.23,2927.0
2024-10-23 11:30:00,261.23,262.13,261.22,261.55,4600.0,261.23,262.13,261.22,261.55,4600.0
2024-10-23 12:00:00,262.03,262.03,261.71,261.96,812.0,262.03,262.03,261.71,261.96,812.0
2024-10-23 12:30:00,261.68,261.85,261.28,261.51,6023.0,261.68,261.85,261.28,261.51,6023.0
2024-10-23 13:00:00,261.52,261.52,260.19,260.19,4393.0,261.52,261.52,260.19,260.19,4393.0
2024-10-23 13:30:00,260.0,260.01,259.31,259.31,756.0,260.0,260.01,259.31,259.31,756.0
2024-10-23 14:00:00,259.35,259.35,257.77,258.25,5473.0,259.35,259.35,257.77,258.25,5473.0
2024-10-23 14:30:00,258.48,260.21,258.43,259.89,4649.0,258.48,260.21,258.43,259.89,4649.0
2024-10-23 15:00:00,259.75,260.27,258.83,260.12,30169.0,259.75,260.27,258.83,260.12,30169.0
2024-10-23 15:30:00,260.0,260.92,259.55,260.86,64328.0,260.0,260.92,259.55,260.86,64328.0
2024-10-24 09:30:00,269.13,279.65,269.13,275.72,46212.0,269.13,279.65,269.13,275.72,46212.0
2024-10-24 10:00:00,276.4,278.51,275.39,276.4,23535.0,276.4,278.51,275.39,276.4,23535.0
2024-10-24 10:30:00,276.36,278.1,276.36,276.91,10337.0,276.36,278.1,276.36,276.91,10337.0
2024-10-24 11:00:00,277.12,277.12,274.45,274.65,13259.0,277.12,277.12,274.45,274.65,13259.0
2024-10-24 11:30:00,274.3,274.3,273.23,273.4,5915.0,274.3,274.3,273.23,273.4,5915.0
2024-10-24 12:00:00,273.84,274.64,273.41,274.47,23463.0,273.84,274.64,273.41,274.47,23463.0
2024-10-24 12:30:00,274.63,276.84,274.63,276.46,8142.0,274.63,276.84,274.63,276.46,8142.0
2024-10-24 13:00:00,276.73,276.73,276.0,276.35,10428.0,276.73,276.73,276.0,276.35,10428.0
2024-10-24 13:30:00,276.21,276.7,275.94,275.94,9095.0,276.21,276.7,275.94,275.94,9095.0
2024-10-24 14:00:00,275.35,275.41,274.51,274.51,5940.0,275.35,275.41,274.51,274.51,5940.0
2024-10-24 14:30:00,274.4,275.0,273.77,273.77,7645.0,274.4,275.0,273.77,273.77,7645.0
2024-10-24 15:00:00,273.82,274.11,273.02,273.65,27134.0,273.82,274.11,273.02,273.65,27134.0
2024-10-24 15:30:00,273.74,274.46,273.52,274.15,46949.0,273.74,274.46,273.52,274.15,46949.0
2024-10-25 09:30:00,274.1,275.24,272.34,273.54,5653.0,274.1,275.24,272.34,273.54,5653.0
2024-10-25 10:00:00,273.37,277.34,273.0,277.34,7558.0,273.37,277.34,273.0,277.34,7558.0
2024-10-25 10:30:00,276.71,276.88,275.65,276.29,2439.0,276.71,276.88,275.65,276.29,2439.0
2024-10-25 11:00:00,276.12,276.2,273.46,273.89,3844.0,276.12,276.2,273.46,273.89,3844.0
2024-10-25 11:30:00,273.35,273.8,272.76,273.47,9491.0,273.35,273.8,272.76,273.47,9491.0
2024-10-25 12:00:00,273.46,274.11,273.3,273.77,1696.0,273.46,274.11,273.3,273.77,1696.0
2024-10-25 12:30:00,273.88,273.88,272.9,272.9,1830.0,273.88,273.88,272.9,272.9,1830.0
2024-10-25 13:00:00,272.94,272.94,272.1,272.64,2100.0,272.94,272.94,272.1,272.64,2100.0
2024-10-25 13:30:00,272.57,272.57,272.02,272.02,1325.0,272.57,272.57,272.02,272.02,1325.0
2024-10-25 14:00:00,271.48,272.09,271.44,271.73,6669.0,271.48,272.09,271.44,271.73,6669.0
2024-10-25 14:30:00,271.88,272.58,271.55,272.25,5460.0,271.88,272.58,271.55,272.25,5460.0
2024-10-25 15:00:00,272.17,272.3,271.62,271.77,4196.0,272.17,272.3,271.62,271.77,4196.0
2024-10-25 15:30:00,272.36,272.63,270.78,271.13,15032.0,272.36,272.63,270.78,271.13,15032.0
2024-10-28 09:30:00,273.43,275.0,272.97,274.63,3682.0,273.43,275.0,272.97,274.63,3682.0
2024-10-28 10:00:00,273.89,274.25,273.1,273.6,1800.0,273.89,274.25,273.1,273.6,1800.0
2024-10-28 10:30:00,273.46,273.64,272.86,273.23,5448.0,273.46,273.64,272.86,273.23,5448.0
2024-10-28 11:00:00,273.44,273.76,273.25,273.65,1274.0,273.44,273.76,273.25,273.65,1274.0
2024-10-28 11:30:00,273.33,273.33,272.24,272.26,2472.0,273.33,273.33,272.24,272.26,2472.0
2024-10-28 12:00:00,272.3,273.1,272.23,272.87,5104.0,272.3,273.1,272.23,272.87,5104.0
2024-10-28 12:30:00,272.86,273.78,272.73,273.54,2146.0,272.86,273.78,272.73,273.54,2146.0
2024-10-28 13:00:00,273.48,273.79,273.36,273.59,2526.0,273.48,273.79,273.36,273.59,2526.0
2024-10-28 13:30:00,273.74,273.9,272.89,272.89,1823.0,273.74,273.9,272.89,272.89,1823.0
2024-10-28 14:00:00,273.1,273.13,272.32,273.06,2755.0,273.1,273.13,272.32,273.06,2755.0
2024-10-28 14:30:00,272.71,272.99,272.46,272.85,3410.0,272.71,272.99,272.46,272.85,3410.0
2024-10-28 15:00:00,272.9,272.96,272.19,272.84,4102.0,272.9,272.96,272.19,272.84,4102.0
2024-10-28 15:30:00,272.96,274.34,272.92,273.05,17667.0,272.96,274.34,272.92,273.05,17667.0
2024-10-29 09:30:00,271.23,271.23,267.7,270.96,5663.0,271.23,271.23,267.7,270.96,5663.0
2024-10-29 10:00:00,270.25,270.89,268.55,269.61,4204.0,270.25,270.89,268.55,269.61,4204.0
2024-10-29 10:30:00,269.61,270.42,269.59,270.12,2300.0,269.61,270.42,269.59,270.12,2300.0
2024-10-29 11:00:00,270.15,271.03,270.15,270.62,5577.0,270.15,271.03,270.15,270.62,5577.0
2024-10-29 11:30:00,270.63,271.6,270.63,271.06,4949.0,270.63,271.6,270.63,271.06,4949.0
2024-10-29 12:00:00,271.3,271.63,270.8,270.82,2029.0,271.3,271.63,270.8,270.82,2029.0
2024-10-29 12:30:00,270.55,271.74,270.39,270.39,4275.0,270.55,271.74,270.39,270.39,4275.0
2024-10-29 13:00:00,270.75,271.6,270.59,271.6,2957.0,270.75,271.6,270.59,271.6,2957.0
2024-10-29 13:30:00,271.6,271.68,270.66,271.55,4646.0,271.6,271.68,270.66,271.55,4646.0
2024-10-29 14:00:00,271.51,271.68,270.64,270.73,3974.0,271.51,271.68,270.64,270.73,3974.0
2024-10-29 14:30:00,271.06,271.72,270.91,271.72,7475.0,271.06,271.72,270.91,271.72,7475.0
2024-10-29 15:00:00,271.7,271.72,270.68,271.07,6875.0,271.7,271.72,270.68,271.07,6875.0
2024-10-29 15:30:00,271.53,272.16,270.83,272.0,26471.0,271.53,272.16,270.83,272.0,26471.0
2024-10-30 09:30:00,270.4,276.75,270.4,276.75,4216.0,270.4,276.75,270.4,276.75,4216.0
2024-10-30 10:00:00,275.98,279.35,275.96,279.02,8933.0,275.98,279.35,275.96,279.02,8933.0
2024-10-30 10:30:00,279.33,279.44,277.69,277.86,9852.0,279.33,279.44,277.69,277.86,9852.0
2024-10-30 11:00:00,277.57,278.0,276.83,276.84,13917.0,277.57,278.0,276.83,276.84,13917.0
2024-10-30 11:30:00,278.87,279.84,278.86,279.84,1215.0,278.87,279.84,278.86,279.84,1215.0
2024-10-30 12:00:00,280.32,280.48,278.93,279.0,3060.0,280.32,280.48,278.93,279.0,3060.0
2024-10-30 12:30:00,278.69,280.26,278.68,279.47,1147.0,278.69,280.26,278.68,279.47,1147.0
2024-10-30 13:00:00,278.7,279.6,278.7,279.35,2035.0,278.7,279.6,278.7,279.35,2035.0
2024-10-30 13:30:00,279.34,279.34,277.87,278.21,2789.0,279.34,279.34,277.87,278.21,2789.0
2024-10-30 14:00:00,278.54,279.27,278.35,278.61,5405.0,278.54,279.27,278.35,278.61,5405.0
2024-10-30 14:30:00,278.34,279.06,278.34,278.67,3091.0,278.34,279.06,278.34,278.67,3091.0
2024-10-30 15:00:00,278.36,278.36,277.16,277.59,9289.0,278.36,278.36,277.16,277.59,9289.0
2024-10-30 15:30:00,277.41,277.43,274.54,275.39,37067.0,277.41,277.43,274.54,275.39,37067.0
2024-10-31 09:30:00,273.42,275.95,273.38,275.05,4432.0,273.42,275.95,273.38,275.05,4432.0
2024-10-31 10:00:00,274.9,276.02,274.45,275.11,8657.0,274.9,276.02,274.45,275.11,8657.0
2024-10-31 10:30:00,274.67,275.28,273.27,273.36,8788.0,274.67,275.28,273.27,273.36,8788.0
2024-10-31 11:00:00,273.01,273.56,271.5,273.49,16188.0,273.01,273.56,271.5,273.49,16188.0
2024-10-31 11:30:00,273.22,273.36,272.66,272.76,1700.0,273.22,273.36,272.66,272.76,1700.0
2024-10-31 12:00:00,272.97,273.29,272.96,273.19,5898.0,272.97,273.29,272.96,273.19,5898.0
2024-10-31 12:30:00,273.1,273.17,272.73,272.73,2004.0,273.1,273.17,272.73,272.73,2004.0
2024-10-31 13:00:00,272.27,272.89,271.98,271.98,13024.0,272.27,272.89,271.98,271.98,13024.0
2024-10-31 13:30:00,272.19,272.52,272.16,272.4,1335.0,272.19,272.52,272.16,272.4,1335.0
2024-10-31 14:00:00,272.39,272.41,272.07,272.07,2074.0,272.39,272.41,272.07,272.07,2074.0
2024-10-31 14:30:00,271.92,272.4,271.05,272.21,6545.0,271.92,272.4,271.05,272.21,6545.0
2024-10-31 15:00:00,272.21,272.7,271.94,272.65,10617.0,272.21,272.7,271.94,272.65,10617.0
2024-10-31 15:30:00,272.52,272.56,270.69,270.78,37349.0,272.52,272.56,270.69,270.78,37349.0
2024-11-01 09:30:00,273.3,273.3,270.3,270.3,16963.0,273.3,273.3,270.3,270.3,16963.0
2024-11-01 10:00:00,269.56,271.85,269.36,271.74,5676.0,269.56,271.85,269.36,271.74,5676.0
2024-11-01 10:30:00,271.65,271.71,269.56,270.16,12750.0,271.65,271.71,269.56,270.16,12750.0
2024-11-01 11:00:00,269.87,271.0,269.7,270.34,12149.0,269.87,271.0,269.7,270.34,12149.0
2024-11-01 11:30:00,270.34,270.34,268.44,269.15,7817.0,270.34,270.34,268.44,269.15,7817.0
2024-11-01 12:00:00,269.0,269.07,267.31,267.6,9999.0,269.0,269.07,267.31,267.6,9999.0
2024-11-01 12:30:00,267.77,268.01,266.65,266.65,5767.0,267.77,268.01,266.65,266.65,5767.0
2024-11-01 13:00:00,266.89,266.89,266.08,266.38,9408.0,266.89,266.89,266.08,266.38,9408.0
2024-11-01 13:30:00,266.44,266.44,264.92,265.65,12417.0,266.44,266.44,264.92,265.65,12417.0
2024-11-01 14:00:00,265.8,266.26,264.75,265.91,13929.0,265.8,266.26,264.75,265.91,13929.0
2024-11-01 14:30:00,265.96,266.44,265.96,266.11,9899.0,265.96,266.44,265.96,266.11,9899.0
2024-11-01 15:00:00,266.34,266.47,264.91,265.78,13731.0,266.34,266.47,264.91,265.78,13731.0
2024-11-01 15:30:00,266.0,266.0,264.72,264.93,46247.0,266.0,266.0,264.72,264.93,46247.0
2024-11-04 09:30:00,265.21,267.93,264.62,266.63,8281.0,265.21,267.93,264.62,266.63,8281.0
2024-11-04 10:00:00,266.58,268.73,266.58,268.65,6130.0,266.58,268.73,266.58,268.65,6130.0
2024-11-04 10:30:00,268.7,268.93,267.79,268.15,10141.0,268.7,268.93,267.79,268.15,10141.0
2024-11-04 11:00:00,268.21,268.24,267.41,267.63,4021.0,268.21,268.24,267.41,267.63,4021.0
2024-11-04 11:30:00,267.36,267.39,266.89,267.09,2894.0,267.36,267.39,266.89,267.09,2894.0
2024-11-04 12:00:00,266.92,268.1,266.56,268.1,8657.0,266.92,268.1,266.56,268.1,8657.0
2024-11-04 12:30:00,267.91,268.41,267.42,267.61,6065.0,267.91,268.41,267.42,267.61,6065.0
2024-11-04 13:00:00,267.5,267.54,267.26,267.36,2590.0,267.5,267.54,267.26,267.36,2590.0
2024-11-04 13:30:00,267.53,267.57,267.34,267.34,1456.0,267.53,267.57,267.34,267.34,1456.0
2024-11-04 14:00:00,267.44,267.44,267.03,267.04,2759.0,267.44,267.44,267.03,267.04,2759.0
2024-11-04 14:30:00,266.87,267.89,266.84,267.6,11871.0,266.87,267.89,266.84,267.6,11871.0
2024-11-04 15:00:00,267.39,268.54,267.39,268.23,8652.0,267.39,268.54,267.39,268.23,8652.0
2024-11-04 15:30:00,268.12,268.2,267.22,268.03,37409.0,268.12,268.2,267.22,268.03,37409.0
2024-11-05 09:30:00,265.0,272.41,265.0,272.41,4135.0,265.0,272.41,265.0,272.41,4135.0
2024-11-05 10:00:00,272.09,273.7,271.53,271.96,5971.0,272.09,273.7,271.53,271.96,5971.0
2024-11-05 10:30:00,271.88,275.25,271.5,275.25,8444.0,271.88,275.25,271.5,275.25,8444.0
2024-11-05 11:00:00,275.46,276.44,274.73,275.25,7631.0,275.46,276.44,274.73,275.25,7631.0
2024-11-05 11:30:00,275.46,277.08,275.46,276.95,4993.0,275.46,277.08,275.46,276.95,4993.0
2024-11-05 12:00:00,276.82,278.03,275.78,278.01,13459.0,276.82,278.03,275.78,278.01,13459.0
2024-11-05 12:30:00,278.01,278.28,276.52,277.54,21015.0,278.01,278.28,276.52,277.54,21015.0
2024-11-05 13:00:00,277.54,278.34,277.01,277.21,13575.0,277.54,278.34,277.01,277.21,13575.0
2024-11-05 13:30:00,277.49,277.52,276.75,276.91,16504.0,277.49,277.52,276.75,276.91,16504.0
2024-11-05 14:00:00,276.91,278.12,276.55,277.75,9453.0,276.91,278.12,276.55,277.75,9453.0
2024-11-05 14:30:00,277.9,277.9,276.63,276.91,11068.0,277.9,277.9,276.63,276.91,11068.0
2024-11-05 15:00:00,276.7,278.43,276.7,278.43,21495.0,276.7,278.43,276.7,278.43,21495.0
2024-11-05 15:30:00,278.27,280.63,278.18,279.85,79909.0,278.27,280.63,278.18,279.85,79909.0
2024-11-06 09:30:00,287.61,288.5,266.98,272.23,38104.0,287.61,288.5,266.98,272.23,38104.0
2024-11-06 10:00:00,274.68,274.9,263.71,265.15,30783.0,274.68,274.9,263.71,265.15,30783.0
2024-11-06 10:30:00,264.71,265.53,261.05,261.06,22334.0,264.71,265.53,261.05,261.06,22334.0
2024-11-06 11:00:00,261.77,262.45,258.3,260.73,19214.0,261.77,262.45,258.3,260.73,19214.0
2024-11-06 11:30:00,260.81,262.9,260.1,261.85,15350.0,260.81,262.9,260.1,261.85,15350.0
2024-11-06 12:00:00,261.34,261.34,259.35,260.46,11971.0,261.34,261.34,259.35,260.46,11971.0
2024-11-06 12:30:00,260.08,260.18,257.25,257.95,14149.0,260.08,260.18,257.25,257.95,14149.0
2024-11-06 13:00:00,257.95,259.14,256.2,256.2,11027.0,257.95,259.14,256.2,256.2,11027.0
2024-11-06 13:30:00,256.72,260.01,256.58,260.0,12637.0,256.72,260.01,256.58,260.0,12637.0
2024-11-06 14:00:00,259.97,261.84,259.96,260.38,11369.0,259.97,261.84,259.96,260.38,11369.0
2024-11-06 14:30:00,260.81,262.38,258.92,260.06,22766.0,260.81,262.38,258.92,260.06,22766.0
2024-11-06 15:00:00,260.06,265.08,260.06,264.92,36168.0,260.06,265.08,260.06,264.92,36168.0
2024-11-06 15:30:00,264.77,264.96,260.76,261.98,163654.0,264.77,264.96,260.76,261.98,163654.0
2024-11-07 09:30:00,264.08,266.83,261.87,262.09,39019.0,264.08,266.83,261.87,262.09,39019.0
2024-11-07 10:00:00,262.65,262.76,258.68,261.9,16823.0,262.65,262.76,258.68,261.9,16823.0
2024-11-07 10:30:00,261.9,263.72,261.9,262.74,9749.0,261.9,263.72,261.9,262.74,9749.0
2024-11-07 11:00:00,262.72,263.1,261.79,261.79,6463.0,262.72,263.1,261.79,261.79,6463.0
2024-11-07 11:30:00,261.75,263.06,261.69,262.8,5291.0,261.75,263.06,261.69,262.8,5291.0
2024-11-07 12:00:00,262.76,264.45,262.74,263.06,11123.0,262.76,264.45,262.74,263.06,11123.0
2024-11-07 12:30:00,263.5,264.34,263.01,263.9,5847.0,263.5,264.34,263.01,263.9,5847.0
2024-11-07 13:00:00,263.33,264.27,263.15,263.17,5736.0,263.33,264.27,263.15,263.17,5736.0
2024-11-07 13:30:00,263.1,263.38,262.83,263.15,5124.0,263.1,263.38,262.83,263.15,5124.0
2024-11-07 14:00:00,262.8,263.44,261.55,262.34,6371.0,262.8,263.44,261.55,262.34,6371.0
2024-11-07 14:30:00,262.83,265.24,261.84,265.24,11984.0,262.83,265.24,261.84,265.24,11984.0
2024-11-07 15:00:00,265.24,265.37,264.29,265.0,22373.0,265.24,265.37,264.29,265.0,22373.0
2024-11-07 15:30:00,264.81,265.92,264.31,265.45,45746.0,264.81,265.92,264.31,265.45,45746.0
2024-11-08 09:30:00,267.02,269.75,266.02,269.71,16132.0,267.02,269.75,266.02,269.71,16132.0
2024-11-08 10:00:00,270.11,272.45,267.67,272.45,43555.0,270.11,272.45,267.67,272.45,43555.0
2024-11-08 10:30:00,272.83,272.83,270.94,271.31,9985.0,272.83,272.83,270.94,271.31,9985.0
2024-11-08 11:00:00,271.3,271.48,270.2,270.52,11935.0,271.3,271.48,270.2,270.52,11935.0
2024-11-08 11:30:00,270.23,270.23,268.89,269.62,6028.0,270.23,270.23,268.89,269.62,6028.0
2024-11-08 12:00:00,269.53,270.03,269.11,269.56,5993.0,269.53,270.03,269.11,269.56,5993.0
2024-11-08 12:30:00,269.38,270.37,269.37,270.19,4195.0,269.38,270.37,269.37,270.19,4195.0
2024-11-08 13:00:00,269.97,270.22,269.44,269.57,3633.0,269.97,270.22,269.44,269.57,3633.0
2024-11-08 13:30:00,269.74,270.0,268.78,268.93,3224.0,269.74,270.0,268.78,268.93,3224.0
2024-11-08 14:00:00,269.05,270.3,268.9,270.29,5059.0,269.05,270.3,268.9,270.29,5059.0
2024-11-08 14:30:00,270.5,270.92,270.48,270.72,3559.0,270.5,270.92,270.48,270.72,3559.0
2024-11-08 15:00:00,270.3,270.54,268.39,268.88,14481.0,270.3,270.54,268.39,268.88,14481.0
2024-11-08 15:30:00,268.91,269.65,268.39,269.03,31118.0,268.91,269.65,268.39,269.03,31118.0
2024-11-11 09:30:00,273.15,273.71,269.2,271.73,25897.0,273.15,273.71,269.2,271.73,25897.0
2024-11-11 10:00:00,271.31,271.51,269.72,270.95,6251.0,271.31,271.51,269.72,270.95,6251.0
2024-11-11 10:30:00,271.16,275.21,271.15,274.87,6427.0,271.16,275.21,271.15,274.87,6427.0
2024-11-11 11:00:00,275.0,275.11,273.4,273.84,4679.0,275.0,275.11,273.4,273.84,4679.0
2024-11-11 11:30:00,274.05,274.86,274.05,274.81,2310.0,274.05,274.86,274.05,274.81,2310.0
2024-11-11 12:00:00,274.61,275.07,274.25,274.31,9526.0,274.61,275.07,274.25,274.31,9526.0
2024-11-11 12:30:00,274.28,275.0,272.19,272.92,12533.0,274.28,275.0,272.19,272.92,12533.0
2024-11-11 13:00:00,272.92,272.92,271.91,271.99,3902.0,272.92,272.92,271.91,271.99,3902.0
2024-11-11 13:30:00,272.0,272.45,271.86,271.88,4303.0,272.0,272.45,271.86,271.88,4303.0
2024-11-11 14:00:00,271.76,272.77,271.65,272.75,6748.0,271.76,272.77,271.65,272.75,6748.0
2024-11-11 14:30:00,272.47,272.79,272.01,272.28,5039.0,272.47,272.79,272.01,272.28,5039.0
2024-11-11 15:00:00,272.28,273.0,271.92,273.0,6167.0,272.28,273.0,271.92,273.0,6167.0
2024-11-11 15:30:00,273.26,273.58,272.62,273.17,52067.0,273.26,273.58,272.62,273.17,52067.0
2024-11-12 09:30:00,272.31,274.6,272.17,272.53,12966.0,272.31,274.6,272.17,272.53,12966.0
2024-11-12 10:00:00,271.56,272.28,270.67,271.07,6333.0,271.56,272.28,270.67,271.07,6333.0
2024-11-12 10:30:00,270.81,272.09,270.7,271.81,11463.0,270.81,272.09,270.7,271.81,11463.0
2024-11-12 11:00:00,271.91,271.91,269.86,270.22,5670.0,271.91,271.91,269.86,270.22,5670.0
2024-11-12 11:30:00,270.25,270.95,270.16,270.56,3010.0,270.25,270.95,270.16,270.56,3010.0
2024-11-12 12:00:00,270.63,270.64,268.37,268.49,2989.0,270.63,270.64,268.37,268.49,2989.0
2024-11-12 12:30:00,268.2,268.53,266.73,267.83,15787.0,268.2,268.53,266.73,267.83,15787.0
2024-11-12 13:00:00,267.78,268.36,267.33,268.36,7145.0,267.78,268.36,267.33,268.36,7145.0
2024-11-12 13:30:00,268.5,268.51,268.1,268.32,4328.0,268.5,268.51,268.1,268.32,4328.0
2024-11-12 14:00:00,268.06,268.45,267.19,268.05,14316.0,268.06,268.45,267.19,268.05,14316.0
2024-11-12 14:30:00,268.04,268.07,267.5,267.56,5025.0,268.04,268.07,267.5,267.56,5025.0
2024-11-12 15:00:00,267.56,267.77,266.28,266.62,6192.0,267.56,267.77,266.28,266.62,6192.0
2024-11-12 15:30:00,266.38,267.09,265.65,266.57,37114.0,266.38,267.09,265.65,266.57,37114.0
2024-11-13 09:30:00,268.31,269.81,267.27,269.74,5239.0,268.31,269.81,267.27,269.74,5239.0
2024-11-13 10:00:00,269.75,269.84,267.87,268.03,4219.0,269.75,269.84,267.87,268.03,4219.0
2024-11-13 10:30:00,268.2,269.33,268.2,268.81,956.0,268.2,269.33,268.2,268.81,956.0
2024-11-13 11:00:00,268.84,269.45,268.68,268.92,4525.0,268.84,269.45,268.68,268.92,4525.0
2024-11-13 11:30:00,268.85,268.91,268.51,268.52,1018.0,268.85,268.91,268.51,268.52,1018.0
2024-11-13 12:00:00,268.36,268.4,267.27,267.27,1802.0,268.36,268.4,267.27,267.27,1802.0
2024-11-13 12:30:00,267.28,267.72,267.0,267.19,4341.0,267.28,267.72,267.0,267.19,4341.0
2024-11-13 13:00:00,267.13,267.39,266.74,266.82,6073.0,267.13,267.39,266.74,266.82,6073.0
2024-11-13 13:30:00,266.69,267.4,266.65,267.19,3537.0,266.69,267.4,266.65,267.19,3537.0
2024-11-13 14:00:00,266.83,267.96,266.71,266.71,4165.0,266.83,267.96,266.71,266.71,4165.0
2024-11-13 14:30:00,266.85,267.83,266.39,267.02,6228.0,266.85,267.83,266.39,267.02,6228.0
2024-11-13 15:00:00,267.16,268.36,266.69,268.31,3824.0,267.16,268.36,266.69,268.31,3824.0
2024-11-13 15:30:00,268.07,268.07,266.65,266.98,26296.0,268.07,268.07,266.65,266.98,26296.0
2024-11-14 09:30:00,265.41,265.99,263.18,263.94,6469.0,265.41,265.99,263.18,263.94,6469.0
2024-11-14 10:00:00,263.98,265.89,263.29,264.68,7872.0,263.98,265.89,263.29,264.68,7872.0
2024-11-14 10:30:00,264.7,266.4,264.48,265.52,4758.0,264.7,266.4,264.48,265.52,4758.0
2024-11-14 11:00:00,265.08,265.38,264.17,265.38,6922.0,265.08,265.38,264.17,265.38,6922.0
2024-11-14 11:30:00,265.09,265.7,264.82,265.46,2972.0,265.09,265.7,264.82,265.46,2972.0
2024-11-14 12:00:00,264.97,265.15,264.12,264.54,25822.0,264.97,265.15,264.12,264.54,25822.0
2024-11-14 12:30:00,264.34,264.37,263.4,264.18,4136.0,264.34,264.37,263.4,264.18,4136.0
2024-11-14 13:00:00,264.2,264.2,262.76,262.76,6958.0,264.2,264.2,262.76,262.76,6958.0
2024-11-14 13:30:00,262.19,262.29,261.59,262.09,3301.0,262.19,262.29,261.59,262.09,3301.0
2024-11-14 14:00:00,262.3,264.17,262.11,264.17,7117.0,262.3,264.17,262.11,264.17,7117.0
2024-11-14 14:30:00,263.91,264.34,263.79,264.2,4852.0,263.91,264.34,263.79,264.2,4852.0
2024-11-14 15:00:00,263.99,264.04,261.64,263.15,9520.0,263.99,264.04,261.64,263.15,9520.0
2024-11-14 15:30:00,263.02,263.28,261.6,262.74,40207.0,263.02,263.28,261.6,262.74,40207.0
2024-11-15 09:30:00,262.67,263.5,261.21,261.8,9529.0,262.67,263.5,261.21,261.8,9529.0
2024-11-15 10:00:00,261.8,261.9,259.47,259.47,6010.0,261.8,261.9,259.47,259.47,6010.0
2024-11-15 10:30:00,259.46,259.92,258.33,258.34,4101.0,259.46,259.92,258.33,258.34,4101.0
2024-11-15 11:00:00,258.34,261.24,258.33,260.67,3201.0,258.34,261.24,258.33,260.67,3201.0
2024-11-15 11:30:00,260.7,261.93,260.19,261.93,5477.0,260.7,261.93,260.19,261.93,5477.0
2024-11-15 12:00:00,261.39,261.6,261.25,261.3,2404.0,261.39,261.6,261.25,261.3,2404.0
2024-11-15 12:30:00,261.15,261.84,261.0,261.52,3824.0,261.15,261.84,261.0,261.52,3824.0
2024-11-15 13:00:00,261.61,261.76,261.36,261.48,3928.0,261.61,261.76,261.36,261.48,3928.0
2024-11-15 13:30:00,261.29,261.29,260.61,261.0,4065.0,261.29,261.29,260.61,261.0,4065.0
2024-11-15 14:00:00,261.07,261.25,260.84,260.84,3643.0,261.07,261.25,260.84,260.84,3643.0
2024-11-15 14:30:00,261.05,261.8,260.69,261.19,5433.0,261.05,261.8,260.69,261.19,5433.0
2024-11-15 15:00:00,261.11,261.73,261.1,261.28,6602.0,261.11,261.73,261.1,261.28,6602.0
2024-11-15 15:30:00,261.26,261.67,260.65,261.14,35637.0,261.26,261.67,260.65,261.14,35637.0
2024-11-18 09:30:00,259.0,260.48,259.0,259.41,2713.0,259.0,260.48,259.0,259.41,2713.0
2024-11-18 10:00:00,259.61,261.38,259.59,260.44,5994.0,259.61,261.38,259.59,260.44,5994.0
2024-11-18 10:30:00,260.44,260.94,259.76,260.2,2783.0,260.44,260.94,259.76,260.2,2783.0
2024-11-18 11:00:00,260.2,262.33,260.2,262.02,5674.0,260.2,262.33,260.2,262.02,5674.0
2024-11-18 11:30:00,262.13,262.13,261.57,261.63,3002.0,262.13,262.13,261.57,261.63,3002.0
2024-11-18 12:00:00,261.26,262.1,261.16,262.1,4303.0,261.26,262.1,261.16,262.1,4303.0
2024-11-18 12:30:00,262.06,262.28,261.51,261.9,3600.0,262.06,262.28,261.51,261.9,3600.0
2024-11-18 13:00:00,261.52,261.52,260.92,261.06,2310.0,261.52,261.52,260.92,261.06,2310.0
2024-11-18 13:30:00,260.91,260.91,260.36,260.54,4483.0,260.91,260.91,260.36,260.54,4483.0
2024-11-18 14:00:00,261.08,261.6,260.71,260.71,3531.0,261.08,261.6,260.71,260.71,3531.0
2024-11-18 14:30:00,260.59,261.95,260.59,261.73,6848.0,260.59,261.95,260.59,261.73,6848.0
2024-11-18 15:00:00,261.72,261.91,261.12,261.84,7236.0,261.72,261.91,261.12,261.84,7236.0
2024-11-18 15:30:00,262.0,262.39,261.57,261.86,29267.0,262.0,262.39,261.57,261.86,29267.0
2024-11-19 09:30:00,259.0,260.14,258.68,259.29,2629.0,259.0,260.14,258.68,259.29,2629.0
2024-11-19 10:00:00,258.26,259.75,257.8,259.75,2077.0,258.26,259.75,257.8,259.75,2077.0
2024-11-19 10:30:00,259.49,260.19,259.15,259.51,3700.0,259.49,260.19,259.15,259.51,3700.0
2024-11-19 11:00:00,259.13,261.02,259.13,260.96,3682.0,259.13,261.02,259.13,260.96,3682.0
2024-11-19 11:30:00,260.76,261.18,260.25,261.13,3016.0,260.76,261.18,260.25,261.13,3016.0
2024-11-19 12:00:00,260.73,261.44,260.72,261.1,1558.0,260.73,261.44,260.72,261.1,1558.0
2024-11-19 12:30:00,261.07,261.64,261.07,261.32,2119.0,261.07,261.64,261.07,261.32,2119.0
2024-11-19 13:00:00,261.22,261.42,260.75,261.01,2500.0,261.22,261.42,260.75,261.01,2500.0
2024-11-19 13:30:00,261.03,262.07,261.02,261.27,2470.0,261.03,262.07,261.02,261.27,2470.0
2024-11-19 14:00:00,261.28,261.31,260.37,260.69,8958.0,261.28,261.31,260.37,260.69,8958.0
2024-11-19 14:30:00,260.43,260.56,259.94,260.56,4844.0,260.43,260.56,259.94,260.56,4844.0
2024-11-19 15:00:00,260.04,260.71,260.02,260.6,37827.0,260.04,260.71,260.02,260.6,37827.0
2024-11-19 15:30:00,260.37,260.44,257.89,258.37,43938.0,260.37,260.44,257.89,258.37,43938.0
2024-11-20 09:30:00,256.77,256.77,254.04,254.99,2458.0,256.77,256.77,254.04,254.99,2458.0
2024-11-20 10:00:00,255.02,256.25,254.45,256.21,6290.0,255.02,256.25,254.45,256.21,6290.0
2024-11-20 10:30:00,256.24,257.37,256.23,256.84,8718.0,256.24,257.37,256.23,256.84,8718.0
2024-11-20 11:00:00,256.97,257.0,256.12,256.24,9576.0,256.97,257.0,256.12,256.24,9576.0
2024-11-20 11:30:00,255.97,257.05,255.97,257.05,4900.0,255.97,257.05,255.97,257.05,4900.0
2024-11-20 12:00:00,257.06,257.06,255.7,256.16,2752.0,257.06,257.06,255.7,256.16,2752.0
2024-11-20 12:30:00,256.22,256.59,255.91,255.92,3075.0,256.22,256.59,255.91,255.92,3075.0
2024-11-20 13:00:00,255.91,256.32,255.65,255.93,3397.0,255.91,256.32,255.65,255.93,3397.0
2024-11-20 13:30:00,255.99,255.99,255.17,255.28,2859.0,255.99,255.99,255.17,255.28,2859.0
2024-11-20 14:00:00,255.16,255.69,255.08,255.13,2301.0,255.16,255.69,255.08,255.13,2301.0
2024-11-20 14:30:00,255.26,255.96,255.26,255.59,4143.0,255.26,255.96,255.26,255.59,4143.0
2024-11-20 15:00:00,255.25,256.06,255.05,256.06,9244.0,255.25,256.06,255.05,256.06,9244.0
2024-11-20 15:30:00,256.08,256.74,255.6,256.58,48267.0,256.08,256.74,255.6,256.58,48267.0
2024-11-21 09:30:00,258.75,259.93,257.56,259.93,24517.0,258.75,259.93,257.56,259.93,24517.0
2024-11-21 10:00:00,259.93,259.93,258.29,258.68,5733.0,259.93,259.93,258.29,258.68,5733.0
2024-11-21 10:30:00,258.92,260.08,258.47,259.84,7989.0,258.92,260.08,258.47,259.84,7989.0
2024-11-21 11:00:00,260.0,260.18,259.39,259.95,7499.0,260.0,260.18,259.39,259.95,7499.0
2024-11-21 11:30:00,259.79,260.27,258.91,259.44,12392.0,259.79,260.27,258.91,259.44,12392.0
2024-11-21 12:00:00,259.4,259.74,258.83,259.33,4600.0,259.4,259.74,258.83,259.33,4600.0
2024-11-21 12:30:00,259.31,259.45,258.87,259.24,1056.0,259.31,259.45,258.87,259.24,1056.0
2024-11-21 13:00:00,259.26,259.73,259.15,259.16,3500.0,259.26,259.73,259.15,259.16,3500.0
2024-11-21 13:30:00,258.55,258.55,258.13,258.2,965.0,258.55,258.55,258.13,258.2,965.0
2024-11-21 14:00:00,257.99,258.69,257.79,258.69,8579.0,257.99,258.69,257.79,258.69,8579.0
2024-11-21 14:30:00,258.57,258.61,257.16,257.62,6122.0,258.57,258.61,257.16,257.62,6122.0
2024-11-21 15:00:00,257.69,258.32,257.47,258.11,5689.0,257.69,258.32,257.47,258.11,5689.0
2024-11-21 15:30:00,258.29,259.49,257.54,258.92,42338.0,258.29,259.49,257.54,258.92,42338.0
2024-11-22 09:30:00,261.22,262.11,258.55,260.48,20978.0,261.22,262.11,258.55,260.48,20978.0
2024-11-22 10:00:00,261.08,261.21,259.25,259.37,5558.0,261.08,261.21,259.25,259.37,5558.0
2024-11-22 10:30:00,259.36,262.3,259.17,262.18,5338.0,259.36,262.3,259.17,262.18,5338.0
2024-11-22 11:00:00,261.75,262.02,260.66,260.73,7270.0,261.75,262.02,260.66,260.73,7270.0
2024-11-22 11:30:00,261.02,261.28,260.68,260.82,5320.0,261.02,261.28,260.68,260.82,5320.0
2024-11-22 12:00:00,260.87,262.42,260.64,262.02,5303.0,260.87,262.42,260.64,262.02,5303.0
2024-11-22 12:30:00,261.83,262.22,260.88,260.93,2936.0,261.83,262.22,260.88,260.93,2936.0
2024-11-22 13:00:00,261.45,261.61,260.96,261.29,4825.0,261.45,261.61,260.96,261.29,4825.0
2024-11-22 13:30:00,261.08,262.18,261.08,262.0,5007.0,261.08,262.18,261.08,262.0,5007.0
2024-11-22 14:00:00,261.9,262.98,261.88,262.74,12505.0,261.9,262.98,261.88,262.74,12505.0
2024-11-22 14:30:00,262.49,262.49,261.88,262.17,4786.0,262.49,262.49,261.88,262.17,4786.0
2024-11-22 15:00:00,262.18,262.35,261.44,262.12,5472.0,262.18,262.35,261.44,262.12,5472.0
2024-11-22 15:30:00,262.05,263.38,261.88,263.11,44837.0,262.05,263.38,261.88,263.11,44837.0
2024-11-25 09:30:00,268.45,279.98,268.45,279.98,35446.0,268.45,279.98,268.45,279.98,35446.0
2024-11-25 10:00:00,279.28,285.4,279.28,284.65,28936.0,279.28,285.4,279.28,284.65,28936.0
2024-11-25 10:30:00,285.16,285.7,282.96,284.13,32454.0,285.16,285.7,282.96,284.13,32454.0
2024-11-25 11:00:00,284.09,284.87,282.43,282.43,22318.0,284.09,284.87,282.43,282.43,22318.0
2024-11-25 11:30:00,282.79,285.22,281.56,284.8,22158.0,282.79,285.22,281.56,284.8,22158.0
2024-11-25 12:00:00,284.8,285.21,281.97,282.14,10016.0,284.8,285.21,281.97,282.14,10016.0
2024-11-25 12:30:00,282.38,282.81,281.98,282.29,7689.0,282.38,282.81,281.98,282.29,7689.0
2024-11-25 13:00:00,282.38,285.08,282.35,285.07,13146.0,282.38,285.08,282.35,285.07,13146.0
2024-11-25 13:30:00,284.97,285.61,284.27,285.0,14682.0,284.97,285.61,284.27,285.0,14682.0
2024-11-25 14:00:00,284.84,285.14,284.14,284.38,11122.0,284.84,285.14,284.14,284.38,11122.0
2024-11-25 14:30:00,284.38,286.2,284.07,285.25,29566.0,284.38,286.2,284.07,285.25,29566.0
2024-11-25 15:00:00,284.96,285.1,283.01,283.75,22892.0,284.96,285.1,283.01,283.75,22892.0
2024-11-25 15:30:00,283.67,283.94,282.48,283.72,94576.0,283.67,283.94,282.48,283.72,94576.0
2024-11-26 09:30:00,281.51,283.0,279.66,282.05,13078.0,281.51,283.0,279.66,282.05,13078.0
2024-11-26 10:00:00,281.96,283.67,281.77,282.46,6105.0,281.96,283.67,281.77,282.46,6105.0
2024-11-26 10:30:00,281.53,282.39,279.53,281.98,3401.0,281.53,282.39,279.53,281.98,3401.0
2024-11-26 11:00:00,282.37,283.6,282.11,283.41,6032.0,282.37,283.6,282.11,283.41,6032.0
2024-11-26 11:30:00,282.69,283.46,282.41,282.96,4465.0,282.69,283.46,282.41,282.96,4465.0
2024-11-26 12:00:00,282.87,283.24,282.09,283.24,3183.0,282.87,283.24,282.09,283.24,3183.0
2024-11-26 12:30:00,283.49,284.17,282.95,283.99,5749.0,283.49,284.17,282.95,283.99,5749.0
2024-11-26 13:00:00,283.79,283.79,280.74,280.75,4779.0,283.79,283.79,280.74,280.75,4779.0
2024-11-26 13:30:00,280.89,281.93,280.83,281.74,2918.0,280.89,281.93,280.83,281.74,2918.0
2024-11-26 14:00:00,281.51,281.61,280.18,280.71,2945.0,281.51,281.61,280.18,280.71,2945.0
2024-11-26 14:30:00,280.68,280.89,280.45,280.88,3939.0,280.68,280.89,280.45,280.88,3939.0
2024-11-26 15:00:00,281.16,281.61,280.91,281.17,4493.0,281.16,281.61,280.91,281.17,4493.0
2024-11-26 15:30:00,281.33,283.31,281.33,283.24,28903.0,281.33,283.31,281.33,283.24,28903.0
2024-11-27 09:30:00,284.94,285.95,283.59,283.68,13185.0,284.94,285.95,283.59,283.68,13185.0
2024-11-27 10:00:00,283.62,284.0,282.29,283.12,5122.0,283.62,284.0,282.29,283.12,5122.0
2024-11-27 10:30:00,282.23,282.45,281.0,281.39,1938.0,282.23,282.45,281.0,281.39,1938.0
2024-11-27 11:00:00,281.53,281.54,280.52,280.88,3082.0,281.53,281.54,280.52,280.88,3082.0
2024-11-27 11:30:00,280.96,281.79,280.86,281.36,2100.0,280.96,281.79,280.86,281.36,2100.0
2024-11-27 12:00:00,281.59,282.84,281.18,282.84,2998.0,281.59,282.84,281.18,282.84,2998.0
2024-11-27 12:30:00,282.46,282.58,281.97,281.97,2887.0,282.46,282.58,281.97,281.97,2887.0
2024-11-27 13:00:00,281.96,282.69,281.95,282.69,1348.0,281.96,282.69,281.95,282.69,1348.0
2024-11-27 13:30:00,282.93,282.93,282.51,282.61,550.0,282.93,282.93,282.51,282.61,550.0
2024-11-27 14:00:00,282.72,283.27,282.64,283.27,1179.0,282.72,283.27,282.64,283.27,1179.0
2024-11-27 14:30:00,283.03,283.03,282.34,282.66,1758.0,283.03,283.03,282.34,282.66,1758.0
2024-11-27 15:00:00,282.6,282.6,281.42,281.89,3659.0,282.6,282.6,281.42,281.89,3659.0
2024-11-27 15:30:00,281.75,282.39,280.89,282.34,15396.0,281.75,282.39,280.89,282.34,15396.0
2024-11-29 09:30:00,282.36,283.82,281.22,282.31,5681.0,282.36,283.82,281.22,282.31,5681.0
2024-11-29 10:00:00,281.99,282.72,280.84,281.88,2111.0,281.99,282.72,280.84,281.88,2111.0
2024-11-29 10:30:00,282.5,283.83,282.1,283.82,3089.0,282.5,283.83,282.1,283.82,3089.0
2024-11-29 11:00:00,283.25,283.26,281.64,282.71,2956.0,283.25,283.26,281.64,282.71,2956.0
2024-11-29 11:30:00,282.95,283.07,282.62,282.92,1143.0,282.95,283.07,282.62,282.92,1143.0
2024-11-29 12:00:00,282.42,282.92,282.06,282.69,3414.0,282.42,282.92,282.06,282.69,3414.0
2024-11-29 12:30:00,282.47,282.82,280.04,280.53,14893.0,282.47,282.82,280.04,280.53,14893.0
2024-12-02 09:30:00,279.88,282.25,279.1,280.6,11984.0,279.88,282.25,279.1,280.6,11984.0
2024-12-02 10:00:00,280.1,280.28,278.12,280.06,6519.0,280.1,280.28,278.12,280.06,6519.0
2024-12-02 10:30:00,280.16,280.67,278.8,278.87,2857.0,280.16,280.67,278.8,278.87,2857.0
2024-12-02 11:00:00,279.18,279.19,278.82,278.83,3860.0,279.18,279.19,278.82,278.83,3860.0
2024-12-02 11:30:00,278.28,278.69,278.02,278.45,4706.0,278.28,278.69,278.02,278.45,4706.0
2024-12-02 12:00:00,278.47,278.62,278.26,278.26,1942.0,278.47,278.62,278.26,278.26,1942.0
2024-12-02 12:30:00,278.26,278.27,277.02,277.14,7835.0,278.26,278.27,277.02,277.14,7835.0
2024-12-02 13:00:00,277.13,278.16,276.91,278.16,2646.0,277.13,278.16,276.91,278.16,2646.0
2024-12-02 13:30:00,278.15,278.46,277.88,278.39,2027.0,278.15,278.46,277.88,278.39,2027.0
2024-12-02 14:00:00,278.42,278.42,277.54,277.8,2510.0,278.42,278.42,277.54,277.8,2510.0
2024-12-02 14:30:00,277.97,278.2,277.4,277.83,4383.0,277.97,278.2,277.4,277.83,4383.0
2024-12-02 15:00:00,277.85,278.74,277.85,278.17,5888.0,277.85,278.74,277.85,278.17,5888.0
2024-12-02 15:30:00,278.0,278.29,276.99,278.12,25534.0,278.0,278.29,276.99,278.12,25534.0
2024-12-03 09:30:00,279.15,280.37,276.45,278.43,7010.0,279.15,280.37,276.45,278.43,7010.0
2024-12-03 10:00:00,278.31,278.32,276.39,277.74,4954.0,278.31,278.32,276.39,277.74,4954.0
2024-12-03 10:30:00,277.38,277.94,275.63,277.12,3428.0,277.38,277.94,275.63,277.12,3428.0
2024-12-03 11:00:00,277.18,277.7,276.78,277.5,10186.0,277.18,277.7,276.78,277.5,10186.0
2024-12-03 11:30:00,277.6,277.66,276.67,277.23,2973.0,277.6,277.66,276.67,277.23,2973.0
2024-12-03 12:00:00,277.5,277.62,276.92,277.62,2706.0,277.5,277.62,276.92,277.62,2706.0
2024-12-03 12:30:00,277.8,278.96,277.8,278.96,1178.0,277.8,278.96,277.8,278.96,1178.0
2024-12-03 13:00:00,278.72,278.95,278.44,278.55,2521.0,278.72,278.95,278.44,278.55,2521.0
2024-12-03 13:30:00,277.81,277.81,277.22,277.42,1450.0,277.81,277.81,277.22,277.42,1450.0
2024-12-03 14:00:00,277.73,278.03,277.15,278.03,4530.0,277.73,278.03,277.15,278.03,4530.0
2024-12-03 14:30:00,278.06,278.88,278.06,278.32,2641.0,278.06,278.88,278.06,278.32,2641.0
2024-12-03 15:00:00,278.34,278.94,278.22,278.85,4782.0,278.34,278.94,278.22,278.85,4782.0
2024-12-03 15:30:00,279.17,279.64,278.04,278.78,35312.0,279.17,279.64,278.04,278.78,35312.0
2024-12-04 09:30:00,276.17,276.17,271.33,273.1,12565.0,276.17,276.17,271.33,273.1,12565.0
2024-12-04 10:00:00,274.7,274.86,270.8,272.5,6672.0,274.7,274.86,270.8,272.5,6672.0
2024-12-04 10:30:00,272.82,273.69,272.53,273.2,4342.0,272.82,273.69,272.53,273.2,4342.0
2024-12-04 11:00:00,273.11,273.73,272.03,273.34,4123.0,273.11,273.73,272.03,273.34,4123.0
2024-12-04 11:30:00,273.21,273.76,272.98,273.48,4388.0,273.21,273.76,272.98,273.48,4388.0
2024-12-04 12:00:00,273.19,274.06,272.55,273.75,4636.0,273.19,274.06,272.55,273.75,4636.0
2024-12-04 12:30:00,273.92,274.25,273.25,273.67,4446.0,273.92,274.25,273.25,273.67,4446.0
2024-12-04 13:00:00,273.6,274.93,273.43,273.9,4199.0,273.6,274.93,273.43,273.9,4199.0
2024-12-04 13:30:00,273.78,275.45,273.77,274.84,5868.0,273.78,275.45,273.77,274.84,5868.0
2024-12-04 14:00:00,274.73,275.07,273.77,275.07,3350.0,274.73,275.07,273.77,275.07,3350.0
2024-12-04 14:30:00,274.93,275.47,274.16,274.89,17160.0,274.93,275.47,274.16,274.89,17160.0
2024-12-04 15:00:00,274.94,276.57,274.93,276.19,6174.0,274.94,276.57,274.93,276.19,6174.0
2024-12-04 15:30:00,276.47,277.21,275.28,276.89,41945.0,276.47,277.21,275.28,276.89,41945.0
2024-12-05 09:30:00,275.45,277.09,274.9,277.09,17758.0,275.45,277.09,274.9,277.09,17758.0
2024-12-05 10:00:00,276.93,277.65,274.1,274.1,3294.0,276.93,277.65,274.1,274.1,3294.0
2024-12-05 10:30:00,274.45,275.33,273.84,275.0,3985.0,274.45,275.33,273.84,275.0,3985.0
2024-12-05 11:00:00,274.93,276.32,274.67,276.32,25102.0,274.93,276.32,274.67,276.32,25102.0
2024-12-05 11:30:00,276.19,276.19,275.14,275.97,9181.0,276.19,276.19,275.14,275.97,9181.0
2024-12-05 12:00:00,276.12,277.29,275.51,276.24,5832.0,276.12,277.29,275.51,276.24,5832.0
2024-12-05 12:30:00,276.34,276.37,275.34,275.71,18949.0,276.34,276.37,275.34,275.71,18949.0
2024-12-05 13:00:00,275.8,275.8,275.07,275.07,3120.0,275.8,275.8,275.07,275.07,3120.0
2024-12-05 13:30:00,275.23,275.45,274.9,275.31,19576.0,275.23,275.45,274.9,275.31,19576.0
2024-12-05 14:00:00,275.32,276.46,275.32,275.97,3000.0,275.32,276.46,275.32,275.97,3000.0
2024-12-05 14:30:00,276.1,276.1,275.82,276.04,8961.0,276.1,276.1,275.82,276.04,8961.0
2024-12-05 15:00:00,275.97,276.7,274.93,276.32,21129.0,275.97,276.7,274.93,276.32,21129.0
2024-12-05 15:30:00,276.14,276.14,273.09,273.48,47990.0,276.14,276.14,273.09,273.48,47990.0
2024-12-06 09:30:00,280.13,282.37,278.17,280.88,48293.0,280.13,282.37,278.17,280.88,48293.0
2024-12-06 10:00:00,281.44,281.53,277.55,278.16,27783.0,281.44,281.53,277.55,278.16,27783.0
2024-12-06 10:30:00,278.16,280.79,278.07,280.79,13965.0,278.16,280.79,278.07,280.79,13965.0
2024-12-06 11:00:00,280.59,280.67,278.63,278.63,2082.0,280.59,280.67,278.63,278.63,2082.0
2024-12-06 11:30:00,278.16,278.16,276.81,277.0,5001.0,278.16,278.16,276.81,277.0,5001.0
2024-12-06 12:00:00,276.82,277.24,276.75,276.78,7034.0,276.82,277.24,276.75,276.78,7034.0
2024-12-06 12:30:00,276.8,276.8,276.2,276.38,737.0,276.8,276.8,276.2,276.38,737.0
2024-12-06 13:00:00,276.4,277.15,276.15,276.82,4120.0,276.4,277.15,276.15,276.82,4120.0
2024-12-06 13:30:00,276.65,277.1,276.27,276.69,1263.0,276.65,277.1,276.27,276.69,1263.0
2024-12-06 14:00:00,276.82,276.82,275.48,275.93,2621.0,276.82,276.82,275.48,275.93,2621.0
2024-12-06 14:30:00,275.72,277.46,275.72,276.51,4490.0,275.72,277.46,275.72,276.51,4490.0
2024-12-06 15:00:00,276.52,276.78,275.45,276.02,2508.0,276.52,276.78,275.45,276.02,2508.0
2024-12-06 15:30:00,276.24,277.59,275.25,277.2,22825.0,276.24,277.59,275.25,277.2,22825.0
2024-12-09 09:30:00,277.37,278.8,277.37,277.49,3649.0,277.37,278.8,277.37,277.49,3649.0
2024-12-09 10:00:00,277.62,278.45,274.24,274.7,6328.0,277.62,278.45,274.24,274.7,6328.0
2024-12-09 10:30:00,274.69,274.7,273.2,273.36,2119.0,274.69,274.7,273.2,273.36,2119.0
2024-12-09 11:00:00,273.39,273.67,271.76,273.67,6191.0,273.39,273.67,271.76,273.67,6191.0
2024-12-09 11:30:00,273.86,275.08,273.84,274.87,3071.0,273.86,275.08,273.84,274.87,3071.0
2024-12-09 12:00:00,274.5,274.96,273.46,273.71,16129.0,274.5,274.96,273.46,273.71,16129.0
2024-12-09 12:30:00,273.86,274.03,272.82,273.5,9427.0,273.86,274.03,272.82,273.5,9427.0
2024-12-09 13:00:00,273.45,273.45,272.95,273.31,3373.0,273.45,273.45,272.95,273.31,3373.0
2024-12-09 13:30:00,273.31,273.73,273.04,273.22,7666.0,273.31,273.73,273.04,273.22,7666.0
2024-12-09 14:00:00,273.07,273.53,272.55,273.38,3860.0,273.07,273.53,272.55,273.38,3860.0
2024-12-09 14:30:00,273.22,274.24,273.17,274.24,3761.0,273.22,274.24,273.17,274.24,3761.0
2024-12-09 15:00:00,274.47,274.73,273.52,273.7,7770.0,274.47,274.73,273.52,273.7,7770.0
2024-12-09 15:30:00,273.5,274.09,272.51,272.94,25762.0,273.5,274.09,272.51,272.94,25762.0
2024-12-10 09:30:00,274.0,275.5,268.91,272.3,8553.0,274.0,275.5,268.91,272.3,8553.0
2024-12-10 10:00:00,272.04,272.44,271.56,272.44,557.0,272.04,272.44,271.56,272.44,557.0
2024-12-10 10:30:00,273.18,275.21,273.07,275.05,12617.0,273.18,275.21,273.07,275.05,12617.0
2024-12-10 11:00:00,275.13,276.16,274.06,274.35,14919.0,275.13,276.16,274.06,274.35,14919.0
2024-12-10 11:30:00,274.34,275.26,273.8,274.99,17980.0,274.34,275.26,273.8,274.99,17980.0
2024-12-10 12:00:00,275.01,275.54,274.04,275.45,5542.0,275.01,275.54,274.04,275.45,5542.0
2024-12-10 12:30:00,275.05,275.25,273.23,273.4,8351.0,275.05,275.25,273.23,273.4,8351.0
2024-12-10 13:00:00,273.46,273.46,272.03,272.03,7340.0,273.46,273.46,272.03,272.03,7340.0
2024-12-10 13:30:00,272.27,272.6,271.69,271.7,9161.0,272.27,272.6,271.69,271.7,9161.0
2024-12-10 14:00:00,271.35,272.11,271.31,271.68,1107.0,271.35,272.11,271.31,271.68,1107.0
2024-12-10 14:30:00,271.94,272.14,271.61,271.61,3057.0,271.94,272.14,271.61,271.61,3057.0
2024-12-10 15:00:00,271.65,271.65,271.03,271.03,1209.0,271.65,271.65,271.03,271.03,1209.0
2024-12-10 15:30:00,270.29,270.64,268.5,268.67,32613.0,270.29,270.64,268.5,268.67,32613.0
2024-12-11 09:30:00,271.84,275.07,270.57,274.0,6314.0,271.84,275.07,270.57,274.0,6314.0
2024-12-11 10:00:00,274.19,274.67,273.19,273.63,17626.0,274.19,274.67,273.19,273.63,17626.0
2024-12-11 10:30:00,273.84,277.64,273.49,276.59,22871.0,273.84,277.64,273.49,276.59,22871.0
2024-12-11 11:00:00,276.39,277.51,275.61,276.28,12934.0,276.39,277.51,275.61,276.28,12934.0
2024-12-11 11:30:00,276.45,277.85,276.11,277.5,14505.0,276.45,277.85,276.11,277.5,14505.0
2024-12-11 12:00:00,277.29,278.52,276.83,278.06,8911.0,277.29,278.52,276.83,278.06,8911.0
2024-12-11 12:30:00,277.73,278.12,277.32,277.32,7643.0,277.73,278.12,277.32,277.32,7643.0
2024-12-11 13:00:00,277.35,277.48,277.06,277.21,7910.0,277.35,277.48,277.06,277.21,7910.0
2024-12-11 13:30:00,277.21,277.61,276.91,277.01,8907.0,277.21,277.61,276.91,277.01,8907.0
2024-12-11 14:00:00,277.03,278.24,277.03,277.46,18300.0,277.03,278.24,277.03,277.46,18300.0
2024-12-11 14:30:00,278.12,278.73,277.19,277.44,14857.0,278.12,278.73,277.19,277.44,14857.0
2024-12-11 15:00:00,277.15,277.41,275.99,276.24,6812.0,277.15,277.41,275.99,276.24,6812.0
2024-12-11 15:30:00,276.05,278.18,275.96,276.38,46916.0,276.05,278.18,275.96,276.38,46916.0
2024-12-12 09:30:00,275.93,277.47,273.89,277.47,3235.0,275.93,277.47,273.89,277.47,3235.0
2024-12-12 10:00:00,276.37,277.19,276.01,276.67,4065.0,276.37,277.19,276.01,276.67,4065.0
2024-12-12 10:30:00,277.36,278.0,276.64,276.82,2186.0,277.36,278.0,276.64,276.82,2186.0
2024-12-12 11:00:00,277.73,277.98,276.82,277.61,24459.0,277.73,277.98,276.82,277.61,24459.0
2024-12-12 11:30:00,277.79,278.44,277.67,277.72,2622.0,277.79,278.44,277.67,277.72,2622.0
2024-12-12 12:00:00,277.32,277.45,276.16,276.16,727.0,277.32,277.45,276.16,276.16,727.0
2024-12-12 12:30:00,275.96,277.16,275.96,276.78,3462.0,275.96,277.16,275.96,276.78,3462.0
2024-12-12 13:00:00,276.98,277.04,276.58,276.97,4295.0,276.98,277.04,276.58,276.97,4295.0
2024-12-12 13:30:00,276.72,277.0,276.72,276.77,1362.0,276.72,277.0,276.72,276.77,1362.0
2024-12-12 14:00:00,276.77,277.0,275.41,276.06,3493.0,276.77,277.0,275.41,276.06,3493.0
2024-12-12 14:30:00,276.21,277.05,276.1,277.0,3866.0,276.21,277.05,276.1,277.0,3866.0
2024-12-12 15:00:00,276.75,276.95,276.1,276.1,1611.0,276.75,276.95,276.1,276.1,1611.0
2024-12-12 15:30:00,276.09,276.22,274.44,274.63,16113.0,276.09,276.22,274.44,274.63,16113.0
2024-12-13 09:30:00,273.39,274.06,270.72,271.49,4755.0,273.39,274.06,270.72,271.49,4755.0
2024-12-13 10:00:00,270.79,271.2,268.71,269.57,20503.0,270.79,271.2,268.71,269.57,20503.0
2024-12-13 10:30:00,269.3,269.36,267.67,268.4,9711.0,269.3,269.36,267.67,268.4,9711.0
2024-12-13 11:00:00,268.59,269.8,268.59,269.8,2421.0,268.59,269.8,268.59,269.8,2421.0
2024-12-13 11:30:00,270.69,270.7,269.61,270.03,2921.0,270.69,270.7,269.61,270.03,2921.0
2024-12-13 12:00:00,269.91,270.14,268.81,268.81,2417.0,269.91,270.14,268.81,268.81,2417.0
2024-12-13 12:30:00,268.34,268.75,268.19,268.75,1039.0,268.34,268.75,268.19,268.75,1039.0
2024-12-13 13:00:00,269.02,269.41,268.68,269.41,850.0,269.02,269.41,268.68,269.41,850.0
2024-12-13 13:30:00,269.88,269.89,268.7,268.8,1110.0,269.88,269.89,268.7,268.8,1110.0
2024-12-13 14:00:00,268.8,269.14,268.76,268.83,1800.0,268.8,269.14,268.76,268.83,1800.0
2024-12-13 14:30:00,268.71,269.41,268.44,268.7,7012.0,268.71,269.41,268.44,268.7,7012.0
2024-12-13 15:00:00,268.75,269.32,267.7,268.39,8280.0,268.75,269.32,267.7,268.39,8280.0
2024-12-13 15:30:00,268.33,270.5,268.33,269.26,20618.0,268.33,270.5,268.33,269.26,20618.0
2024-12-16 09:30:00,272.55,275.22,270.17,274.44,6295.0,272.55,275.22,270.17,274.44,6295.0
2024-12-16 10:00:00,274.58,274.58,272.31,273.3,11586.0,274.58,274.58,272.31,273.3,11586.0
2024-12-16 10:30:00,273.24,273.62,272.69,273.02,5842.0,273.24,273.62,272.69,273.02,5842.0
2024-12-16 11:00:00,272.88,274.17,272.58,274.17,4036.0,272.88,274.17,272.58,274.17,4036.0
2024-12-16 11:30:00,274.35,274.35,273.12,273.4,4598.0,274.35,274.35,273.12,273.4,4598.0
2024-12-16 12:00:00,273.4,273.64,272.92,273.45,14940.0,273.4,273.64,272.92,273.45,14940.0
2024-12-16 12:30:00,273.45,273.83,272.81,272.85,7386.0,273.45,273.83,272.81,272.85,7386.0
2024-12-16 13:00:00,273.35,273.88,273.34,273.45,2002.0,273.35,273.88,273.34,273.45,2002.0
2024-12-16 13:30:00,273.69,273.72,273.04,273.07,1700.0,273.69,273.72,273.04,273.07,1700.0
2024-12-16 14:00:00,272.85,272.85,271.84,272.48,13411.0,272.85,272.85,271.84,272.48,13411.0
2024-12-16 14:30:00,272.44,273.53,272.3,273.53,2908.0,272.44,273.53,272.3,273.53,2908.0
2024-12-16 15:00:00,273.35,273.35,271.81,272.1,17659.0,273.35,273.35,271.81,272.1,17659.0
2024-12-16 15:30:00,272.19,272.24,270.84,271.76,34699.0,272.19,272.24,270.84,271.76,34699.0
2024-12-17 09:30:00,268.79,271.44,268.79,269.3,9822.0,268.79,271.44,268.79,269.3,9822.0
2024-12-17 10:00:00,269.3,271.74,268.8,270.22,5441.0,269.3,271.74,268.8,270.22,5441.0
2024-12-17 10:30:00,269.83,270.9,269.05,269.73,16301.0,269.83,270.9,269.05,269.73,16301.0
2024-12-17 11:00:00,269.07,270.22,268.71,268.71,5210.0,269.07,270.22,268.71,268.71,5210.0
2024-12-17 11:30:00,268.77,270.3,268.76,269.74,6567.0,268.77,270.3,268.76,269.74,6567.0
2024-12-17 12:00:00,269.75,269.92,269.18,269.54,3478.0,269.75,269.92,269.18,269.54,3478.0
2024-12-17 12:30:00,269.25,270.58,269.25,270.28,5623.0,269.25,270.58,269.25,270.28,5623.0
2024-12-17 13:00:00,270.53,270.57,268.77,269.4,3107.0,270.53,270.57,268.77,269.4,3107.0
2024-12-17 13:30:00,269.33,269.88,268.9,269.33,5878.0,269.33,269.88,268.9,269.33,5878.0
2024-12-17 14:00:00,269.33,269.6,269.22,269.22,3883.0,269.33,269.6,269.22,269.22,3883.0
2024-12-17 14:30:00,269.16,269.23,268.35,268.7,5044.0,269.16,269.23,268.35,268.7,5044.0
2024-12-17 15:00:00,268.48,269.08,268.15,268.43,4622.0,268.48,269.08,268.15,268.43,4622.0
2024-12-17 15:30:00,268.35,268.96,267.76,268.24,22859.0,268.35,268.96,267.76,268.24,22859.0
2024-12-18 09:30:00,269.59,269.71,268.05,269.59,2557.0,269.59,269.71,268.05,269.59,2557.0
2024-12-18 10:00:00,269.58,269.97,269.18,269.28,1667.0,269.58,269.97,269.18,269.28,1667.0
2024-12-18 10:30:00,269.05,270.36,268.05,269.06,2415.0,269.05,270.36,268.05,269.06,2415.0
2024-12-18 11:00:00,269.07,269.07,268.4,268.95,1169.0,269.07,269.07,268.4,268.95,1169.0
2024-12-18 11:30:00,268.93,268.93,267.35,267.5,3350.0,268.93,268.93,267.35,267.5,3350.0
2024-12-18 12:00:00,267.19,267.69,267.02,267.49,1110.0,267.19,267.69,267.02,267.49,1110.0
2024-12-18 12:30:00,267.41,268.36,267.4,268.25,2934.0,267.41,268.36,267.4,268.25,2934.0
2024-12-18 13:00:00,268.64,268.64,268.29,268.29,300.0,268.64,268.64,268.29,268.29,300.0
2024-12-18 13:30:00,268.68,269.18,268.54,269.07,2088.0,268.68,269.18,268.54,269.07,2088.0
2024-12-18 14:00:00,268.92,269.89,263.1,263.53,13025.0,268.92,269.89,263.1,263.53,13025.0
2024-12-18 14:30:00,262.47,264.48,260.68,261.29,27540.0,262.47,264.48,260.68,261.29,27540.0
2024-12-18 15:00:00,261.37,261.62,257.81,258.01,18450.0,261.37,261.62,257.81,258.01,18450.0
2024-12-18 15:30:00,258.01,258.23,253.8,255.12,43511.0,258.01,258.23,253.8,255.12,43511.0
2024-12-19 09:30:00,255.75,258.9,255.75,256.26,11107.0,255.75,258.9,255.75,256.26,11107.0
2024-12-19 10:00:00,254.96,255.98,252.36,253.37,9642.0,254.96,255.98,252.36,253.37,9642.0
2024-12-19 10:30:00,252.75,252.75,251.1,251.75,8505.0,252.75,252.75,251.1,251.75,8505.0
2024-12-19 11:00:00,251.54,252.56,250.53,252.3,7971.0,251.54,252.56,250.53,252.3,7971.0
2024-12-19 11:30:00,252.39,252.64,250.32,251.12,11035.0,252.39,252.64,250.32,251.12,11035.0
2024-12-19 12:00:00,251.09,251.43,249.95,249.95,4205.0,251.09,251.43,249.95,249.95,4205.0
2024-12-19 12:30:00,249.8,249.8,248.96,249.48,6088.0,249.8,249.8,248.96,249.48,6088.0
2024-12-19 13:00:00,248.81,249.06,247.74,248.8,21483.0,248.81,249.06,247.74,248.8,21483.0
2024-12-19 13:30:00,248.93,250.0,248.55,250.0,6370.0,248.93,250.0,248.55,250.0,6370.0
2024-12-19 14:00:00,249.79,250.01,249.16,249.4,6928.0,249.79,250.01,249.16,249.4,6928.0
2024-12-19 14:30:00,249.56,249.76,247.99,248.25,6244.0,249.56,249.76,247.99,248.25,6244.0
2024-12-19 15:00:00,248.22,249.54,247.67,249.24,10949.0,248.22,249.54,247.67,249.24,10949.0
2024-12-19 15:30:00,249.35,249.35,246.23,246.7,34880.0,249.35,249.35,246.23,246.7,34880.0
2024-12-20 09:30:00,248.01,251.64,242.06,249.16,78718.0,248.01,251.64,242.06,249.16,78718.0
2024-12-20 10:00:00,249.01,250.23,247.54,249.44,19206.0,249.01,250.23,247.54,249.44,19206.0
2024-12-20 10:30:00,249.86,251.14,249.4,250.01,6648.0,249.86,251.14,249.4,250.01,6648.0
2024-12-20 11:00:00,250.29,252.33,250.09,252.22,27051.0,250.29,252.33,250.09,252.22,27051.0
2024-12-20 11:30:00,251.85,253.37,251.71,253.37,25986.0,251.85,253.37,251.71,253.37,25986.0
2024-12-20 12:00:00,252.66,253.74,252.52,253.46,28186.0,252.66,253.74,252.52,253.46,28186.0
2024-12-20 12:30:00,253.6,254.1,252.08,253.23,7814.0,253.6,254.1,252.08,253.23,7814.0
2024-12-20 13:00:00,253.73,253.73,250.73,250.73,5895.0,253.73,253.73,250.73,250.73,5895.0
2024-12-20 13:30:00,251.29,252.44,251.07,251.96,4603.0,251.29,252.44,251.07,251.96,4603.0
2024-12-20 14:00:00,251.96,253.02,251.56,253.02,6076.0,251.96,253.02,251.56,253.02,6076.0
2024-12-20 14:30:00,253.24,253.83,252.75,253.22,7771.0,253.24,253.83,252.75,253.22,7771.0
2024-12-20 15:00:00,253.32,253.51,251.92,252.5,6488.0,253.32,253.51,251.92,252.5,6488.0
2024-12-20 15:30:00,252.66,253.53,251.9,252.55,42850.0,252.66,253.53,251.9,252.55,42850.0
2024-12-23 09:30:00,248.32,249.79,246.3,248.66,5213.0,248.32,249.79,246.3,248.66,5213.0
2024-12-23 10:00:00,248.55,249.5,247.39,249.5,6686.0,248.55,249.5,247.39,249.5,6686.0
2024-12-23 10:30:00,249.36,250.35,248.77,248.9,2725.0,249.36,250.35,248.77,248.9,2725.0
2024-12-23 11:00:00,249.09,250.12,249.09,250.04,2812.0,249.09,250.12,249.09,250.04,2812.0
2024-12-23 11:30:00,250.43,251.29,250.29,251.29,1256.0,250.43,251.29,250.29,251.29,1256.0
2024-12-23 12:00:00,251.33,251.73,251.2,251.66,3011.0,251.33,251.73,251.2,251.66,3011.0
2024-12-23 12:30:00,251.18,251.38,250.8,251.0,3212.0,251.18,251.38,250.8,251.0,3212.0
2024-12-23 13:00:00,251.07,251.63,250.72,250.72,3624.0,251.07,251.63,250.72,250.72,3624.0
2024-12-23 13:30:00,250.44,252.19,250.43,252.13,1958.0,250.44,252.19,250.43,252.13,1958.0
2024-12-23 14:00:00,252.1,252.56,251.99,252.0,1818.0,252.1,252.56,251.99,252.0,1818.0
2024-12-23 14:30:00,252.04,253.69,252.03,253.25,4035.0,252.04,253.69,252.03,253.25,4035.0
2024-12-23 15:00:00,253.26,253.95,252.45,253.46,8748.0,253.26,253.95,252.45,253.46,8748.0
2024-12-23 15:30:00,253.47,254.46,253.0,253.94,23440.0,253.47,254.46,253.0,253.94,23440.0
2024-12-24 09:30:00,252.24,255.59,252.1,254.02,3473.0,252.24,255.59,252.1,254.02,3473.0
2024-12-24 10:00:00,253.66,255.02,253.39,254.06,3990.0,253.66,255.02,253.39,254.06,3990.0
2024-12-24 10:30:00,254.41,254.48,253.71,253.91,3734.0,254.41,254.48,253.71,253.91,3734.0
2024-12-24 11:00:00,254.04,254.3,253.92,253.94,3120.0,254.04,254.3,253.92,253.94,3120.0
2024-12-24 11:30:00,254.02,254.51,253.99,254.51,3014.0,254.02,254.51,253.99,254.51,3014.0
2024-12-24 12:00:00,254.43,254.92,254.43,254.78,1686.0,254.43,254.92,254.43,254.78,1686.0
2024-12-24 12:30:00,254.95,255.17,254.6,254.88,4849.0,254.95,255.17,254.6,254.88,4849.0
2024-12-26 09:30:00,254.02,254.6,253.5,253.51,3433.0,254.02,254.6,253.5,253.51,3433.0
2024-12-26 10:00:00,254.6,255.16,253.19,254.37,2938.0,254.6,255.16,253.19,254.37,2938.0
2024-12-26 10:30:00,253.68,254.15,253.36,253.98,1600.0,253.68,254.15,253.36,253.98,1600.0
2024-12-26 11:00:00,254.01,254.87,253.82,254.85,2682.0,254.01,254.87,253.82,254.85,2682.0
2024-12-26 11:30:00,254.4,255.22,253.42,254.58,3953.0,254.4,255.22,253.42,254.58,3953.0
2024-12-26 12:00:00,254.95,255.3,254.62,254.79,2459.0,254.95,255.3,254.62,254.79,2459.0
2024-12-26 12:30:00,254.57,254.74,254.36,254.45,1911.0,254.57,254.74,254.36,254.45,1911.0
2024-12-26 13:00:00,254.78,255.76,254.77,255.76,1600.0,254.78,255.76,254.77,255.76,1600.0
2024-12-26 13:30:00,255.57,255.57,254.96,255.11,835.0,255.57,255.57,254.96,255.11,835.0
2024-12-26 14:00:00,254.97,255.9,254.97,255.28,1795.0,254.97,255.9,254.97,255.28,1795.0
2024-12-26 14:30:00,255.27,255.72,255.05,255.61,4915.0,255.27,255.72,255.05,255.61,4915.0
2024-12-26 15:00:00,255.45,255.64,254.62,255.12,2991.0,255.45,255.64,254.62,255.12,2991.0
2024-12-26 15:30:00,254.89,255.63,254.46,254.75,9116.0,254.89,255.63,254.46,254.75,9116.0
2024-12-27 09:30:00,254.35,255.7,253.14,254.01,6678.0,254.35,255.7,253.14,254.01,6678.0
2024-12-27 10:00:00,254.36,255.0,253.02,253.02,4816.0,254.36,255.0,253.02,253.02,4816.0
2024-12-27 10:30:00,252.44,253.53,251.89,253.27,6799.0,252.44,253.53,251.89,253.27,6799.0
2024-12-27 11:00:00,252.72,253.06,251.51,252.18,5115.0,252.72,253.06,251.51,252.18,5115.0
2024-12-27 11:30:00,252.14,252.27,251.14,251.15,1205.0,252.14,252.27,251.14,251.15,1205.0
2024-12-27 12:00:00,251.36,251.36,250.97,250.97,1204.0,251.36,251.36,250.97,250.97,1204.0
2024-12-27 12:30:00,251.32,251.32,251.06,251.11,434.0,251.32,251.32,251.06,251.11,434.0
2024-12-27 13:00:00,251.26,252.06,251.26,251.51,1579.0,251.26,252.06,251.26,251.51,1579.0
2024-12-27 13:30:00,251.22,252.22,251.22,252.0,1956.0,251.22,252.22,251.22,252.0,1956.0
2024-12-27 14:00:00,252.23,253.02,252.23,252.42,1500.0,252.23,253.02,252.23,252.42,1500.0
2024-12-27 14:30:00,252.36,253.37,252.35,253.37,1029.0,252.36,253.37,252.35,253.37,1029.0
2024-12-27 15:00:00,253.1,253.11,252.0,252.19,2273.0,253.1,253.11,252.0,252.19,2273.0
2024-12-27 15:30:00,252.29,252.29,251.35,251.83,8735.0,252.29,252.29,251.35,251.83,8735.0
2024-12-30 09:30:00,251.41,251.41,247.23,249.19,3076.0,251.41,251.41,247.23,249.19,3076.0
2024-12-30 10:00:00,248.59,248.6,247.88,248.6,1268.0,248.59,248.6,247.88,248.6,1268.0
2024-12-30 10:30:00,248.92,250.12,248.72,249.83,2662.0,248.92,250.12,248.72,249.83,2662.0
2024-12-30 11:00:00,250.5,250.83,250.18,250.18,912.0,250.5,250.83,250.18,250.18,912.0
2024-12-30 11:30:00,250.87,251.74,250.52,251.53,2486.0,250.87,251.74,250.52,251.53,2486.0
2024-12-30 12:00:00,251.33,252.19,251.33,251.81,1003.0,251.33,252.19,251.33,251.81,1003.0
2024-12-30 12:30:00,251.6,252.12,251.48,251.89,769.0,251.6,252.12,251.48,251.89,769.0
2024-12-30 13:00:00,251.56,252.65,251.56,252.23,1240.0,251.56,252.65,251.56,252.23,1240.0
2024-12-30 13:30:00,252.31,252.81,252.31,252.81,910.0,252.31,252.81,252.31,252.81,910.0
2024-12-30 14:00:00,253.25,253.25,252.25,252.65,1335.0,253.25,253.25,252.25,252.65,1335.0
2024-12-30 14:30:00,252.56,252.63,252.28,252.5,1196.0,252.56,252.63,252.28,252.5,1196.0
2024-12-30 15:00:00,252.17,253.2,252.11,252.51,3299.0,252.17,253.2,252.11,252.51,3299.0
2024-12-30 15:30:00,252.42,253.4,251.98,252.01,11134.0,252.42,253.4,251.98,252.01,11134.0
2024-12-31 09:30:00,254.42,254.42,251.64,253.44,1810.0,254.42,254.42,251.64,253.44,1810.0
2024-12-31 10:00:00,255.0,255.94,254.06,255.43,1859.0,255.0,255.94,254.06,255.43,1859.0
2024-12-31 10:30:00,255.01,255.84,253.98,253.98,5351.0,255.01,255.84,253.98,253.98,5351.0
2024-12-31 11:00:00,254.26,254.28,253.09,253.36,8060.0,254.26,254.28,253.09,253.36,8060.0
2024-12-31 11:30:00,253.09,253.6,252.96,253.24,3868.0,253.09,253.6,252.96,253.24,3868.0
2024-12-31 12:00:00,253.48,253.48,251.94,251.94,2582.0,253.48,253.48,251.94,251.94,2582.0
2024-12-31 12:30:00,251.88,253.04,251.72,252.88,3063.0,251.88,253.04,251.72,252.88,3063.0
2024-12-31 13:00:00,252.88,252.91,251.23,251.24,2278.0,252.88,252.91,251.23,251.24,2278.0
2024-12-31 13:30:00,251.32,251.79,251.04,251.34,3616.0,251.32,251.79,251.04,251.34,3616.0
2024-12-31 14:00:00,251.39,252.33,251.07,251.54,2957.0,251.39,252.33,251.07,251.54,2957.0
2024-12-31 14:30:00,251.47,251.68,251.08,251.68,2601.0,251.47,251.68,251.08,251.68,2601.0
2024-12-31 15:00:00,251.9,252.99,251.89,252.62,5220.0,251.9,252.99,251.89,252.62,5220.0
2024-12-31 15:30:00,252.98,253.25,251.73,253.23,15571.0,252.98,253.25,251.73,253.23,15571.0
2025-01-02 09:30:00,255.33,255.33,252.13,253.54,9805.0,255.33,255.33,252.13,253.54,9805.0
2025-01-02 10:00:00,252.94,253.1,249.24,249.86,8170.0,252.94,253.1,249.24,249.86,8170.0
2025-01-02 10:30:00,249.86,251.34,249.5,249.94,6661.0,249.86,251.34,249.5,249.94,6661.0
2025-01-02 11:00:00,250.11,250.16,248.82,250.06,2724.0,250.11,250.16,248.82,250.06,2724.0
2025-01-02 11:30:00,250.23,251.42,249.75,250.25,10178.0,250.23,251.42,249.75,250.25,10178.0
2025-01-02 12:00:00,249.9,250.72,249.37,249.59,5859.0,249.9,250.72,249.37,249.59,5859.0
2025-01-02 12:30:00,248.95,249.25,247.73,249.24,7800.0,248.95,249.25,247.73,249.24,7800.0
2025-01-02 13:00:00,249.07,249.16,247.9,247.97,4985.0,249.07,249.16,247.9,247.97,4985.0
2025-01-02 13:30:00,247.95,248.11,247.04,248.11,6696.0,247.95,248.11,247.04,248.11,6696.0
2025-01-02 14:00:00,247.83,248.81,247.69,248.69,7901.0,247.83,248.81,247.69,248.69,7901.0
2025-01-02 14:30:00,248.71,248.71,247.5,247.5,4525.0,248.71,248.71,247.5,247.5,4525.0
2025-01-02 15:00:00,247.96,248.78,247.74,248.73,7684.0,247.96,248.78,247.74,248.73,7684.0
2025-01-02 15:30:00,248.69,249.46,248.23,249.25,57340.0,248.69,249.46,248.23,249.25,57340.0
2025-01-03 09:30:00,249.85,251.78,248.39,249.05,4330.0,249.85,251.78,248.39,249.05,4330.0
2025-01-03 10:00:00,248.79,252.11,248.79,252.11,3752.0,248.79,252.11,248.79,252.11,3752.0
2025-01-03 10:30:00,252.16,252.78,251.5,252.65,2726.0,252.16,252.78,251.5,252.65,2726.0
2025-01-03 11:00:00,252.93,252.93,251.78,252.17,1200.0,252.93,252.93,251.78,252.17,1200.0
2025-01-03 11:30:00,252.77,253.78,252.77,253.5,2309.0,252.77,253.78,252.77,253.5,2309.0
2025-01-03 12:00:00,253.65,253.92,253.18,253.47,1425.0,253.65,253.92,253.18,253.47,1425.0
2025-01-03 12:30:00,253.4,253.61,252.73,252.73,2426.0,253.4,253.61,252.73,252.73,2426.0
2025-01-03 13:00:00,252.99,253.76,252.98,253.07,2489.0,252.99,253.76,252.98,253.07,2489.0
2025-01-03 13:30:00,253.04,254.55,253.04,253.73,5222.0,253.04,254.55,253.04,253.73,5222.0
2025-01-03 14:00:00,253.89,253.9,253.32,253.38,3434.0,253.89,253.9,253.32,253.38,3434.0
2025-01-03 14:30:00,253.45,253.74,253.22,253.22,1889.0,253.45,253.74,253.22,253.22,1889.0
2025-01-03 15:00:00,253.23,254.24,253.09,254.08,4219.0,253.23,254.24,253.09,254.08,4219.0
2025-01-03 15:30:00,253.92,254.35,253.37,253.78,26098.0,253.92,254.35,253.37,253.78,26098.0
2025-01-06 09:30:00,254.54,258.16,254.54,257.55,43825.0,254.54,258.16,254.54,257.55,43825.0
2025-01-06 10:00:00,257.91,259.83,257.13,257.49,5424.0,257.91,259.83,257.13,257.49,5424.0
2025-01-06 10:30:00,257.53,258.78,256.68,258.33,5971.0,257.53,258.78,256.68,258.33,5971.0
2025-01-06 11:00:00,258.45,259.79,257.66,259.23,4832.0,258.45,259.79,257.66,259.23,4832.0
2025-01-06 11:30:00,259.23,260.69,259.23,260.59,5008.0,259.23,260.69,259.23,260.59,5008.0
2025-01-06 12:00:00,260.34,260.88,259.24,259.24,24930.0,260.34,260.88,259.24,259.24,24930.0
2025-01-06 12:30:00,259.23,259.8,259.23,259.34,2126.0,259.23,259.8,259.23,259.34,2126.0
2025-01-06 13:00:00,259.57,259.77,259.19,259.42,2061.0,259.57,259.77,259.19,259.42,2061.0
2025-01-06 13:30:00,259.4,259.4,258.36,258.44,1600.0,259.4,259.4,258.36,258.44,1600.0
2025-01-06 14:00:00,258.81,259.14,258.36,258.61,3775.0,258.81,259.14,258.36,258.61,3775.0
2025-01-06 14:30:00,257.99,258.61,257.38,257.38,2502.0,257.99,258.61,257.38,257.38,2502.0
2025-01-06 15:00:00,257.04,257.23,256.52,257.02,2701.0,257.04,257.23,256.52,257.02,2701.0
2025-01-06 15:30:00,257.24,257.52,255.57,256.28,15772.0,257.24,257.52,255.57,256.28,15772.0
2025-01-07 09:30:00,257.22,258.23,256.8,257.64,10002.0,257.22,258.23,256.8,257.64,10002.0
2025-01-07 10:00:00,255.52,255.72,251.34,251.34,3328.0,255.52,255.72,251.34,251.34,3328.0
2025-01-07 10:30:00,251.3,251.9,249.76,251.59,7055.0,251.3,251.9,249.76,251.59,7055.0
2025-01-07 11:00:00,251.62,252.01,251.62,251.63,1072.0,251.62,252.01,251.62,251.63,1072.0
2025-01-07 11:30:00,252.03,252.1,250.69,250.69,6673.0,252.03,252.1,250.69,250.69,6673.0
2025-01-07 12:00:00,251.32,251.58,250.88,251.37,4230.0,251.32,251.58,250.88,251.37,4230.0
2025-01-07 12:30:00,251.57,252.04,250.81,251.39,4917.0,251.57,252.04,250.81,251.39,4917.0
2025-01-07 13:00:00,251.76,252.55,251.76,252.55,600.0,251.76,252.55,251.76,252.55,600.0
2025-01-07 13:30:00,252.52,252.77,251.35,251.44,2850.0,252.52,252.77,251.35,251.44,2850.0
2025-01-07 14:00:00,251.38,251.66,250.57,250.99,3655.0,251.38,251.66,250.57,250.99,3655.0
2025-01-07 14:30:00,251.01,251.03,250.38,250.56,3600.0,251.01,251.03,250.38,250.56,3600.0
2025-01-07 15:00:00,250.49,250.49,248.8,249.12,5924.0,250.49,250.49,248.8,249.12,5924.0
2025-01-07 15:30:00,249.2,249.42,248.37,249.29,18951.0,249.2,249.42,248.37,249.29,18951.0
2025-01-08 09:30:00,248.28,248.62,243.96,244.91,11198.0,248.28,248.62,243.96,244.91,11198.0
2025-01-08 10:00:00,245.48,246.17,244.62,244.79,4393.0,245.48,246.17,244.62,244.79,4393.0
2025-01-08 10:30:00,245.19,247.6,244.72,247.25,4425.0,245.19,247.6,244.72,247.25,4425.0
2025-01-08 11:00:00,246.88,248.2,246.69,247.55,12057.0,246.88,248.2,246.69,247.55,12057.0
2025-01-08 11:30:00,247.58,249.72,247.57,248.74,3680.0,247.58,249.72,247.57,248.74,3680.0
2025-01-08 12:00:00,248.49,248.49,246.78,246.78,3030.0,248.49,248.49,246.78,246.78,3030.0
2025-01-08 12:30:00,246.78,247.25,246.73,247.03,5049.0,246.78,247.25,246.73,247.03,5049.0
2025-01-08 13:00:00,247.22,247.98,247.06,247.68,7172.0,247.22,247.98,247.06,247.68,7172.0
2025-01-08 13:30:00,247.31,247.64,245.59,245.59,4928.0,247.31,247.64,245.59,245.59,4928.0
2025-01-08 14:00:00,245.97,246.63,245.4,245.89,24454.0,245.97,246.63,245.4,245.89,24454.0
2025-01-08 14:30:00,246.12,246.17,245.06,245.06,7007.0,246.12,246.17,245.06,245.06,7007.0
2025-01-08 15:00:00,245.16,245.75,244.29,245.41,11975.0,245.16,245.75,244.29,245.41,11975.0
2025-01-08 15:30:00,245.5,248.06,245.1,247.86,51928.0,245.5,248.06,245.1,247.86,51928.0
2025-01-10 09:30:00,241.46,241.46,229.42,231.5,47873.0,241.46,241.46,229.42,231.5,47873.0
2025-01-10 10:00:00,231.09,234.31,225.49,234.11,70138.0,231.09,234.31,225.49,234.11,70138.0
2025-01-10 10:30:00,234.24,235.79,232.82,235.2,21726.0,234.24,235.79,232.82,235.2,21726.0
2025-01-10 11:00:00,235.19,235.68,233.98,234.94,9923.0,235.19,235.68,233.98,234.94,9923.0
2025-01-10 11:30:00,235.01,236.19,234.61,235.51,32781.0,235.01,236.19,234.61,235.51,32781.0
2025-01-10 12:00:00,235.23,236.29,234.17,235.1,30467.0,235.23,236.29,234.17,235.1,30467.0
2025-01-10 12:30:00,235.1,237.3,234.93,237.3,8639.0,235.1,237.3,234.93,237.3,8639.0
2025-01-10 13:00:00,237.1,237.83,236.39,236.61,6221.0,237.1,237.83,236.39,236.61,6221.0
2025-01-10 13:30:00,236.37,237.13,236.06,236.79,4937.0,236.37,237.13,236.06,236.79,4937.0
2025-01-10 14:00:00,236.97,236.97,235.77,236.01,4298.0,236.97,236.97,235.77,236.01,4298.0
2025-01-10 14:30:00,235.87,236.62,235.69,236.18,5540.0,235.87,236.62,235.69,236.18,5540.0
2025-01-10 15:00:00,236.18,237.39,236.02,236.7,7899.0,236.18,237.39,236.02,236.7,7899.0
2025-01-10 15:30:00,236.7,238.42,236.53,238.03,24993.0,236.7,238.42,236.53,238.03,24993.0
2025-01-13 09:30:00,237.3,237.98,234.52,237.41,8144.0,237.3,237.98,234.52,237.41,8144.0
2025-01-13 10:00:00,237.27,237.46,234.37,234.37,9381.0,237.27,237.46,234.37,234.37,9381.0
2025-01-13 10:30:00,234.83,236.36,234.83,236.18,7278.0,234.83,236.36,234.83,236.18,7278.0
2025-01-13 11:00:00,235.63,235.74,234.97,235.74,14345.0,235.63,235.74,234.97,235.74,14345.0
2025-01-13 11:30:00,235.34,235.43,234.55,234.62,3696.0,235.34,235.43,234.55,234.62,3696.0
2025-01-13 12:00:00,234.59,237.33,234.59,237.14,9785.0,234.59,237.33,234.59,237.14,9785.0
2025-01-13 12:30:00,237.14,237.17,236.64,237.11,3964.0,237.14,237.17,236.64,237.11,3964.0
2025-01-13 13:00:00,236.88,236.9,236.49,236.5,2829.0,236.88,236.9,236.49,236.5,2829.0
2025-01-13 13:30:00,236.96,237.37,236.9,237.01,1432.0,236.96,237.37,236.9,237.01,1432.0
2025-01-13 14:00:00,236.76,236.8,236.49,236.8,801.0,236.76,236.8,236.49,236.8,801.0
2025-01-13 14:30:00,237.0,237.65,236.81,237.56,6193.0,237.0,237.65,236.81,237.56,6193.0
2025-01-13 15:00:00,237.56,238.2,237.31,238.08,4044.0,237.56,238.2,237.31,238.08,4044.0
2025-01-13 15:30:00,237.91,238.23,236.26,238.08,40926.0,237.91,238.23,236.26,238.08,40926.0
2025-01-14 09:30:00,241.1,241.61,238.39,238.45,13086.0,241.1,241.61,238.39,238.45,13086.0
2025-01-14 10:00:00,238.48,240.29,238.44,239.67,10164.0,238.48,240.29,238.44,239.67,10164.0
2025-01-14 10:30:00,239.69,240.99,239.61,240.17,5078.0,239.69,240.99,239.61,240.17,5078.0
2025-01-14 11:00:00,239.82,240.09,238.46,239.21,6695.0,239.82,240.09,238.46,239.21,6695.0
2025-01-14 11:30:00,239.09,239.11,237.46,237.47,2585.0,239.09,239.11,237.46,237.47,2585.0
2025-01-14 12:00:00,237.4,238.61,237.4,237.52,6761.0,237.4,238.61,237.4,237.52,6761.0
2025-01-14 12:30:00,237.5,238.57,237.29,238.57,2878.0,237.5,238.57,237.29,238.57,2878.0
2025-01-14 13:00:00,238.81,239.92,238.8,239.92,3731.0,238.81,239.92,238.8,239.92,3731.0
2025-01-14 13:30:00,240.11,240.6,240.02,240.22,6638.0,240.11,240.6,240.02,240.22,6638.0
2025-01-14 14:00:00,240.44,240.56,240.06,240.14,2562.0,240.44,240.56,240.06,240.14,2562.0
2025-01-14 14:30:00,240.09,240.38,239.31,239.32,4675.0,240.09,240.38,239.31,239.32,4675.0
2025-01-14 15:00:00,238.39,240.05,238.39,239.74,10293.0,238.39,240.05,238.39,239.74,10293.0
2025-01-14 15:30:00,240.04,240.63,239.39,240.45,31537.0,240.04,240.63,239.39,240.45,31537.0
2025-01-15 09:30:00,251.27,257.94,247.79,256.5,12539.0,251.27,257.94,247.79,256.5,12539.0
2025-01-15 10:00:00,256.5,258.26,255.5,256.35,13462.0,256.5,258.26,255.5,256.35,13462.0
2025-01-15 10:30:00,256.11,256.99,254.01,256.06,33776.0,256.11,256.99,254.01,256.06,33776.0
2025-01-15 11:00:00,256.06,258.08,255.28,258.08,11069.0,256.06,258.08,255.28,258.08,11069.0
2025-01-15 11:30:00,257.53,258.2,256.82,257.98,5881.0,257.53,258.2,256.82,257.98,5881.0
2025-01-15 12:00:00,258.05,258.67,256.78,257.73,10046.0,258.05,258.67,256.78,257.73,10046.0
2025-01-15 12:30:00,257.89,259.36,257.84,258.58,12576.0,257.89,259.36,257.84,258.58,12576.0
2025-01-15 13:00:00,258.23,259.52,258.04,259.19,2054.0,258.23,259.52,258.04,259.19,2054.0
2025-01-15 13:30:00,259.18,259.37,258.53,259.37,4116.0,259.18,259.37,258.53,259.37,4116.0
2025-01-15 14:00:00,259.36,259.92,258.72,259.92,4650.0,259.36,259.92,258.72,259.92,4650.0
2025-01-15 14:30:00,260.13,260.8,259.55,259.55,4659.0,260.13,260.8,259.55,259.55,4659.0
2025-01-15 15:00:00,259.6,259.63,257.53,257.65,13322.0,259.6,259.63,257.53,257.65,13322.0
2025-01-15 15:30:00,257.14,257.33,254.94,256.01,22985.0,257.14,257.33,254.94,256.01,22985.0
2025-01-16 09:30:00,255.49,256.72,254.01,254.32,9611.0,255.49,256.72,254.01,254.32,9611.0
2025-01-16 10:00:00,255.34,258.09,255.33,257.77,3629.0,255.34,258.09,255.33,257.77,3629.0
2025-01-16 10:30:00,257.77,259.71,256.85,259.7,7959.0,257.77,259.71,256.85,259.7,7959.0
2025-01-16 11:00:00,260.44,261.18,260.04,261.18,8619.0,260.44,261.18,260.04,261.18,8619.0
2025-01-16 11:30:00,260.79,262.08,260.52,262.08,7206.0,260.79,262.08,260.52,262.08,7206.0
2025-01-16 12:00:00,262.28,262.68,261.95,262.05,2005.0,262.28,262.68,261.95,262.05,2005.0
2025-01-16 12:30:00,261.92,262.07,260.36,260.74,7137.0,261.92,262.07,260.36,260.74,7137.0
2025-01-16 13:00:00,261.24,261.26,260.87,261.15,2350.0,261.24,261.26,260.87,261.15,2350.0
2025-01-16 13:30:00,260.87,260.87,259.36,259.49,6226.0,260.87,260.87,259.36,259.49,6226.0
2025-01-16 14:00:00,259.49,260.02,259.49,259.64,2659.0,259.49,260.02,259.49,259.64,2659.0
2025-01-16 14:30:00,259.82,259.82,259.08,259.1,1834.0,259.82,259.82,259.08,259.1,1834.0
2025-01-16 15:00:00,259.1,259.28,258.52,258.54,2532.0,259.1,259.28,258.52,258.54,2532.0
2025-01-16 15:30:00,258.87,260.37,258.87,259.57,8507.0,258.87,260.37,258.87,259.57,8507.0
2025-01-17 09:30:00,262.55,264.67,260.66,261.01,4274.0,262.55,264.67,260.66,261.01,4274.0
2025-01-17 10:00:00,261.91,263.52,261.91,262.76,4868.0,261.91,263.52,261.91,262.76,4868.0
2025-01-17 10:30:00,263.42,264.24,262.97,264.19,7861.0,263.42,264.24,262.97,264.19,7861.0
2025-01-17 11:00:00,264.15,264.16,262.82,263.71,10641.0,264.15,264.16,262.82,263.71,10641.0
2025-01-17 11:30:00,263.69,263.7,262.73,263.38,2000.0,263.69,263.7,262.73,263.38,2000.0
2025-01-17 12:00:00,263.44,263.61,262.57,263.61,1612.0,263.44,263.61,262.57,263.61,1612.0
2025-01-17 12:30:00,263.55,263.97,263.18,263.19,2351.0,263.55,263.97,263.18,263.19,2351.0
2025-01-17 13:00:00,263.17,263.51,263.16,263.38,500.0,263.17,263.51,263.16,263.38,500.0
2025-01-17 13:30:00,263.4,264.04,263.11,263.32,3815.0,263.4,264.04,263.11,263.32,3815.0
2025-01-17 14:00:00,262.74,263.58,262.74,263.57,5049.0,262.74,263.58,262.74,263.57,5049.0
2025-01-17 14:30:00,263.32,263.32,262.08,262.08,1939.0,263.32,263.32,262.08,262.08,1939.0
2025-01-17 15:00:00,262.02,262.35,261.95,262.21,1778.0,262.02,262.35,261.95,262.21,1778.0
2025-01-17 15:30:00,262.1,262.37,261.27,261.77,10983.0,262.1,262.37,261.27,261.77,10983.0
2025-01-21 09:30:00,265.38,267.17,265.38,265.56,9834.0,265.38,267.17,265.38,265.56,9834.0
2025-01-21 10:00:00,265.0,266.19,264.72,266.19,2447.0,265.0,266.19,264.72,266.19,2447.0
2025-01-21 10:30:00,266.03,267.51,266.03,267.5,4014.0,266.03,267.51,266.03,267.5,4014.0
2025-01-21 11:00:00,267.28,268.01,266.83,267.63,1859.0,267.28,268.01,266.83,267.63,1859.0
2025-01-21 11:30:00,267.76,267.77,265.8,266.15,4099.0,267.76,267.77,265.8,266.15,4099.0
2025-01-21 12:00:00,265.99,266.53,265.82,266.53,2320.0,265.99,266.53,265.82,266.53,2320.0
2025-01-21 12:30:00,266.85,267.57,266.54,267.31,4569.0,266.85,267.57,266.54,267.31,4569.0
2025-01-21 13:00:00,267.02,267.67,266.95,267.67,700.0,267.02,267.67,266.95,267.67,700.0
2025-01-21 13:30:00,267.95,268.36,267.41,268.32,1137.0,267.95,268.36,267.41,268.32,1137.0
2025-01-21 14:00:00,268.23,269.47,268.22,269.29,4952.0,268.23,269.47,268.22,269.29,4952.0
2025-01-21 14:30:00,269.29,269.29,268.57,268.85,2431.0,269.29,269.29,268.57,268.85,2431.0
2025-01-21 15:00:00,268.6,269.53,268.6,269.16,6167.0,268.6,269.53,268.6,269.16,6167.0
2025-01-21 15:30:00,269.0,271.19,268.77,271.01,18121.0,269.0,271.19,268.77,271.01,18121.0
2025-01-22 09:30:00,271.3,272.45,269.87,270.9,4881.0,271.3,272.45,269.87,270.9,4881.0
2025-01-22 10:00:00,270.68,271.84,270.29,271.84,12349.0,270.68,271.84,270.29,271.84,12349.0
2025-01-22 10:30:00,271.25,271.84,268.93,269.22,10228.0,271.25,271.84,268.93,269.22,10228.0
2025-01-22 11:00:00,269.0,270.12,268.65,270.01,8980.0,269.0,270.12,268.65,270.01,8980.0
2025-01-22 11:30:00,270.18,271.05,270.12,270.85,6992.0,270.18,271.05,270.12,270.85,6992.0
2025-01-22 12:00:00,270.68,271.24,269.92,269.92,14175.0,270.68,271.24,269.92,269.92,14175.0
2025-01-22 12:30:00,269.76,270.41,269.75,269.95,3944.0,269.76,270.41,269.75,269.95,3944.0
2025-01-22 13:00:00,269.94,269.95,268.51,269.12,8466.0,269.94,269.95,268.51,269.12,8466.0
2025-01-22 13:30:00,269.35,269.73,268.87,269.7,10191.0,269.35,269.73,268.87,269.7,10191.0
2025-01-22 14:00:00,269.53,269.72,267.94,268.76,11605.0,269.53,269.72,267.94,268.76,11605.0
2025-01-22 14:30:00,268.82,269.39,268.76,269.39,8805.0,268.82,269.39,268.76,269.39,8805.0
2025-01-22 15:00:00,269.23,269.5,268.48,268.8,24404.0,269.23,269.5,268.48,268.8,24404.0
2025-01-22 15:30:00,268.59,270.39,268.54,269.53,31004.0,268.59,270.39,268.54,269.53,31004.0
2025-01-23 09:30:00,267.73,270.89,266.48,268.95,16318.0,267.73,270.89,266.48,268.95,16318.0
2025-01-23 10:00:00,268.85,270.44,267.91,269.69,11626.0,268.85,270.44,267.91,269.69,11626.0
2025-01-23 10:30:00,269.69,271.66,269.55,271.48,4734.0,269.69,271.66,269.55,271.48,4734.0
2025-01-23 11:00:00,271.51,272.78,271.36,272.78,3397.0,271.51,272.78,271.36,272.78,3397.0
2025-01-23 11:30:00,273.11,273.69,273.03,273.05,5665.0,273.11,273.69,273.03,273.05,5665.0
2025-01-23 12:00:00,273.57,274.41,273.57,273.86,1427.0,273.57,274.41,273.57,273.86,1427.0
2025-01-23 12:30:00,273.86,274.86,273.75,274.51,6477.0,273.86,274.86,273.75,274.51,6477.0
2025-01-23 13:00:00,274.78,275.64,274.66,275.34,3443.0,274.78,275.64,274.66,275.34,3443.0
2025-01-23 13:30:00,274.83,275.1,274.53,275.09,2366.0,274.83,275.1,274.53,275.09,2366.0
2025-01-23 14:00:00,275.09,275.23,273.68,274.34,5247.0,275.09,275.23,273.68,274.34,5247.0
2025-01-23 14:30:00,274.24,274.24,273.39,273.53,3839.0,274.24,274.24,273.39,273.53,3839.0
2025-01-23 15:00:00,273.37,274.57,273.29,274.31,5224.0,273.37,274.57,273.29,274.31,5224.0
2025-01-23 15:30:00,274.09,274.37,273.07,273.63,35704.0,274.09,274.37,273.07,273.63,35704.0
2025-01-24 09:30:00,272.0,276.6,272.0,276.55,29999.0,272.0,276.6,272.0,276.55,29999.0
2025-01-24 10:00:00,276.66,277.69,275.91,276.9,6167.0,276.66,277.69,275.91,276.9,6167.0
2025-01-24 10:30:00,275.86,276.73,275.56,275.73,4390.0,275.86,276.73,275.56,275.73,4390.0
2025-01-24 11:00:00,275.36,276.39,274.98,276.39,3214.0,275.36,276.39,274.98,276.39,3214.0
2025-01-24 11:30:00,275.88,276.27,275.61,276.17,2820.0,275.88,276.27,275.61,276.17,2820.0
2025-01-24 12:00:00,275.94,277.25,275.93,277.25,8189.0,275.94,277.25,275.93,277.25,8189.0
2025-01-24 12:30:00,277.25,277.84,277.0,277.08,5576.0,277.25,277.84,277.0,277.08,5576.0
2025-01-24 13:00:00,277.16,277.28,276.64,277.06,4914.0,277.16,277.28,276.64,277.06,4914.0
2025-01-24 13:30:00,277.57,277.73,276.81,277.17,4970.0,277.57,277.73,276.81,277.17,4970.0
2025-01-24 14:00:00,277.02,277.85,276.59,277.56,5059.0,277.02,277.85,276.59,277.56,5059.0
2025-01-24 14:30:00,277.72,277.86,276.83,277.25,12156.0,277.72,277.86,276.83,277.25,12156.0
2025-01-24 15:00:00,277.38,277.58,276.66,276.69,11631.0,277.38,277.58,276.66,276.69,11631.0
2025-01-24 15:30:00,276.69,277.24,276.0,276.12,77128.0,276.69,277.24,276.0,276.12,77128.0
2025-01-27 09:30:00,273.06,281.43,273.06,281.43,9362.0,273.06,281.43,273.06,281.43,9362.0
2025-01-27 10:00:00,279.23,282.46,278.54,282.35,14935.0,279.23,282.46,278.54,282.35,14935.0
2025-01-27 10:30:00,282.57,283.38,281.37,282.82,28740.0,282.57,283.38,281.37,282.82,28740.0
2025-01-27 11:00:00,283.15,283.39,279.52,280.06,16489.0,283.15,283.39,279.52,280.06,16489.0
2025-01-27 11:30:00,279.85,280.54,279.01,280.44,30173.0,279.85,280.54,279.01,280.44,30173.0
2025-01-27 12:00:00,280.05,281.91,280.04,281.91,10110.0,280.05,281.91,280.04,281.91,10110.0
2025-01-27 12:30:00,281.91,282.01,279.89,280.17,7180.0,281.91,282.01,279.89,280.17,7180.0
2025-01-27 13:00:00,280.04,280.6,279.95,280.12,4911.0,280.04,280.6,279.95,280.12,4911.0
2025-01-27 13:30:00,280.13,280.65,277.65,277.65,10399.0,280.13,280.65,277.65,277.65,10399.0
2025-01-27 14:00:00,277.65,279.31,277.42,279.31,5136.0,277.65,279.31,277.42,279.31,5136.0
2025-01-27 14:30:00,279.61,280.07,279.47,279.77,31575.0,279.61,280.07,279.47,279.77,31575.0
2025-01-27 15:00:00,279.95,281.23,279.34,281.14,15698.0,279.95,281.23,279.34,281.14,15698.0
2025-01-27 15:30:00,281.11,281.88,280.29,280.95,41530.0,281.11,281.88,280.29,280.95,41530.0
2025-01-28 09:30:00,280.03,282.35,278.37,281.54,19722.0,280.03,282.35,278.37,281.54,19722.0
2025-01-28 10:00:00,281.54,281.79,280.89,281.62,4275.0,281.54,281.79,280.89,281.62,4275.0
2025-01-28 10:30:00,281.48,283.85,281.16,281.17,7500.0,281.48,283.85,281.16,281.17,7500.0
2025-01-28 11:00:00,281.49,282.22,279.76,279.76,4776.0,281.49,282.22,279.76,279.76,4776.0
2025-01-28 11:30:00,279.66,280.34,279.57,280.34,2840.0,279.66,280.34,279.57,280.34,2840.0
2025-01-28 12:00:00,280.29,281.98,280.24,281.98,6263.0,280.29,281.98,280.24,281.98,6263.0
2025-01-28 12:30:00,281.72,282.15,281.53,282.07,7661.0,281.72,282.15,281.53,282.07,7661.0
2025-01-28 13:00:00,281.89,283.08,281.86,282.77,4936.0,281.89,283.08,281.86,282.77,4936.0
2025-01-28 13:30:00,282.94,283.01,281.45,281.86,4617.0,282.94,283.01,281.45,281.86,4617.0
2025-01-28 14:00:00,282.03,282.98,281.8,282.57,5248.0,282.03,282.98,281.8,282.57,5248.0
2025-01-28 14:30:00,282.62,282.89,282.37,282.79,3984.0,282.62,282.89,282.37,282.79,3984.0
2025-01-28 15:00:00,282.83,283.46,282.56,283.16,11409.0,282.83,283.46,282.56,283.16,11409.0
2025-01-28 15:30:00,283.16,283.51,281.41,282.1,65180.0,283.16,283.51,281.41,282.1,65180.0
2025-01-29 09:30:00,282.3,284.8,281.27,284.8,11717.0,282.3,284.8,281.27,284.8,11717.0
2025-01-29 10:00:00,283.24,283.51,282.38,282.91,7819.0,283.24,283.51,282.38,282.91,7819.0
2025-01-29 10:30:00,282.94,283.37,282.26,282.56,4291.0,282.94,283.37,282.26,282.56,4291.0
2025-01-29 11:00:00,282.56,282.56,279.93,280.17,16580.0,282.56,282.56,279.93,280.17,16580.0
2025-01-29 11:30:00,280.14,281.75,280.14,281.65,3531.0,280.14,281.75,280.14,281.65,3531.0
2025-01-29 12:00:00,281.77,282.78,281.77,282.69,2751.0,281.77,282.78,281.77,282.69,2751.0
2025-01-29 12:30:00,282.83,283.38,281.67,281.78,6322.0,282.83,283.38,281.67,281.78,6322.0
2025-01-29 13:00:00,282.07,282.84,281.49,282.84,4700.0,282.07,282.84,281.49,282.84,4700.0
2025-01-29 13:30:00,282.95,282.95,282.24,282.25,2023.0,282.95,282.95,282.24,282.25,2023.0
2025-01-29 14:00:00,282.13,282.13,279.61,280.31,33579.0,282.13,282.13,279.61,280.31,33579.0
2025-01-29 14:30:00,279.95,282.92,279.61,281.16,11928.0,279.95,282.92,279.61,281.16,11928.0
2025-01-29 15:00:00,281.16,281.96,279.67,281.72,19690.0,281.16,281.96,279.67,281.72,19690.0
2025-01-29 15:30:00,281.72,282.2,279.13,279.51,41167.0,281.72,282.2,279.13,279.51,41167.0
2025-01-30 09:30:00,283.8,285.03,283.33,284.47,6882.0,283.8,285.03,283.33,284.47,6882.0
2025-01-30 10:00:00,283.61,286.0,283.56,285.38,8322.0,283.61,286.0,283.56,285.38,8322.0
2025-01-30 10:30:00,285.5,286.0,284.99,285.0,3086.0,285.5,286.0,284.99,285.0,3086.0
2025-01-30 11:00:00,284.8,285.22,283.09,285.06,23292.0,284.8,285.22,283.09,285.06,23292.0
2025-01-30 11:30:00,285.01,285.51,284.48,284.88,4622.0,285.01,285.51,284.48,284.88,4622.0
2025-01-30 12:00:00,284.67,284.76,282.87,282.87,6814.0,284.67,284.76,282.87,282.87,6814.0
2025-01-30 12:30:00,283.49,284.02,283.22,283.7,3994.0,283.49,284.02,283.22,283.7,3994.0
2025-01-30 13:00:00,284.01,284.05,283.62,283.72,3269.0,284.01,284.05,283.62,283.72,3269.0
2025-01-30 13:30:00,283.91,284.68,283.91,284.32,1122.0,283.91,284.68,283.91,284.32,1122.0
2025-01-30 14:00:00,283.99,284.02,282.55,283.07,3525.0,283.99,284.02,282.55,283.07,3525.0
2025-01-30 14:30:00,283.14,284.05,282.97,283.9,7793.0,283.14,284.05,282.97,283.9,7793.0
2025-01-30 15:00:00,283.75,284.02,283.54,284.0,5331.0,283.75,284.02,283.54,284.0,5331.0
2025-01-30 15:30:00,283.72,283.74,280.3,282.35,15429.0,283.72,283.74,280.3,282.35,15429.0
2025-01-31 09:30:00,281.58,284.82,281.58,283.74,7648.0,281.58,284.82,281.58,283.74,7648.0
2025-01-31 10:00:00,284.46,284.46,283.05,283.56,3985.0,284.46,284.46,283.05,283.56,3985.0
2025-01-31 10:30:00,284.42,285.66,283.37,285.17,6512.0,284.42,285.66,283.37,285.17,6512.0
2025-01-31 11:00:00,285.58,285.6,283.84,284.14,8696.0,285.58,285.6,283.84,284.14,8696.0
2025-01-31 11:30:00,284.61,285.07,284.13,284.39,4801.0,284.61,285.07,284.13,284.39,4801.0
2025-01-31 12:00:00,284.13,285.1,284.06,285.1,11805.0,284.13,285.1,284.06,285.1,11805.0
2025-01-31 12:30:00,285.33,286.95,285.2,286.67,7813.0,285.33,286.95,285.2,286.67,7813.0
2025-01-31 13:00:00,286.29,286.99,285.14,285.38,4673.0,286.29,286.99,285.14,285.38,4673.0
2025-01-31 13:30:00,285.24,285.24,283.12,283.91,6557.0,285.24,285.24,283.12,283.91,6557.0
2025-01-31 14:00:00,283.9,284.54,282.74,284.42,15011.0,283.9,284.54,282.74,284.42,15011.0
2025-01-31 14:30:00,284.63,284.84,282.96,284.15,13295.0,284.63,284.84,282.96,284.15,13295.0
2025-01-31 15:00:00,284.67,284.67,283.07,283.54,16786.0,284.67,284.67,283.07,283.54,16786.0
2025-01-31 15:30:00,283.65,285.13,282.79,282.8,27083.0,283.65,285.13,282.79,282.8,27083.0
2025-02-03 09:30:00,276.06,276.3,271.8,273.47,40729.0,276.06,276.3,271.8,273.47,40729.0
2025-02-03 10:00:00,273.27,276.49,271.67,276.44,30823.0,273.27,276.49,271.67,276.44,30823.0
2025-02-03 10:30:00,276.78,279.01,276.47,278.38,23879.0,276.78,279.01,276.47,278.38,23879.0
2025-02-03 11:00:00,278.41,278.97,276.99,278.37,20507.0,278.41,278.97,276.99,278.37,20507.0
2025-02-03 11:30:00,278.12,279.27,277.45,277.45,3825.0,278.12,279.27,277.45,277.45,3825.0
2025-02-03 12:00:00,277.38,278.05,276.24,277.42,13477.0,277.38,278.05,276.24,277.42,13477.0
2025-02-03 12:30:00,277.77,278.14,276.67,277.36,12451.0,277.77,278.14,276.67,277.36,12451.0
2025-02-03 13:00:00,277.05,278.23,276.8,277.82,6570.0,277.05,278.23,276.8,277.82,6570.0
2025-02-03 13:30:00,277.71,278.64,277.71,277.73,3048.0,277.71,278.64,277.71,277.73,3048.0
2025-02-03 14:00:00,277.88,279.4,277.87,278.98,4060.0,277.88,279.4,277.87,278.98,4060.0
2025-02-03 14:30:00,278.89,279.43,278.82,279.35,4486.0,278.89,279.43,278.82,279.35,4486.0
2025-02-03 15:00:00,279.35,279.66,278.35,278.52,5680.0,279.35,279.66,278.35,278.52,5680.0
2025-02-03 15:30:00,278.2,278.54,276.12,276.51,22402.0,278.2,278.54,276.12,276.51,22402.0
2025-02-04 09:30:00,275.79,277.3,275.25,275.25,3963.0,275.79,277.3,275.25,275.25,3963.0
2025-02-04 10:00:00,275.78,278.18,274.92,276.64,4232.0,275.78,278.18,274.92,276.64,4232.0
2025-02-04 10:30:00,276.13,278.19,275.97,277.52,12045.0,276.13,278.19,275.97,277.52,12045.0
2025-02-04 11:00:00,277.84,278.19,277.69,278.18,1600.0,277.84,278.19,277.69,278.18,1600.0
2025-02-04 11:30:00,278.3,278.49,277.58,277.74,1612.0,278.3,278.49,277.58,277.74,1612.0
2025-02-04 12:00:00,278.15,278.52,278.01,278.01,2722.0,278.15,278.52,278.01,278.01,2722.0
2025-02-04 12:30:00,277.49,278.74,277.49,278.74,1136.0,277.49,278.74,277.49,278.74,1136.0
2025-02-04 13:00:00,278.92,278.92,278.32,278.64,2100.0,278.92,278.92,278.32,278.64,2100.0
2025-02-04 13:30:00,278.62,278.65,277.77,278.45,1649.0,278.62,278.65,277.77,278.45,1649.0
2025-02-04 14:00:00,277.88,278.46,277.84,278.13,3323.0,277.88,278.46,277.84,278.13,3323.0
2025-02-04 14:30:00,278.44,278.63,277.83,278.09,3648.0,278.44,278.63,277.83,278.09,3648.0
2025-02-04 15:00:00,277.82,278.6,277.7,277.8,4604.0,277.82,278.6,277.7,277.8,4604.0
2025-02-04 15:30:00,277.65,279.61,277.64,278.66,25855.0,277.65,279.61,277.64,278.66,25855.0
2025-02-05 09:30:00,282.26,286.7,281.31,283.26,12706.0,282.26,286.7,281.31,283.26,12706.0
2025-02-05 10:00:00,283.29,284.61,281.74,283.96,11850.0,283.29,284.61,281.74,283.96,11850.0
2025-02-05 10:30:00,284.42,284.47,282.32,282.41,4952.0,284.42,284.47,282.32,282.41,4952.0
2025-02-05 11:00:00,282.55,284.86,282.41,284.75,5483.0,282.55,284.86,282.41,284.75,5483.0
2025-02-05 11:30:00,284.65,286.94,284.26,285.57,10341.0,284.65,286.94,284.26,285.57,10341.0
2025-02-05 12:00:00,285.34,285.82,284.49,284.79,6120.0,285.34,285.82,284.49,284.79,6120.0
2025-02-05 12:30:00,284.7,284.78,284.08,284.12,2724.0,284.7,284.78,284.08,284.12,2724.0
2025-02-05 13:00:00,284.3,284.46,283.59,283.88,5754.0,284.3,284.46,283.59,283.88,5754.0
2025-02-05 13:30:00,283.89,285.27,283.74,285.27,5028.0,283.89,285.27,283.74,285.27,5028.0
2025-02-05 14:00:00,285.22,285.22,284.08,284.47,2805.0,285.22,285.22,284.08,284.47,2805.0
2025-02-05 14:30:00,284.72,284.72,283.75,283.77,4664.0,284.72,284.72,283.75,283.77,4664.0
2025-02-05 15:00:00,283.99,284.45,283.55,284.12,6350.0,283.99,284.45,283.55,284.12,6350.0
2025-02-05 15:30:00,283.86,285.25,283.08,284.77,21900.0,283.86,285.25,283.08,284.77,21900.0
2025-02-06 09:30:00,287.0,287.0,282.18,282.21,22162.0,287.0,287.0,282.18,282.21,22162.0
2025-02-06 10:00:00,283.0,283.04,281.35,281.7,17597.0,283.0,283.04,281.35,281.7,17597.0
2025-02-06 10:30:00,281.77,282.07,280.46,281.76,30355.0,281.77,282.07,280.46,281.76,30355.0
2025-02-06 11:00:00,281.59,282.81,281.59,282.12,3632.0,281.59,282.81,281.59,282.12,3632.0
2025-02-06 11:30:00,281.82,281.82,278.27,279.32,20792.0,281.82,281.82,278.27,279.32,20792.0
2025-02-06 12:00:00,279.28,280.53,279.28,280.41,5397.0,279.28,280.53,279.28,280.41,5397.0
2025-02-06 12:30:00,280.1,281.16,280.1,280.55,15499.0,280.1,281.16,280.1,280.55,15499.0
2025-02-06 13:00:00,280.55,280.55,277.95,278.45,28974.0,280.55,280.55,277.95,278.45,28974.0
2025-02-06 13:30:00,278.38,278.44,276.05,277.2,30569.0,278.38,278.44,276.05,277.2,30569.0
2025-02-06 14:00:00,277.56,279.04,277.56,278.72,21277.0,277.56,279.04,277.56,278.72,21277.0
2025-02-06 14:30:00,277.55,281.23,277.2,280.97,21328.0,277.55,281.23,277.2,280.97,21328.0
2025-02-06 15:00:00,280.91,282.13,280.54,281.06,17604.0,280.91,282.13,280.54,281.06,17604.0
2025-02-06 15:30:00,281.38,283.86,280.88,282.6,27377.0,281.38,283.86,280.88,282.6,27377.0
2025-02-07 09:30:00,283.22,283.22,280.63,282.28,5286.0,283.22,283.22,280.63,282.28,5286.0
2025-02-07 10:00:00,282.64,282.64,280.47,281.97,6317.0,282.64,282.64,280.47,281.97,6317.0
2025-02-07 10:30:00,281.75,282.81,279.12,280.15,14232.0,281.75,282.81,279.12,280.15,14232.0
2025-02-07 11:00:00,280.15,280.37,278.86,279.24,3652.0,280.15,280.37,278.86,279.24,3652.0
2025-02-07 11:30:00,279.24,280.26,278.75,279.28,5709.0,279.24,280.26,278.75,279.28,5709.0
2025-02-07 12:00:00,279.01,279.82,278.57,279.12,4560.0,279.01,279.82,278.57,279.12,4560.0
2025-02-07 12:30:00,279.37,280.01,279.0,279.48,3975.0,279.37,280.01,279.0,279.48,3975.0
2025-02-07 13:00:00,279.81,281.37,279.8,281.37,10192.0,279.81,281.37,279.8,281.37,10192.0
2025-02-07 13:30:00,281.81,281.97,279.82,279.82,7156.0,281.81,281.97,279.82,279.82,7156.0
2025-02-07 14:00:00,279.31,280.2,279.04,279.2,5582.0,279.31,280.2,279.04,279.2,5582.0
2025-02-07 14:30:00,279.52,279.52,278.12,278.14,13231.0,279.52,279.52,278.12,278.14,13231.0
2025-02-07 15:00:00,278.12,278.87,277.47,278.66,5123.0,278.12,278.87,277.47,278.66,5123.0
2025-02-07 15:30:00,278.95,279.65,278.31,278.72,25891.0,278.95,279.65,278.31,278.72,25891.0
2025-02-10 09:30:00,279.54,280.76,276.77,277.57,3728.0,279.54,280.76,276.77,277.57,3728.0
2025-02-10 10:00:00,277.99,280.55,277.99,279.72,60400.0,277.99,280.55,277.99,279.72,60400.0
2025-02-10 10:30:00,280.12,280.5,279.2,279.44,15362.0,280.12,280.5,279.2,279.44,15362.0
2025-02-10 11:00:00,279.08,280.42,279.08,279.54,17517.0,279.08,280.42,279.08,279.54,17517.0
2025-02-10 11:30:00,279.74,280.2,279.2,279.93,4864.0,279.74,280.2,279.2,279.93,4864.0
2025-02-10 12:00:00,279.85,281.03,279.38,280.96,3957.0,279.85,281.03,279.38,280.96,3957.0
2025-02-10 12:30:00,280.93,280.94,280.21,280.65,2935.0,280.93,280.94,280.21,280.65,2935.0
2025-02-10 13:00:00,280.73,281.66,280.51,281.2,8823.0,280.73,281.66,280.51,281.2,8823.0
2025-02-10 13:30:00,280.84,282.68,280.84,282.25,12355.0,280.84,282.68,280.84,282.25,12355.0
2025-02-10 14:00:00,282.3,283.23,282.22,282.5,11334.0,282.3,283.23,282.22,282.5,11334.0
2025-02-10 14:30:00,282.67,282.77,281.45,281.56,19708.0,282.67,282.77,281.45,281.56,19708.0
2025-02-10 15:00:00,281.5,282.1,281.3,281.59,12058.0,281.5,282.1,281.3,281.59,12058.0
2025-02-10 15:30:00,281.53,281.53,279.14,279.58,65308.0,281.53,281.53,279.14,279.58,65308.0
2025-02-11 09:30:00,275.79,278.72,275.79,278.68,21885.0,275.79,278.72,275.79,278.68,21885.0
2025-02-11 10:00:00,278.68,279.33,278.13,279.07,58795.0,278.68,279.33,278.13,279.07,58795.0
2025-02-11 10:30:00,279.06,280.12,278.15,279.62,19506.0,279.06,280.12,278.15,279.62,19506.0
2025-02-11 11:00:00,279.86,281.28,278.18,278.18,8175.0,279.86,281.28,278.18,278.18,8175.0
2025-02-11 11:30:00,278.3,278.62,277.98,278.33,4331.0,278.3,278.62,277.98,278.33,4331.0
2025-02-11 12:00:00,278.17,278.43,277.21,277.32,11946.0,278.17,278.43,277.21,277.32,11946.0
2025-02-11 12:30:00,277.38,278.26,277.38,277.67,7107.0,277.38,278.26,277.38,277.67,7107.0
2025-02-11 13:00:00,277.78,278.48,277.43,277.43,5554.0,277.78,278.48,277.43,277.43,5554.0
2025-02-11 13:30:00,277.62,277.91,276.82,276.82,5863.0,277.62,277.91,276.82,276.82,5863.0
2025-02-11 14:00:00,276.91,276.98,275.82,276.0,6012.0,276.91,276.98,275.82,276.0,6012.0
2025-02-11 14:30:00,276.23,277.93,276.23,276.92,9145.0,276.23,277.93,276.23,276.92,9145.0
2025-02-11 15:00:00,276.96,277.1,275.8,276.21,14661.0,276.96,277.1,275.8,276.21,14661.0
2025-02-11 15:30:00,276.21,278.03,276.21,276.96,45359.0,276.21,278.03,276.21,276.96,45359.0
2025-02-12 09:30:00,268.94,273.11,268.94,271.85,20652.0,268.94,273.11,268.94,271.85,20652.0
2025-02-12 10:00:00,272.6,274.43,271.24,274.21,10134.0,272.6,274.43,271.24,274.21,10134.0
2025-02-12 10:30:00,273.98,274.79,272.59,272.66,7505.0,273.98,274.79,272.59,272.66,7505.0
2025-02-12 11:00:00,272.73,273.11,272.2,272.64,6725.0,272.73,273.11,272.2,272.64,6725.0
2025-02-12 11:30:00,272.62,275.09,272.42,274.75,5263.0,272.62,275.09,272.42,274.75,5263.0
2025-02-12 12:00:00,274.73,275.93,274.43,275.78,4109.0,274.73,275.93,274.43,275.78,4109.0
2025-02-12 12:30:00,275.24,276.27,275.19,276.27,2875.0,275.24,276.27,275.19,276.27,2875.0
2025-02-12 13:00:00,276.27,276.27,274.45,274.6,8595.0,276.27,276.27,274.45,274.6,8595.0
2025-02-12 13:30:00,274.05,274.92,274.05,274.63,2930.0,274.05,274.92,274.05,274.63,2930.0
2025-02-12 14:00:00,274.63,274.64,273.61,274.19,7949.0,274.63,274.64,273.61,274.19,7949.0
2025-02-12 14:30:00,274.19,275.13,273.95,274.79,4291.0,274.19,275.13,273.95,274.79,4291.0
2025-02-12 15:00:00,274.85,274.85,273.17,273.17,16502.0,274.85,274.85,273.17,273.17,16502.0
2025-02-12 15:30:00,273.07,273.67,270.76,270.88,82209.0,273.07,273.67,270.76,270.88,82209.0
2025-02-13 09:30:00,271.14,273.61,268.01,268.89,9166.0,271.14,273.61,268.01,268.89,9166.0
2025-02-13 10:00:00,269.63,271.42,268.52,271.37,16027.0,269.63,271.42,268.52,271.37,16027.0
2025-02-13 10:30:00,271.37,272.51,271.23,271.78,14617.0,271.37,272.51,271.23,271.78,14617.0
2025-02-13 11:00:00,271.78,272.58,271.73,272.24,9071.0,271.78,272.58,271.73,272.24,9071.0
2025-02-13 11:30:00,272.48,273.2,271.7,272.0,11644.0,272.48,273.2,271.7,272.0,11644.0
2025-02-13 12:00:00,272.16,274.66,272.0,274.36,17729.0,272.16,274.66,272.0,274.36,17729.0
2025-02-13 12:30:00,274.45,275.88,274.45,275.62,7914.0,274.45,275.88,274.45,275.62,7914.0
2025-02-13 13:00:00,275.88,277.47,275.81,276.73,9643.0,275.88,277.47,275.81,276.73,9643.0
2025-02-13 13:30:00,276.35,277.16,275.91,277.14,19953.0,276.35,277.16,275.91,277.14,19953.0
2025-02-13 14:00:00,277.64,279.28,277.38,278.5,17474.0,277.64,279.28,277.38,278.5,17474.0
2025-02-13 14:30:00,278.56,279.65,278.18,278.84,14184.0,278.56,279.65,278.18,278.84,14184.0
2025-02-13 15:00:00,278.73,278.93,277.89,278.71,30716.0,278.73,278.93,277.89,278.71,30716.0
2025-02-13 15:30:00,278.93,281.45,278.7,279.34,77665.0,278.93,281.45,278.7,279.34,77665.0
2025-02-14 09:30:00,279.57,284.08,279.57,284.08,10249.0,279.57,284.08,279.57,284.08,10249.0
2025-02-14 10:00:00,283.96,286.0,283.79,283.84,12328.0,283.96,286.0,283.79,283.84,12328.0
2025-02-14 10:30:00,283.84,284.07,283.16,283.25,12959.0,283.84,284.07,283.16,283.25,12959.0
2025-02-14 11:00:00,282.88,284.33,282.66,283.22,6797.0,282.88,284.33,282.66,283.22,6797.0
2025-02-14 11:30:00,282.85,283.27,281.77,283.06,3453.0,282.85,283.27,281.77,283.06,3453.0
2025-02-14 12:00:00,282.44,282.44,282.18,282.35,700.0,282.44,282.44,282.18,282.35,700.0
2025-02-14 12:30:00,282.11,283.09,282.11,283.09,5120.0,282.11,283.09,282.11,283.09,5120.0
2025-02-14 13:00:00,283.38,283.6,283.25,283.36,951.0,283.38,283.6,283.25,283.36,951.0
2025-02-14 13:30:00,283.08,283.63,283.08,283.24,1355.0,283.08,283.63,283.08,283.24,1355.0
2025-02-14 14:00:00,283.28,284.14,282.25,282.51,11716.0,283.28,284.14,282.25,282.51,11716.0
2025-02-14 14:30:00,282.25,282.92,282.24,282.89,4417.0,282.25,282.92,282.24,282.89,4417.0
2025-02-14 15:00:00,282.89,283.18,282.49,282.5,4857.0,282.89,283.18,282.49,282.5,4857.0
2025-02-14 15:30:00,282.49,284.13,282.39,282.84,33581.0,282.49,284.13,282.39,282.84,33581.0
2025-02-18 09:30:00,282.69,284.5,281.45,284.22,34835.0,282.69,284.5,281.45,284.22,34835.0
2025-02-18 10:00:00,284.23,284.71,283.71,284.33,12465.0,284.23,284.71,283.71,284.33,12465.0
2025-02-18 10:30:00,284.95,285.99,284.03,285.08,8414.0,284.95,285.99,284.03,285.08,8414.0
2025-02-18 11:00:00,284.85,284.91,283.53,283.99,12465.0,284.85,284.91,283.53,283.99,12465.0
2025-02-18 11:30:00,283.97,284.5,283.34,283.87,21973.0,283.97,284.5,283.34,283.87,21973.0
2025-02-18 12:00:00,283.85,285.08,283.79,284.71,21472.0,283.85,285.08,283.79,284.71,21472.0
2025-02-18 12:30:00,284.73,284.77,280.33,281.05,31218.0,284.73,284.77,280.33,281.05,31218.0
2025-02-18 13:00:00,280.87,282.84,280.85,282.82,14767.0,280.87,282.84,280.85,282.82,14767.0
2025-02-18 13:30:00,282.7,283.02,281.69,282.63,20415.0,282.7,283.02,281.69,282.63,20415.0
2025-02-18 14:00:00,282.89,282.89,280.24,281.05,17626.0,282.89,282.89,280.24,281.05,17626.0
2025-02-18 14:30:00,281.13,282.45,280.95,281.96,8947.0,281.13,282.45,280.95,281.96,8947.0
2025-02-18 15:00:00,282.18,283.41,282.16,282.53,20962.0,282.18,283.41,282.16,282.53,20962.0
2025-02-18 15:30:00,282.31,282.42,280.65,281.69,85776.0,282.31,282.42,280.65,281.69,85776.0
2025-02-19 09:30:00,274.18,280.28,272.92,274.66,39766.0,274.18,280.28,272.92,274.66,39766.0
2025-02-19 10:00:00,275.11,279.38,275.11,279.0,15051.0,275.11,279.38,275.11,279.0,15051.0
2025-02-19 10:30:00,279.38,279.8,276.5,276.69,21467.0,279.38,279.8,276.5,276.69,21467.0
2025-02-19 11:00:00,277.04,277.94,275.55,276.6,14145.0,277.04,277.94,275.55,276.6,14145.0
2025-02-19 11:30:00,276.62,278.06,275.98,277.55,10641.0,276.62,278.06,275.98,277.55,10641.0
2025-02-19 12:00:00,277.23,278.17,277.0,277.41,14374.0,277.23,278.17,277.0,277.41,14374.0
2025-02-19 12:30:00,277.26,278.17,276.83,276.83,8014.0,277.26,278.17,276.83,276.83,8014.0
2025-02-19 13:00:00,276.13,277.75,275.73,277.74,14348.0,276.13,277.75,275.73,277.74,14348.0
2025-02-19 13:30:00,277.77,278.36,277.0,277.19,6866.0,277.77,278.36,277.0,277.19,6866.0
2025-02-19 14:00:00,277.52,281.4,276.94,281.32,14211.0,277.52,281.4,276.94,281.32,14211.0
2025-02-19 14:30:00,281.49,283.48,281.35,281.64,16698.0,281.49,283.48,281.35,281.64,16698.0
2025-02-19 15:00:00,281.64,281.72,279.09,279.12,14497.0,281.64,281.72,279.09,279.12,14497.0
2025-02-19 15:30:00,279.35,280.68,278.84,279.5,57982.0,279.35,280.68,278.84,279.5,57982.0
2025-02-20 09:30:00,276.39,277.6,273.13,274.09,9408.0,276.39,277.6,273.13,274.09,9408.0
2025-02-20 10:00:00,273.7,274.56,272.09,274.56,9202.0,273.7,274.56,272.09,274.56,9202.0
2025-02-20 10:30:00,274.53,274.53,271.79,271.79,4417.0,274.53,274.53,271.79,271.79,4417.0
2025-02-20 11:00:00,271.85,272.77,271.47,272.34,5482.0,271.85,272.77,271.47,272.34,5482.0
2025-02-20 11:30:00,272.02,272.94,271.61,271.78,12744.0,272.02,272.94,271.61,271.78,12744.0
2025-02-20 12:00:00,271.82,273.93,271.79,273.88,7627.0,271.82,273.93,271.79,273.88,7627.0
2025-02-20 12:30:00,273.88,275.37,273.68,273.68,15443.0,273.88,275.37,273.68,273.68,15443.0
2025-02-20 13:00:00,273.46,274.04,273.29,273.29,2649.0,273.46,274.04,273.29,273.29,2649.0
2025-02-20 13:30:00,273.55,273.83,273.22,273.58,2529.0,273.55,273.83,273.22,273.58,2529.0
2025-02-20 14:00:00,273.66,274.2,273.26,273.66,6235.0,273.66,274.2,273.26,273.66,6235.0
2025-02-20 14:30:00,273.65,274.46,273.24,274.35,6211.0,273.65,274.46,273.24,274.35,6211.0
2025-02-20 15:00:00,274.09,274.23,273.39,273.39,11562.0,274.09,274.23,273.39,273.39,11562.0
2025-02-20 15:30:00,273.5,273.68,271.56,272.44,42630.0,273.5,273.68,271.56,272.44,42630.0
2025-02-21 09:30:00,273.31,273.35,270.59,270.74,5639.0,273.31,273.35,270.59,270.74,5639.0
2025-02-21 10:00:00,269.98,270.14,267.0,267.0,4237.0,269.98,270.14,267.0,267.0,4237.0
2025-02-21 10:30:00,267.04,267.04,266.17,266.62,3298.0,267.04,267.04,266.17,266.62,3298.0
2025-02-21 11:00:00,266.72,266.91,266.16,266.41,3566.0,266.72,266.91,266.16,266.41,3566.0
2025-02-21 11:30:00,266.59,266.59,265.29,265.76,4146.0,266.59,266.59,265.29,265.76,4146.0
2025-02-21 12:00:00,266.0,266.01,264.1,265.02,5546.0,266.0,266.01,264.1,265.02,5546.0
2025-02-21 12:30:00,264.96,264.96,263.28,263.28,5670.0,264.96,264.96,263.28,263.28,5670.0
2025-02-21 13:00:00,263.51,263.57,261.45,261.45,12578.0,263.51,263.57,261.45,261.45,12578.0
2025-02-21 13:30:00,261.62,262.68,261.29,261.29,5901.0,261.62,262.68,261.29,261.29,5901.0
2025-02-21 14:00:00,261.03,261.83,259.77,260.02,9014.0,261.03,261.83,259.77,260.02,9014.0
2025-02-21 14:30:00,260.14,261.5,259.82,260.76,13238.0,260.14,261.5,259.82,260.76,13238.0
2025-02-21 15:00:00,260.66,261.13,260.39,261.13,13545.0,260.66,261.13,260.39,261.13,13545.0
2025-02-21 15:30:00,261.22,263.08,261.12,261.82,59065.0,261.22,263.08,261.12,261.82,59065.0
2025-02-24 09:30:00,263.96,265.22,261.8,262.19,11285.0,263.96,265.22,261.8,262.19,11285.0
2025-02-24 10:00:00,262.35,265.0,260.63,263.65,14680.0,262.35,265.0,260.63,263.65,14680.0
2025-02-24 10:30:00,263.46,264.91,263.33,263.68,7942.0,263.46,264.91,263.33,263.68,7942.0
2025-02-24 11:00:00,263.58,265.38,263.58,265.0,10155.0,263.58,265.38,263.58,265.0,10155.0
2025-02-24 11:30:00,264.86,265.26,262.89,263.53,14699.0,264.86,265.26,262.89,263.53,14699.0
2025-02-24 12:00:00,263.32,264.65,263.27,264.35,6149.0,263.32,264.65,263.27,264.35,6149.0
2025-02-24 12:30:00,264.31,265.6,263.9,265.14,8644.0,264.31,265.6,263.9,265.14,8644.0
2025-02-24 13:00:00,265.19,266.41,265.19,266.41,6052.0,265.19,266.41,265.19,266.41,6052.0
2025-02-24 13:30:00,266.01,267.1,265.14,265.14,6415.0,266.01,267.1,265.14,265.14,6415.0
2025-02-24 14:00:00,265.38,266.95,265.12,265.87,8155.0,265.38,266.95,265.12,265.87,8155.0
2025-02-24 14:30:00,265.75,265.9,264.19,264.88,7815.0,265.75,265.9,264.19,264.88,7815.0
2025-02-24 15:00:00,264.58,265.15,264.23,264.55,21655.0,264.58,265.15,264.23,264.55,21655.0
2025-02-24 15:30:00,264.82,266.92,263.9,263.92,79961.0,264.82,266.92,263.9,263.92,79961.0
2025-02-25 09:30:00,267.38,269.45,265.49,267.45,8086.0,267.38,269.45,265.49,267.45,8086.0
2025-02-25 10:00:00,266.94,267.68,264.18,264.19,13563.0,266.94,267.68,264.18,264.19,13563.0
2025-02-25 10:30:00,264.1,265.5,263.43,265.05,13464.0,264.1,265.5,263.43,265.05,13464.0
2025-02-25 11:00:00,264.83,264.83,262.91,263.08,4387.0,264.83,264.83,262.91,263.08,4387.0
2025-02-25 11:30:00,262.46,263.73,261.96,263.14,7662.0,262.46,263.73,261.96,263.14,7662.0
2025-02-25 12:00:00,262.99,262.99,261.63,261.73,5518.0,262.99,262.99,261.63,261.73,5518.0
2025-02-25 12:30:00,261.97,263.72,261.95,263.31,10178.0,261.97,263.72,261.95,263.31,10178.0
2025-02-25 13:00:00,263.73,265.03,262.96,262.98,7716.0,263.73,265.03,262.96,262.98,7716.0
2025-02-25 13:30:00,262.98,264.4,262.16,264.0,7267.0,262.98,264.4,262.16,264.0,7267.0
2025-02-25 14:00:00,264.0,264.38,263.44,263.47,12125.0,264.0,264.38,263.44,263.47,12125.0
2025-02-25 14:30:00,263.68,266.07,263.68,265.1,11545.0,263.68,266.07,263.68,265.1,11545.0
2025-02-25 15:00:00,265.0,266.82,264.4,266.48,16182.0,265.0,266.82,264.4,266.48,16182.0
2025-02-25 15:30:00,266.17,266.17,264.09,265.36,73432.0,266.17,266.17,264.09,265.36,73432.0
2025-02-26 09:30:00,267.35,268.49,266.69,267.72,13185.0,267.35,268.49,266.69,267.72,13185.0
2025-02-26 10:00:00,267.97,271.33,267.43,270.46,12045.0,267.97,271.33,267.43,270.46,12045.0
2025-02-26 10:30:00,270.42,270.65,269.0,269.8,18766.0,270.42,270.65,269.0,269.8,18766.0
2025-02-26 11:00:00,269.8,270.25,269.07,269.63,5752.0,269.8,270.25,269.07,269.63,5752.0
2025-02-26 11:30:00,269.61,272.67,269.22,271.82,11939.0,269.61,272.67,269.22,271.82,11939.0
2025-02-26 12:00:00,271.47,273.01,271.25,271.52,13104.0,271.47,273.01,271.25,271.52,13104.0
2025-02-26 12:30:00,272.14,272.14,269.68,270.17,7116.0,272.14,272.14,269.68,270.17,7116.0
2025-02-26 13:00:00,270.2,270.2,268.83,269.77,21271.0,270.2,270.2,268.83,269.77,21271.0
2025-02-26 13:30:00,269.76,269.76,267.04,267.61,11606.0,269.76,269.76,267.04,267.61,11606.0
2025-02-26 14:00:00,268.42,268.9,267.48,268.07,9048.0,268.42,268.9,267.48,268.07,9048.0
2025-02-26 14:30:00,268.36,269.16,268.16,268.17,9280.0,268.36,269.16,268.16,268.17,9280.0
2025-02-26 15:00:00,267.94,269.71,267.88,269.51,8767.0,267.94,269.71,267.88,269.51,8767.0
2025-02-26 15:30:00,269.5,271.31,269.25,270.92,53189.0,269.5,271.31,269.25,270.92,53189.0
2025-02-27 09:30:00,272.27,273.42,270.52,272.3,7081.0,272.27,273.42,270.52,272.3,7081.0
2025-02-27 10:00:00,272.21,275.33,271.4,274.29,12169.0,272.21,275.33,271.4,274.29,12169.0
2025-02-27 10:30:00,274.94,275.0,272.37,272.94,7307.0,274.94,275.0,272.37,272.94,7307.0
2025-02-27 11:00:00,272.93,273.04,270.92,271.66,6927.0,272.93,273.04,270.92,271.66,6927.0
2025-02-27 11:30:00,272.65,272.65,271.2,271.29,3010.0,272.65,272.65,271.2,271.29,3010.0
2025-02-27 12:00:00,270.95,271.73,269.85,271.73,1300.0,270.95,271.73,269.85,271.73,1300.0
2025-02-27 12:30:00,271.57,272.28,270.78,270.9,4512.0,271.57,272.28,270.78,270.9,4512.0
2025-02-27 13:00:00,271.34,271.84,270.84,271.4,2308.0,271.34,271.84,270.84,271.4,2308.0
2025-02-27 13:30:00,271.55,271.72,270.75,270.75,3213.0,271.55,271.72,270.75,270.75,3213.0
2025-02-27 14:00:00,271.07,271.6,269.55,269.55,3626.0,271.07,271.6,269.55,269.55,3626.0
2025-02-27 14:30:00,269.41,270.16,267.52,269.12,44149.0,269.41,270.16,267.52,269.12,44149.0
2025-02-27 15:00:00,268.76,268.77,267.45,267.83,7923.0,268.76,268.77,267.45,267.83,7923.0
2025-02-27 15:30:00,267.8,268.2,266.9,267.77,20924.0,267.8,268.2,266.9,267.77,20924.0
2025-02-28 09:30:00,267.88,269.97,266.93,269.53,3958.0,267.88,269.97,266.93,269.53,3958.0
2025-02-28 10:00:00,269.42,270.52,268.62,269.57,2380.0,269.42,270.52,268.62,269.57,2380.0
2025-02-28 10:30:00,269.59,270.77,268.84,270.77,3710.0,269.59,270.77,268.84,270.77,3710.0
2025-02-28 11:00:00,270.47,272.45,269.91,271.32,21738.0,270.47,272.45,269.91,271.32,21738.0
2025-02-28 11:30:00,271.53,272.31,271.1,271.23,8981.0,271.53,272.31,271.1,271.23,8981.0
2025-02-28 12:00:00,271.07,271.12,270.0,270.38,3767.0,271.07,271.12,270.0,270.38,3767.0
2025-02-28 12:30:00,270.0,270.08,268.88,269.06,9088.0,270.0,270.08,268.88,269.06,9088.0
2025-02-28 13:00:00,269.29,269.47,267.14,267.61,8033.0,269.29,269.47,267.14,267.61,8033.0
2025-02-28 13:30:00,267.49,269.51,267.49,267.85,2800.0,267.49,269.51,267.49,267.85,2800.0
2025-02-28 14:00:00,267.6,268.44,267.31,268.15,3664.0,267.6,268.44,267.31,268.15,3664.0
2025-02-28 14:30:00,268.29,269.06,268.12,268.44,4719.0,268.29,269.06,268.12,268.44,4719.0
2025-02-28 15:00:00,268.14,269.16,267.42,268.85,7781.0,268.14,269.16,267.42,268.85,7781.0
2025-02-28 15:30:00,268.87,271.93,267.74,271.75,64032.0,268.87,271.93,267.74,271.75,64032.0
2025-03-03 09:30:00,272.27,273.03,271.61,271.9,6324.0,272.27,273.03,271.61,271.9,6324.0
2025-03-03 10:00:00,271.13,273.36,270.39,273.36,9051.0,271.13,273.36,270.39,273.36,9051.0
2025-03-03 10:30:00,273.79,274.7,272.81,272.87,9998.0,273.79,274.7,272.81,272.87,9998.0
2025-03-03 11:00:00,273.06,273.42,271.97,271.97,7284.0,273.06,273.42,271.97,271.97,7284.0
2025-03-03 11:30:00,272.25,272.64,271.53,272.04,4152.0,272.25,272.64,271.53,272.04,4152.0
2025-03-03 12:00:00,272.17,273.97,272.17,273.19,4442.0,272.17,273.97,272.17,273.19,4442.0
2025-03-03 12:30:00,273.19,274.22,271.55,271.94,10514.0,273.19,274.22,271.55,271.94,10514.0
2025-03-03 13:00:00,272.33,272.33,270.39,270.51,5917.0,272.33,272.33,270.39,270.51,5917.0
2025-03-03 13:30:00,270.0,271.1,269.45,269.45,6338.0,270.0,271.1,269.45,269.45,6338.0
2025-03-03 14:00:00,269.91,270.35,269.66,269.91,4577.0,269.91,270.35,269.66,269.91,4577.0
2025-03-03 14:30:00,270.13,271.1,267.56,267.56,9006.0,270.13,271.1,267.56,267.56,9006.0
2025-03-03 15:00:00,267.9,267.9,265.41,265.5,14338.0,267.9,267.9,265.41,265.5,14338.0
2025-03-03 15:30:00,265.74,267.02,265.09,267.02,29090.0,265.74,267.02,265.09,267.02,29090.0
2025-03-04 09:30:00,263.87,264.42,259.1,259.1,9586.0,263.87,264.42,259.1,259.1,9586.0
2025-03-04 10:00:00,259.83,259.83,256.54,257.79,10980.0,259.83,259.83,256.54,257.79,10980.0
2025-03-04 10:30:00,257.3,257.81,256.31,256.84,8395.0,257.3,257.81,256.31,256.84,8395.0
2025-03-04 11:00:00,257.12,257.67,255.06,255.07,11721.0,257.12,257.67,255.06,255.07,11721.0
2025-03-04 11:30:00,255.34,257.64,255.33,257.36,12995.0,255.34,257.64,255.33,257.36,12995.0
2025-03-04 12:00:00,257.29,259.42,256.49,259.13,20885.0,257.29,259.42,256.49,259.13,20885.0
2025-03-04 12:30:00,259.15,260.33,258.68,259.36,9326.0,259.15,260.33,258.68,259.36,9326.0
2025-03-04 13:00:00,259.18,261.02,259.03,259.89,6684.0,259.18,261.02,259.03,259.89,6684.0
2025-03-04 13:30:00,259.56,261.56,259.56,261.48,15389.0,259.56,261.56,259.56,261.48,15389.0
2025-03-04 14:00:00,261.73,263.97,261.73,263.41,9973.0,261.73,263.97,261.73,263.41,9973.0
2025-03-04 14:30:00,263.68,264.43,263.14,264.1,11090.0,263.68,264.43,263.14,264.1,11090.0
2025-03-04 15:00:00,264.07,264.74,262.55,264.47,19802.0,264.07,264.74,262.55,264.47,19802.0
2025-03-04 15:30:00,264.17,264.17,261.02,262.42,56500.0,264.17,264.17,261.02,262.42,56500.0
2025-03-05 09:30:00,260.37,265.0,260.37,263.71,18899.0,260.37,265.0,260.37,263.71,18899.0
2025-03-05 10:00:00,264.27,265.27,263.18,263.59,21616.0,264.27,265.27,263.18,263.59,21616.0
2025-03-05 10:30:00,263.46,265.71,263.1,264.42,13469.0,263.46,265.71,263.1,264.42,13469.0
2025-03-05 11:00:00,264.11,264.58,262.53,262.53,15101.0,264.11,264.58,262.53,262.53,15101.0
2025-03-05 11:30:00,262.44,264.14,262.35,264.13,5421.0,262.44,264.14,262.35,264.13,5421.0
2025-03-05 12:00:00,264.81,265.97,264.18,265.97,6709.0,264.81,265.97,264.18,265.97,6709.0
2025-03-05 12:30:00,265.23,267.05,265.23,267.05,7182.0,265.23,267.05,265.23,267.05,7182.0
2025-03-05 13:00:00,267.16,267.16,265.68,266.69,11229.0,267.16,267.16,265.68,266.69,11229.0
2025-03-05 13:30:00,267.23,268.28,265.98,267.94,8583.0,267.23,268.28,265.98,267.94,8583.0
2025-03-05 14:00:00,268.52,270.29,268.51,269.32,8235.0,268.52,270.29,268.51,269.32,8235.0
2025-03-05 14:30:00,269.68,270.82,269.61,270.33,11531.0,269.68,270.82,269.61,270.33,11531.0
2025-03-05 15:00:00,270.89,271.54,270.37,271.2,18873.0,270.89,271.54,270.37,271.2,18873.0
2025-03-05 15:30:00,270.89,271.56,269.69,270.07,67174.0,270.89,271.56,269.69,270.07,67174.0
2025-03-06 09:30:00,266.74,269.28,262.98,263.57,11458.0,266.74,269.28,262.98,263.57,11458.0
2025-03-06 10:00:00,263.96,266.24,263.96,266.24,17499.0,263.96,266.24,263.96,266.24,17499.0
2025-03-06 10:30:00,266.76,268.82,266.13,267.07,4915.0,266.76,268.82,266.13,267.07,4915.0
2025-03-06 11:00:00,267.07,268.02,266.0,266.23,4236.0,267.07,268.02,266.0,266.23,4236.0
2025-03-06 11:30:00,266.14,266.35,264.14,264.3,8157.0,266.14,266.35,264.14,264.3,8157.0
2025-03-06 12:00:00,264.29,264.59,261.92,262.46,6492.0,264.29,264.59,261.92,262.46,6492.0
2025-03-06 12:30:00,262.34,262.81,260.42,261.2,6290.0,262.34,262.81,260.42,261.2,6290.0
2025-03-06 13:00:00,261.06,261.52,260.5,260.5,8809.0,261.06,261.52,260.5,260.5,8809.0
2025-03-06 13:30:00,259.91,260.12,257.68,258.48,6592.0,259.91,260.12,257.68,258.48,6592.0
2025-03-06 14:00:00,258.49,259.63,258.44,258.99,8819.0,258.49,259.63,258.44,258.99,8819.0
2025-03-06 14:30:00,258.87,260.32,257.59,257.7,18769.0,258.87,260.32,257.59,257.7,18769.0
2025-03-06 15:00:00,257.81,258.47,256.61,257.41,17143.0,257.81,258.47,256.61,257.41,17143.0
2025-03-06 15:30:00,258.03,258.9,256.47,256.68,40391.0,258.03,258.9,256.47,256.68,40391.0
2025-03-07 09:30:00,257.49,258.37,256.35,257.5,5831.0,257.49,258.37,256.35,257.5,5831.0
2025-03-07 10:00:00,256.66,257.01,251.2,251.98,8887.0,256.66,257.01,251.2,251.98,8887.0
2025-03-07 10:30:00,251.69,251.97,246.9,246.97,15212.0,251.69,251.97,246.9,246.97,15212.0
2025-03-07 11:00:00,246.38,247.69,244.99,245.4,21909.0,246.38,247.69,244.99,245.4,21909.0
2025-03-07 11:30:00,245.21,245.62,244.35,245.51,23442.0,245.21,245.62,244.35,245.51,23442.0
2025-03-07 12:00:00,245.94,246.1,243.58,245.72,19695.0,245.94,246.1,243.58,245.72,19695.0
2025-03-07 12:30:00,245.97,248.09,245.64,246.48,28505.0,245.97,248.09,245.64,246.48,28505.0
2025-03-07 13:00:00,246.48,249.89,246.47,249.07,32812.0,246.48,249.89,246.47,249.07,32812.0
2025-03-07 13:30:00,249.2,250.29,249.08,250.23,13388.0,249.2,250.29,249.08,250.23,13388.0
2025-03-07 14:00:00,250.24,252.18,249.61,251.71,8960.0,250.24,252.18,249.61,251.71,8960.0
2025-03-07 14:30:00,252.0,252.06,250.02,250.02,7809.0,252.0,252.06,250.02,250.02,7809.0
2025-03-07 15:00:00,250.13,251.5,249.96,251.25,8244.0,250.13,251.5,249.96,251.25,8244.0
2025-03-07 15:30:00,251.25,251.3,249.33,250.2,117197.0,251.25,251.3,249.33,250.2,117197.0
2025-03-10 09:30:00,246.99,248.5,244.63,245.49,8096.0,246.99,248.5,244.63,245.49,8096.0
2025-03-10 10:00:00,244.96,245.64,241.05,241.5,9248.0,244.96,245.64,241.05,241.5,9248.0
2025-03-10 10:30:00,241.56,241.93,240.48,241.89,8840.0,241.56,241.93,240.48,241.89,8840.0
2025-03-10 11:00:00,241.8,242.82,241.58,242.25,8708.0,241.8,242.82,241.58,242.25,8708.0
2025-03-10 11:30:00,242.61,243.72,242.04,242.04,7046.0,242.61,243.72,242.04,242.04,7046.0
2025-03-10 12:00:00,242.07,242.77,241.41,242.77,17834.0,242.07,242.77,241.41,242.77,17834.0
2025-03-10 12:30:00,243.04,243.75,242.05,242.53,7807.0,243.04,243.75,242.05,242.53,7807.0
2025-03-10 13:00:00,242.51,243.16,241.98,242.67,10121.0,242.51,243.16,241.98,242.67,10121.0
2025-03-10 13:30:00,242.79,243.51,242.5,243.09,8786.0,242.79,243.51,242.5,243.09,8786.0
2025-03-10 14:00:00,243.43,243.43,242.08,242.31,13040.0,243.43,243.43,242.08,242.31,13040.0
2025-03-10 14:30:00,242.56,242.73,241.34,242.29,21949.0,242.56,242.73,241.34,242.29,21949.0
2025-03-10 15:00:00,242.26,244.72,241.24,242.89,39989.0,242.26,244.72,241.24,242.89,39989.0
2025-03-10 15:30:00,242.98,244.96,240.73,241.69,78617.0,242.98,244.96,240.73,241.69,78617.0
2025-03-11 09:30:00,241.07,243.34,241.0,241.52,24238.0,241.07,243.34,241.0,241.52,24238.0
2025-03-11 10:00:00,241.12,242.54,238.47,239.27,29744.0,241.12,242.54,238.47,239.27,29744.0
2025-03-11 10:30:00,239.22,239.9,237.0,238.88,14661.0,239.22,239.9,237.0,238.88,14661.0
2025-03-11 11:00:00,238.82,243.35,238.82,241.27,24622.0,238.82,243.35,238.82,241.27,24622.0
2025-03-11 11:30:00,242.13,243.93,241.7,242.56,8041.0,242.13,243.93,241.7,242.56,8041.0
2025-03-11 12:00:00,242.46,243.67,242.25,242.63,3990.0,242.46,243.67,242.25,242.63,3990.0
2025-03-11 12:30:00,242.84,243.51,242.42,242.8,5008.0,242.84,243.51,242.42,242.8,5008.0
2025-03-11 13:00:00,243.35,243.35,241.53,241.53,8218.0,243.35,243.35,241.53,241.53,8218.0
2025-03-11 13:30:00,241.42,243.49,241.14,242.91,18172.0,241.42,243.49,241.14,242.91,18172.0
2025-03-11 14:00:00,242.74,247.38,242.73,246.74,15342.0,242.74,247.38,242.73,246.74,15342.0
2025-03-11 14:30:00,246.79,249.2,245.2,248.52,21736.0,246.79,249.2,245.2,248.52,21736.0
2025-03-11 15:00:00,247.65,249.08,246.45,247.68,15269.0,247.65,249.08,246.45,247.68,15269.0
2025-03-11 15:30:00,247.39,248.24,245.59,245.87,55621.0,247.39,248.24,245.59,245.87,55621.0
2025-03-12 09:30:00,256.6,256.6,251.75,252.02,24491.0,256.6,256.6,251.75,252.02,24491.0
2025-03-12 10:00:00,252.83,254.32,252.83,253.52,5789.0,252.83,254.32,252.83,253.52,5789.0
2025-03-12 10:30:00,253.58,253.58,251.01,251.95,41529.0,253.58,253.58,251.01,251.95,41529.0
2025-03-12 11:00:00,252.61,252.61,250.88,252.2,6937.0,252.61,252.61,250.88,252.2,6937.0
2025-03-12 11:30:00,252.2,252.68,250.87,252.21,6858.0,252.2,252.68,250.87,252.21,6858.0
2025-03-12 12:00:00,252.02,253.22,251.17,253.1,8710.0,252.02,253.22,251.17,253.1,8710.0
2025-03-12 12:30:00,253.21,254.33,252.92,253.29,17611.0,253.21,254.33,252.92,253.29,17611.0
2025-03-12 13:00:00,253.14,255.02,252.49,255.02,10258.0,253.14,255.02,252.49,255.02,10258.0
2025-03-12 13:30:00,255.16,255.43,253.0,253.0,9032.0,255.16,255.43,253.0,253.0,9032.0
2025-03-12 14:00:00,253.0,255.48,253.0,255.26,30071.0,253.0,255.48,253.0,255.26,30071.0
2025-03-12 14:30:00,255.33,256.16,254.5,255.01,57583.0,255.33,256.16,254.5,255.01,57583.0
2025-03-12 15:00:00,254.46,255.09,253.94,254.21,15595.0,254.46,255.09,253.94,254.21,15595.0
2025-03-12 15:30:00,254.2,254.59,252.14,252.64,101849.0,254.2,254.59,252.14,252.64,101849.0
2025-03-13 09:30:00,250.3,251.93,241.93,242.4,20190.0,250.3,251.93,241.93,242.4,20190.0
2025-03-13 10:00:00,242.23,246.41,242.23,245.75,6876.0,242.23,246.41,242.23,245.75,6876.0
2025-03-13 10:30:00,245.25,245.78,242.84,242.92,3650.0,245.25,245.78,242.84,242.92,3650.0
2025-03-13 11:00:00,243.61,243.76,241.7,241.7,5239.0,243.61,243.76,241.7,241.7,5239.0
2025-03-13 11:30:00,241.4,241.4,238.93,239.63,6675.0,241.4,241.4,238.93,239.63,6675.0
2025-03-13 12:00:00,239.54,240.36,237.34,239.72,14657.0,239.54,240.36,237.34,239.72,14657.0
2025-03-13 12:30:00,239.57,239.83,238.44,239.55,11844.0,239.57,239.83,238.44,239.55,11844.0
2025-03-13 13:00:00,239.47,240.0,236.84,237.55,21350.0,239.47,240.0,236.84,237.55,21350.0
2025-03-13 13:30:00,237.56,238.15,236.94,237.19,15938.0,237.56,238.15,236.94,237.19,15938.0
2025-03-13 14:00:00,236.78,239.48,236.52,239.48,18474.0,236.78,239.48,236.52,239.48,18474.0
2025-03-13 14:30:00,239.95,241.1,239.71,239.86,4125.0,239.95,241.1,239.71,239.86,4125.0
2025-03-13 15:00:00,240.54,240.67,239.29,239.38,13549.0,240.54,240.67,239.29,239.38,13549.0
2025-03-13 15:30:00,239.47,240.68,237.78,239.76,49177.0,239.47,240.68,237.78,239.76,49177.0
2025-03-14 09:30:00,243.66,244.83,241.17,243.52,22810.0,243.66,244.83,241.17,243.52,22810.0
2025-03-14 10:00:00,243.26,243.58,240.82,242.44,26795.0,243.26,243.58,240.82,242.44,26795.0
2025-03-14 10:30:00,242.45,247.23,242.45,246.63,23100.0,242.45,247.23,242.45,246.63,23100.0
2025-03-14 11:00:00,247.43,247.72,246.6,247.11,24117.0,247.43,247.72,246.6,247.11,24117.0
2025-03-14 11:30:00,247.49,247.69,246.91,247.69,8088.0,247.49,247.69,246.91,247.69,8088.0
2025-03-14 12:00:00,247.64,247.65,246.62,247.03,7532.0,247.64,247.65,246.62,247.03,7532.0
2025-03-14 12:30:00,246.8,248.1,246.65,248.1,7476.0,246.8,248.1,246.65,248.1,7476.0
2025-03-14 13:00:00,248.14,249.05,248.13,248.72,8687.0,248.14,249.05,248.13,248.72,8687.0
2025-03-14 13:30:00,248.64,249.31,247.65,247.81,7335.0,248.64,249.31,247.65,247.81,7335.0
2025-03-14 14:00:00,247.98,248.87,247.43,247.51,5811.0,247.98,248.87,247.43,247.51,5811.0
2025-03-14 14:30:00,247.77,248.9,247.77,248.31,6087.0,247.77,248.9,247.77,248.31,6087.0
2025-03-14 15:00:00,247.91,248.95,247.91,247.97,9827.0,247.91,248.95,247.91,247.97,9827.0
2025-03-14 15:30:00,247.98,249.96,247.31,249.54,46040.0,247.98,249.96,247.31,249.54,46040.0
2025-03-17 09:30:00,248.72,254.61,248.67,252.55,8231.0,248.72,254.61,248.67,252.55,8231.0
2025-03-17 10:00:00,252.05,253.02,251.38,252.32,10919.0,252.05,253.02,251.38,252.32,10919.0
2025-03-17 10:30:00,252.13,253.1,251.68,252.36,6231.0,252.13,253.1,251.68,252.36,6231.0
2025-03-17 11:00:00,252.53,255.12,252.39,254.16,4848.0,252.53,255.12,252.39,254.16,4848.0
2025-03-17 11:30:00,253.79,254.0,252.94,252.98,4050.0,253.79,254.0,252.94,252.98,4050.0
2025-03-17 12:00:00,252.82,253.9,252.82,252.91,2600.0,252.82,253.9,252.82,252.91,2600.0
2025-03-17 12:30:00,252.24,253.24,251.93,252.34,10222.0,252.24,253.24,251.93,252.34,10222.0
2025-03-17 13:00:00,252.0,253.1,251.91,252.95,14182.0,252.0,253.1,251.91,252.95,14182.0
2025-03-17 13:30:00,252.86,254.03,252.85,253.05,4211.0,252.86,254.03,252.85,253.05,4211.0
2025-03-17 14:00:00,253.21,253.77,252.69,253.07,7043.0,253.21,253.77,252.69,253.07,7043.0
2025-03-17 14:30:00,252.82,254.29,252.72,253.71,6101.0,252.82,254.29,252.72,253.71,6101.0
2025-03-17 15:00:00,253.57,254.0,253.33,253.9,3779.0,253.57,254.0,253.33,253.9,3779.0
2025-03-17 15:30:00,253.92,254.2,253.17,253.64,35085.0,253.92,254.2,253.17,253.64,35085.0
2025-03-18 09:30:00,250.35,251.6,247.66,249.89,3777.0,250.35,251.6,247.66,249.89,3777.0
2025-03-18 10:00:00,250.79,252.55,250.76,251.6,2132.0,250.79,252.55,250.76,251.6,2132.0
2025-03-18 10:30:00,252.02,252.27,249.44,249.44,2583.0,252.02,252.27,249.44,249.44,2583.0
2025-03-18 11:00:00,249.73,249.73,248.12,248.59,4297.0,249.73,249.73,248.12,248.59,4297.0
2025-03-18 11:30:00,247.84,249.3,247.84,248.11,4540.0,247.84,249.3,247.84,248.11,4540.0
2025-03-18 12:00:00,248.46,249.21,248.2,249.21,2754.0,248.46,249.21,248.2,249.21,2754.0
2025-03-18 12:30:00,249.15,249.42,247.91,248.96,4850.0,249.15,249.42,247.91,248.96,4850.0
2025-03-18 13:00:00,249.28,249.28,248.23,248.33,2503.0,249.28,249.28,248.23,248.33,2503.0
2025-03-18 13:30:00,248.96,249.31,248.73,248.84,542.0,248.96,249.31,248.73,248.84,542.0
2025-03-18 14:00:00,248.88,249.05,248.16,248.69,1812.0,248.88,249.05,248.16,248.69,1812.0
2025-03-18 14:30:00,248.29,248.98,247.95,247.97,3722.0,248.29,248.98,247.95,247.97,3722.0
2025-03-18 15:00:00,247.73,248.09,247.29,247.87,3797.0,247.73,248.09,247.29,247.87,3797.0
2025-03-18 15:30:00,247.98,248.42,247.01,248.22,18655.0,247.98,248.42,247.01,248.22,18655.0
2025-03-19 09:30:00,249.6,250.91,248.63,249.65,4102.0,249.6,250.91,248.63,249.65,4102.0
2025-03-19 10:00:00,250.36,251.68,250.36,251.0,1199.0,250.36,251.68,250.36,251.0,1199.0
2025-03-19 10:30:00,251.25,251.25,250.57,250.68,1700.0,251.25,251.25,250.57,250.68,1700.0
2025-03-19 11:00:00,250.51,251.58,250.51,251.12,5830.0,250.51,251.58,250.51,251.12,5830.0
2025-03-19 11:30:00,251.5,252.29,251.5,251.95,986.0,251.5,252.29,251.5,251.95,986.0
2025-03-19 12:00:00,252.1,252.29,251.78,251.78,1655.0,252.1,252.29,251.78,251.78,1655.0
2025-03-19 12:30:00,251.67,252.19,250.33,250.57,12852.0,251.67,252.19,250.33,250.57,12852.0
2025-03-19 13:00:00,250.51,250.64,249.46,249.79,6178.0,250.51,250.64,249.46,249.79,6178.0
2025-03-19 13:30:00,249.83,250.98,249.82,249.91,6822.0,249.83,250.98,249.82,249.91,6822.0
2025-03-19 14:00:00,248.83,251.76,248.83,250.95,15254.0,248.83,251.76,248.83,250.95,15254.0
2025-03-19 14:30:00,250.98,253.43,250.22,253.0,16799.0,250.98,253.43,250.22,253.0,16799.0
2025-03-19 15:00:00,253.78,255.38,253.32,253.39,6580.0,253.78,255.38,253.32,253.39,6580.0
2025-03-19 15:30:00,253.42,254.88,252.75,252.98,14992.0,253.42,254.88,252.75,252.98,14992.0
2025-03-20 09:30:00,249.01,253.19,249.01,253.19,3378.0,249.01,253.19,249.01,253.19,3378.0
2025-03-20 10:00:00,253.6,255.94,253.6,255.94,2018.0,253.6,255.94,253.6,255.94,2018.0
2025-03-20 10:30:00,254.92,255.35,253.51,254.81,3166.0,254.92,255.35,253.51,254.81,3166.0
2025-03-20 11:00:00,254.67,255.96,254.4,255.51,2149.0,254.67,255.96,254.4,255.51,2149.0
2025-03-20 11:30:00,255.48,256.38,254.98,255.43,2114.0,255.48,256.38,254.98,255.43,2114.0
2025-03-20 12:00:00,255.92,256.05,254.59,254.59,1332.0,255.92,256.05,254.59,254.59,1332.0
2025-03-20 12:30:00,254.7,254.75,253.86,254.3,1739.0,254.7,254.75,253.86,254.3,1739.0
2025-03-20 13:00:00,254.85,254.85,254.2,254.2,378.0,254.85,254.85,254.2,254.2,378.0
2025-03-20 13:30:00,253.76,254.35,253.44,253.73,2327.0,253.76,254.35,253.44,253.73,2327.0
2025-03-20 14:00:00,253.52,254.2,253.0,253.01,3446.0,253.52,254.2,253.0,253.01,3446.0
2025-03-20 14:30:00,253.5,254.18,253.46,254.18,2041.0,253.5,254.18,253.46,254.18,2041.0
2025-03-20 15:00:00,253.72,254.46,253.72,253.99,2212.0,253.72,254.46,253.72,253.99,2212.0
2025-03-20 15:30:00,254.03,255.6,253.31,253.33,20790.0,254.03,255.6,253.31,253.33,20790.0
2025-03-21 09:30:00,251.52,253.0,247.13,248.55,73769.0,251.52,253.0,247.13,248.55,73769.0
2025-03-21 10:00:00,247.96,249.31,246.9,249.31,5623.0,247.96,249.31,246.9,249.31,5623.0
2025-03-21 10:30:00,248.89,251.36,248.45,251.3,8194.0,248.89,251.36,248.45,251.3,8194.0
2025-03-21 11:00:00,251.02,252.21,250.05,250.33,8996.0,251.02,252.21,250.05,250.33,8996.0
2025-03-21 11:30:00,250.22,251.18,249.26,249.5,3900.0,250.22,251.18,249.26,249.5,3900.0
2025-03-21 12:00:00,249.75,251.77,249.45,251.12,5012.0,249.75,251.77,249.45,251.12,5012.0
2025-03-21 12:30:00,250.82,250.97,250.41,250.92,1712.0,250.82,250.97,250.41,250.92,1712.0
2025-03-21 13:00:00,250.97,251.46,250.36,250.36,2306.0,250.97,251.46,250.36,250.36,2306.0
2025-03-21 13:30:00,250.28,251.83,249.99,251.32,2149.0,250.28,251.83,249.99,251.32,2149.0
2025-03-21 14:00:00,251.4,251.4,250.17,250.23,3396.0,251.4,251.4,250.17,250.23,3396.0
2025-03-21 14:30:00,250.31,250.85,249.96,250.02,5792.0,250.31,250.85,249.96,250.02,5792.0
2025-03-21 15:00:00,249.9,250.07,249.28,249.56,7915.0,249.9,250.07,249.28,249.56,7915.0
2025-03-21 15:30:00,249.47,250.55,249.19,250.16,26885.0,249.47,250.55,249.19,250.16,26885.0
2025-03-24 09:30:00,255.67,258.26,255.67,258.25,6074.0,255.67,258.26,255.67,258.25,6074.0
2025-03-24 10:00:00,258.31,260.37,257.72,259.93,5751.0,258.31,260.37,257.72,259.93,5751.0
2025-03-24 10:30:00,259.99,261.55,259.98,261.55,4108.0,259.99,261.55,259.98,261.55,4108.0
2025-03-24 11:00:00,261.55,261.94,261.37,261.49,2278.0,261.55,261.94,261.37,261.49,2278.0
2025-03-24 11:30:00,261.81,261.81,260.52,261.16,3005.0,261.81,261.81,260.52,261.16,3005.0
2025-03-24 12:00:00,261.14,261.71,261.14,261.26,3122.0,261.14,261.71,261.14,261.26,3122.0
2025-03-24 12:30:00,261.37,261.39,260.39,260.48,1848.0,261.37,261.39,260.39,260.48,1848.0
2025-03-24 13:00:00,260.48,260.56,259.94,260.29,2815.0,260.48,260.56,259.94,260.29,2815.0
2025-03-24 13:30:00,259.94,260.54,259.71,259.71,3868.0,259.94,260.54,259.71,259.71,3868.0
2025-03-24 14:00:00,259.4,259.4,258.42,258.44,3780.0,259.4,259.4,258.42,258.44,3780.0
2025-03-24 14:30:00,258.36,260.02,258.24,260.02,5879.0,258.36,260.02,258.24,260.02,5879.0
2025-03-24 15:00:00,260.0,260.23,259.45,259.98,3192.0,260.0,260.23,259.45,259.98,3192.0
2025-03-24 15:30:00,259.76,260.13,258.88,259.87,20006.0,259.76,260.13,258.88,259.87,20006.0
2025-03-25 09:30:00,259.67,262.08,258.82,259.65,3758.0,259.67,262.08,258.82,259.65,3758.0
2025-03-25 10:00:00,259.05,260.5,258.76,260.49,2186.0,259.05,260.5,258.76,260.49,2186.0
2025-03-25 10:30:00,260.43,262.67,260.43,262.33,3266.0,260.43,262.67,260.43,262.33,3266.0
2025-03-25 11:00:00,262.45,262.49,261.48,261.65,4359.0,262.45,262.49,261.48,261.65,4359.0
2025-03-25 11:30:00,261.02,261.02,257.91,257.91,1403.0,261.02,261.02,257.91,257.91,1403.0
2025-03-25 12:00:00,257.76,259.56,257.76,258.66,2359.0,257.76,259.56,257.76,258.66,2359.0
2025-03-25 12:30:00,258.39,259.39,258.39,259.39,850.0,258.39,259.39,258.39,259.39,850.0
2025-03-25 13:00:00,259.88,260.27,259.03,259.48,3080.0,259.88,260.27,259.03,259.48,3080.0
2025-03-25 13:30:00,259.87,260.02,259.12,259.12,726.0,259.87,260.02,259.12,259.12,726.0
2025-03-25 14:00:00,259.47,259.91,259.12,259.75,1832.0,259.47,259.91,259.12,259.75,1832.0
2025-03-25 14:30:00,259.45,259.9,258.95,259.9,3457.0,259.45,259.9,258.95,259.9,3457.0
2025-03-25 15:00:00,259.78,259.78,258.46,258.46,1954.0,259.78,259.78,258.46,258.46,1954.0
2025-03-25 15:30:00,258.72,260.56,256.88,259.53,22883.0,258.72,260.56,256.88,259.53,22883.0
2025-03-26 09:30:00,260.64,263.22,260.64,261.24,3919.0,260.64,263.22,260.64,261.24,3919.0
2025-03-26 10:00:00,261.1,261.1,259.53,259.89,4909.0,261.1,261.1,259.53,259.89,4909.0
2025-03-26 10:30:00,259.66,259.91,258.5,258.5,922.0,259.66,259.91,258.5,258.5,922.0
2025-03-26 11:00:00,258.8,258.94,257.01,257.01,5026.0,258.8,258.94,257.01,257.01,5026.0
2025-03-26 11:30:00,256.93,257.28,255.99,256.03,6013.0,256.93,257.28,255.99,256.03,6013.0
2025-03-26 12:00:00,256.46,256.98,256.46,256.66,1300.0,256.46,256.98,256.46,256.66,1300.0
2025-03-26 12:30:00,256.66,257.19,256.0,256.0,2561.0,256.66,257.19,256.0,256.0,2561.0
2025-03-26 13:00:00,256.48,256.48,255.03,255.03,1500.0,256.48,256.48,255.03,255.03,1500.0
2025-03-26 13:30:00,254.75,255.51,254.27,254.98,7582.0,254.75,255.51,254.27,254.98,7582.0
2025-03-26 14:00:00,254.57,255.42,254.51,255.02,3652.0,254.57,255.42,254.51,255.02,3652.0
2025-03-26 14:30:00,255.07,255.07,253.38,253.61,2143.0,255.07,255.07,253.38,253.61,2143.0
2025-03-26 15:00:00,253.61,254.68,253.25,254.14,7436.0,253.61,254.68,253.25,254.14,7436.0
2025-03-26 15:30:00,254.21,254.53,253.5,254.53,24676.0,254.21,254.53,253.5,254.53,24676.0
2025-03-27 09:30:00,255.21,255.21,251.0,252.23,5026.0,255.21,255.21,251.0,252.23,5026.0
2025-03-27 10:00:00,252.82,254.12,252.81,253.87,4940.0,252.82,254.12,252.81,253.87,4940.0
2025-03-27 10:30:00,254.04,255.75,254.03,255.7,997.0,254.04,255.75,254.03,255.7,997.0
2025-03-27 11:00:00,255.77,256.36,254.48,254.48,4312.0,255.77,256.36,254.48,254.48,4312.0
2025-03-27 11:30:00,253.76,253.76,250.25,250.46,3722.0,253.76,253.76,250.25,250.46,3722.0
2025-03-27 12:00:00,250.44,251.92,250.41,251.53,3963.0,250.44,251.92,250.41,251.53,3963.0
2025-03-27 12:30:00,251.47,251.79,249.18,249.83,4307.0,251.47,251.79,249.18,249.83,4307.0
2025-03-27 13:00:00,250.07,251.61,250.06,251.11,4001.0,250.07,251.61,250.06,251.11,4001.0
2025-03-27 13:30:00,251.22,251.89,250.49,250.99,4546.0,251.22,251.89,250.49,250.99,4546.0
2025-03-27 14:00:00,251.21,252.09,250.79,251.34,931.0,251.21,252.09,250.79,251.34,931.0
2025-03-27 14:30:00,251.25,252.0,251.25,251.56,2796.0,251.25,252.0,251.25,251.56,2796.0
2025-03-27 15:00:00,251.01,253.89,251.01,253.67,2786.0,251.01,253.89,251.01,253.67,2786.0
2025-03-27 15:30:00,253.92,253.92,250.49,250.51,21883.0,253.92,253.92,250.49,250.51,21883.0
2025-03-28 09:30:00,250.82,252.86,249.55,249.55,4182.0,250.82,252.86,249.55,249.55,4182.0
2025-03-28 10:00:00,248.34,249.21,246.83,246.92,14920.0,248.34,249.21,246.83,246.92,14920.0
2025-03-28 10:30:00,247.33,248.23,246.61,247.83,8136.0,247.33,248.23,246.61,247.83,8136.0
2025-03-28 11:00:00,247.75,247.75,245.46,246.11,4776.0,247.75,247.75,245.46,246.11,4776.0
2025-03-28 11:30:00,246.26,247.18,246.25,246.81,806.0,246.26,247.18,246.25,246.81,806.0
2025-03-28 12:00:00,246.52,246.81,246.27,246.67,2548.0,246.52,246.81,246.27,246.67,2548.0
2025-03-28 12:30:00,245.34,246.19,245.24,245.93,2067.0,245.34,246.19,245.24,245.93,2067.0
2025-03-28 13:00:00,245.92,245.92,244.68,244.68,1100.0,245.92,245.92,244.68,244.68,1100.0
2025-03-28 13:30:00,244.58,245.55,244.5,244.97,2904.0,244.58,245.55,244.5,244.97,2904.0
2025-03-28 14:00:00,245.0,245.12,244.24,244.32,3448.0,245.0,245.12,244.24,244.32,3448.0
2025-03-28 14:30:00,244.33,244.95,243.95,244.78,5703.0,244.33,244.95,243.95,244.78,5703.0
2025-03-28 15:00:00,244.58,245.77,244.58,244.97,1600.0,244.58,245.77,244.58,244.97,1600.0
2025-03-28 15:30:00,244.84,246.03,244.26,245.61,15936.0,244.84,246.03,244.26,245.61,15936.0
2025-03-31 09:30:00,243.66,245.0,240.99,245.0,2910.0,243.66,245.0,240.99,245.0,2910.0
2025-03-31 10:00:00,244.18,245.19,244.17,245.19,3046.0,244.18,245.19,244.17,245.19,3046.0
2025-03-31 10:30:00,245.19,246.16,244.98,245.5,2347.0,245.19,246.16,244.98,245.5,2347.0
2025-03-31 11:00:00,245.81,247.02,245.31,246.48,2372.0,245.81,247.02,245.31,246.48,2372.0
2025-03-31 11:30:00,246.49,246.64,245.59,245.59,4150.0,246.49,246.64,245.59,245.59,4150.0
2025-03-31 12:00:00,245.44,245.77,243.68,245.77,7247.0,245.44,245.77,243.68,245.77,7247.0
2025-03-31 12:30:00,245.46,246.39,245.46,245.76,2572.0,245.46,246.39,245.46,245.76,2572.0
2025-03-31 13:00:00,245.3,246.4,245.3,245.88,1655.0,245.3,246.4,245.3,245.88,1655.0
2025-03-31 13:30:00,245.88,246.15,245.21,246.09,1779.0,245.88,246.15,245.21,246.09,1779.0
2025-03-31 14:00:00,245.95,248.59,245.94,247.34,2285.0,245.95,248.59,245.94,247.34,2285.0
2025-03-31 14:30:00,247.58,248.32,247.14,247.14,3818.0,247.58,248.32,247.14,247.14,3818.0
2025-03-31 15:00:00,247.35,248.4,246.98,246.98,5563.0,247.35,248.4,246.98,246.98,5563.0
2025-03-31 15:30:00,247.42,248.92,246.84,247.96,18566.0,247.42,248.92,246.84,247.96,18566.0
2025-04-01 09:30:00,245.71,247.05,244.94,244.94,6264.0,245.71,247.05,244.94,244.94,6264.0
2025-04-01 10:00:00,243.89,245.22,241.16,241.92,9457.0,243.89,245.22,241.16,241.92,9457.0
2025-04-01 10:30:00,242.05,245.42,241.84,245.42,9456.0,242.05,245.42,241.84,245.42,9456.0
2025-04-01 11:00:00,245.54,248.82,245.54,247.58,7486.0,245.54,248.82,245.54,247.58,7486.0
2025-04-01 11:30:00,247.29,247.88,246.7,247.36,7428.0,247.29,247.88,246.7,247.36,7428.0
2025-04-01 12:00:00,247.4,248.29,246.16,246.43,6267.0,247.4,248.29,246.16,246.43,6267.0
2025-04-01 12:30:00,246.29,246.48,245.54,246.16,6320.0,246.29,246.48,245.54,246.16,6320.0
2025-04-01 13:00:00,246.71,246.71,244.74,244.97,9893.0,246.71,246.71,244.74,244.97,9893.0
2025-04-01 13:30:00,244.72,245.66,244.35,244.94,7717.0,244.72,245.66,244.35,244.94,7717.0
2025-04-01 14:00:00,244.28,244.72,243.02,243.27,6452.0,244.28,244.72,243.02,243.27,6452.0
2025-04-01 14:30:00,243.49,245.74,243.22,244.72,16951.0,243.49,245.74,243.22,244.72,16951.0
2025-04-01 15:00:00,245.54,245.54,244.47,244.82,9688.0,245.54,245.54,244.47,244.82,9688.0
2025-04-01 15:30:00,244.7,246.48,244.7,245.82,40949.0,244.7,246.48,244.7,245.82,40949.0
2025-04-02 09:30:00,242.14,246.95,242.14,246.1,3737.0,242.14,246.95,242.14,246.1,3737.0
2025-04-02 10:00:00,246.46,247.54,246.24,247.54,1638.0,246.46,247.54,246.24,247.54,1638.0
2025-04-02 10:30:00,247.48,249.33,247.33,249.29,3131.0,247.48,249.33,247.33,249.29,3131.0
2025-04-02 11:00:00,248.81,249.23,247.59,249.23,4097.0,248.81,249.23,247.59,249.23,4097.0
2025-04-02 11:30:00,249.1,249.95,247.29,247.94,3858.0,249.1,249.95,247.29,247.94,3858.0
2025-04-02 12:00:00,248.62,249.08,248.36,248.73,1206.0,248.62,249.08,248.36,248.73,1206.0
2025-04-02 12:30:00,249.34,250.39,249.02,249.85,3907.0,249.34,250.39,249.02,249.85,3907.0
2025-04-02 13:00:00,250.4,252.1,250.38,251.48,7132.0,250.4,252.1,250.38,251.48,7132.0
2025-04-02 13:30:00,250.91,250.95,249.23,249.37,2296.0,250.91,250.95,249.23,249.37,2296.0
2025-04-02 14:00:00,249.84,249.84,247.99,248.02,2279.0,249.84,249.84,247.99,248.02,2279.0
2025-04-02 14:30:00,248.15,249.87,248.15,248.37,2524.0,248.15,249.87,248.15,248.37,2524.0
2025-04-02 15:00:00,248.58,250.23,248.4,249.71,7551.0,248.58,250.23,248.4,249.71,7551.0
2025-04-02 15:30:00,249.71,251.97,249.71,251.33,15549.0,249.71,251.97,249.71,251.33,15549.0
2025-04-03 09:30:00,238.96,241.5,235.12,236.1,7111.0,238.96,241.5,235.12,236.1,7111.0
2025-04-03 10:00:00,235.24,236.11,232.22,233.84,7947.0,235.24,236.11,232.22,233.84,7947.0
2025-04-03 10:30:00,234.26,234.88,232.19,232.33,82100.0,234.26,234.88,232.19,232.33,82100.0
2025-04-03 11:00:00,232.46,234.4,231.56,234.03,26473.0,232.46,234.4,231.56,234.03,26473.0
2025-04-03 11:30:00,233.56,236.24,233.46,234.89,19815.0,233.56,236.24,233.46,234.89,19815.0
2025-04-03 12:00:00,235.4,239.1,235.4,239.0,5260.0,235.4,239.1,235.4,239.0,5260.0
2025-04-03 12:30:00,238.31,238.83,237.17,237.25,4445.0,238.31,238.83,237.17,237.25,4445.0
2025-04-03 13:00:00,237.24,237.27,235.47,235.66,7994.0,237.24,237.27,235.47,235.66,7994.0
2025-04-03 13:30:00,235.17,236.0,234.62,234.7,4494.0,235.17,236.0,234.62,234.7,4494.0
2025-04-03 14:00:00,234.44,235.1,233.07,233.46,5444.0,234.44,235.1,233.07,233.46,5444.0
2025-04-03 14:30:00,232.96,234.87,232.35,234.86,11098.0,232.96,234.87,232.35,234.86,11098.0
2025-04-03 15:00:00,234.37,235.37,232.42,232.42,15000.0,234.37,235.37,232.42,232.42,15000.0
2025-04-03 15:30:00,232.3,232.79,230.95,232.05,73314.0,232.3,232.79,230.95,232.05,73314.0
2025-04-04 09:30:00,224.24,224.24,219.0,221.86,12412.0,224.24,224.24,219.0,221.86,12412.0
2025-04-04 10:00:00,221.24,221.65,215.75,216.05,15316.0,221.24,221.65,215.75,216.05,15316.0
2025-04-04 10:30:00,216.06,217.77,212.96,216.92,13724.0,216.06,217.77,212.96,216.92,13724.0
2025-04-04 11:00:00,216.86,224.56,216.77,222.27,23158.0,216.86,224.56,216.77,222.27,23158.0
2025-04-04 11:30:00,221.95,223.17,220.81,221.77,18960.0,221.95,223.17,220.81,221.77,18960.0
2025-04-04 12:00:00,221.63,223.65,220.68,220.95,13140.0,221.63,223.65,220.68,220.95,13140.0
2025-04-04 12:30:00,220.62,223.34,219.99,220.82,28861.0,220.62,223.34,219.99,220.82,28861.0
2025-04-04 13:00:00,220.88,222.03,219.36,220.88,17181.0,220.88,222.03,219.36,220.88,17181.0
2025-04-04 13:30:00,220.67,225.03,220.44,225.03,13391.0,220.67,225.03,220.44,225.03,13391.0
2025-04-04 14:00:00,224.42,225.24,220.39,220.41,24544.0,224.42,225.24,220.39,220.41,24544.0
2025-04-04 14:30:00,220.41,221.72,218.93,219.63,19174.0,220.41,221.72,218.93,219.63,19174.0
2025-04-04 15:00:00,219.75,223.2,219.31,221.78,17746.0,219.75,223.2,219.31,221.78,17746.0
2025-04-04 15:30:00,221.78,224.72,219.17,219.58,49614.0,221.78,224.72,219.17,219.58,49614.0
2025-04-07 09:30:00,209.31,211.33,205.6,211.33,19441.0,209.31,211.33,205.6,211.33,19441.0
2025-04-07 10:00:00,212.38,225.04,210.06,213.0,20116.0,212.38,225.04,210.06,213.0,20116.0
2025-04-07 10:30:00,213.26,218.58,210.4,216.77,23896.0,213.26,218.58,210.4,216.77,23896.0
2025-04-07 11:00:00,216.77,219.28,209.99,211.14,29819.0,216.77,219.28,209.99,211.14,29819.0
2025-04-07 11:30:00,211.74,214.96,211.09,213.92,13579.0,211.74,214.96,211.09,213.92,13579.0
2025-04-07 12:00:00,213.43,213.69,210.87,212.36,5868.0,213.43,213.69,210.87,212.36,5868.0
2025-04-07 12:30:00,212.49,213.52,209.54,209.54,7493.0,212.49,213.52,209.54,209.54,7493.0
2025-04-07 13:00:00,210.24,215.48,209.36,215.48,15901.0,210.24,215.48,209.36,215.48,15901.0
2025-04-07 13:30:00,214.25,219.06,213.88,218.52,12460.0,214.25,219.06,213.88,218.52,12460.0
2025-04-07 14:00:00,218.42,219.26,214.33,214.33,9825.0,218.42,219.26,214.33,214.33,9825.0
2025-04-07 14:30:00,215.01,216.13,213.72,213.74,5310.0,215.01,216.13,213.72,213.74,5310.0
2025-04-07 15:00:00,213.91,214.75,211.77,212.65,13195.0,213.91,214.75,211.77,212.65,13195.0
2025-04-07 15:30:00,212.96,215.7,211.49,214.25,59840.0,212.96,215.7,211.49,214.25,59840.0
2025-04-08 09:30:00,222.54,222.54,217.89,222.07,12913.0,222.54,222.54,217.89,222.07,12913.0
2025-04-08 10:00:00,222.07,223.28,221.73,223.01,14533.0,222.07,223.28,221.73,223.01,14533.0
2025-04-08 10:30:00,223.86,224.33,220.52,220.83,13117.0,223.86,224.33,220.52,220.83,13117.0
2025-04-08 11:00:00,220.83,221.57,218.02,218.02,22449.0,220.83,221.57,218.02,218.02,22449.0
2025-04-08 11:30:00,218.34,220.79,218.33,220.22,4450.0,218.34,220.79,218.33,220.22,4450.0
2025-04-08 12:00:00,220.26,221.31,217.45,217.99,6208.0,220.26,221.31,217.45,217.99,6208.0
2025-04-08 12:30:00,218.34,218.34,213.47,213.47,22670.0,218.34,218.34,213.47,213.47,22670.0
2025-04-08 13:00:00,213.53,214.58,210.3,210.67,6113.0,213.53,214.58,210.3,210.67,6113.0
2025-04-08 13:30:00,210.47,213.08,210.32,213.08,17966.0,210.47,213.08,210.32,213.08,17966.0
2025-04-08 14:00:00,212.18,213.45,211.07,211.08,6677.0,212.18,213.45,211.07,211.08,6677.0
2025-04-08 14:30:00,212.02,214.19,210.76,210.77,12486.0,212.02,214.19,210.76,210.77,12486.0
2025-04-08 15:00:00,210.36,210.47,206.3,209.03,6536.0,210.36,210.47,206.3,209.03,6536.0
2025-04-08 15:30:00,208.44,208.55,204.34,207.76,49807.0,208.44,208.55,204.34,207.76,49807.0
2025-04-09 09:30:00,203.38,204.44,199.76,200.92,22010.0,203.38,204.44,199.76,200.92,22010.0
2025-04-09 10:00:00,201.46,202.72,199.33,201.11,27205.0,201.46,202.72,199.33,201.11,27205.0
2025-04-09 10:30:00,200.98,202.2,197.84,197.84,15132.0,200.98,202.2,197.84,197.84,15132.0
2025-04-09 11:00:00,197.68,199.64,197.64,197.64,52061.0,197.68,199.64,197.64,197.64,52061.0
2025-04-09 11:30:00,197.8,198.32,194.36,195.82,93130.0,197.8,198.32,194.36,195.82,93130.0
2025-04-09 12:00:00,195.38,197.81,194.83,196.1,14692.0,195.38,197.81,194.83,196.1,14692.0
2025-04-09 12:30:00,195.94,197.62,195.94,196.5,22355.0,195.94,197.62,195.94,196.5,22355.0
2025-04-09 13:00:00,196.94,212.83,194.76,209.56,78324.0,196.94,212.83,194.76,209.56,78324.0
2025-04-09 13:30:00,209.56,216.97,209.34,216.97,31701.0,209.56,216.97,209.34,216.97,31701.0
2025-04-09 14:00:00,219.24,221.25,214.28,220.81,21198.0,219.24,221.25,214.28,220.81,21198.0
2025-04-09 14:30:00,220.78,220.79,217.04,217.46,21632.0,220.78,220.79,217.04,217.46,21632.0
2025-04-09 15:00:00,217.51,224.11,216.97,224.11,24172.0,217.51,224.11,216.97,224.11,24172.0
2025-04-09 15:30:00,224.04,225.43,221.79,223.82,115228.0,224.04,225.43,221.79,223.82,115228.0
2025-04-10 09:30:00,215.08,216.24,211.62,213.15,9484.0,215.08,216.24,211.62,213.15,9484.0
2025-04-10 10:00:00,213.15,215.19,212.5,213.81,59420.0,213.15,215.19,212.5,213.81,59420.0
2025-04-10 10:30:00,213.44,214.84,212.6,212.61,5879.0,213.44,214.84,212.6,212.61,5879.0
2025-04-10 11:00:00,213.05,213.11,210.67,210.67,7577.0,213.05,213.11,210.67,210.67,7577.0
2025-04-10 11:30:00,210.61,211.66,209.63,210.1,45820.0,210.61,211.66,209.63,210.1,45820.0
2025-04-10 12:00:00,210.64,210.99,205.71,205.96,19558.0,210.64,210.99,205.71,205.96,19558.0
2025-04-10 12:30:00,206.54,210.85,206.54,210.62,6759.0,206.54,210.85,206.54,210.62,6759.0
2025-04-10 13:00:00,211.58,213.66,207.47,210.53,20788.0,211.58,213.66,207.47,210.53,20788.0
2025-04-10 13:30:00,212.34,216.75,211.83,215.41,12276.0,212.34,216.75,211.83,215.41,12276.0
2025-04-10 14:00:00,215.86,215.87,212.26,215.27,14775.0,215.86,215.87,212.26,215.27,14775.0
2025-04-10 14:30:00,216.32,217.44,213.48,213.48,8672.0,216.32,217.44,213.48,213.48,8672.0
2025-04-10 15:00:00,215.27,216.68,213.44,213.73,25426.0,215.27,216.68,213.44,213.73,25426.0
2025-04-10 15:30:00,213.56,214.91,211.1,213.39,43138.0,213.56,214.91,211.1,213.39,43138.0
2025-04-11 09:30:00,210.47,213.26,209.52,209.52,10615.0,210.47,213.26,209.52,209.52,10615.0
2025-04-11 10:00:00,209.85,209.92,205.04,205.22,23783.0,209.85,209.92,205.04,205.22,23783.0
2025-04-11 10:30:00,204.88,207.28,204.4,206.45,26630.0,204.88,207.28,204.4,206.45,26630.0
2025-04-11 11:00:00,207.22,208.69,204.9,205.23,8071.0,207.22,208.69,204.9,205.23,8071.0
2025-04-11 11:30:00,205.6,206.85,204.97,206.84,9345.0,205.6,206.85,204.97,206.84,9345.0
2025-04-11 12:00:00,206.83,207.94,206.03,207.19,9456.0,206.83,207.94,206.03,207.19,9456.0
2025-04-11 12:30:00,208.28,210.7,208.12,209.7,5693.0,208.28,210.7,208.12,209.7,5693.0
2025-04-11 13:00:00,209.5,210.4,208.37,208.51,7626.0,209.5,210.4,208.37,208.51,7626.0
2025-04-11 13:30:00,208.86,212.98,208.54,212.13,9331.0,208.86,212.98,208.54,212.13,9331.0
2025-04-11 14:00:00,212.13,212.13,209.3,209.33,7826.0,212.13,212.13,209.3,209.33,7826.0
2025-04-11 14:30:00,209.66,209.98,207.7,207.9,21543.0,209.66,209.98,207.7,207.9,21543.0
2025-04-11 15:00:00,207.78,210.59,207.78,210.19,12347.0,207.78,210.59,207.78,210.19,12347.0
2025-04-11 15:30:00,210.19,211.56,209.85,210.94,26140.0,210.19,211.56,209.85,210.94,26140.0
2025-04-14 09:30:00,215.8,216.18,211.63,215.31,3782.0,215.8,216.18,211.63,215.31,3782.0
2025-04-14 10:00:00,215.31,216.88,215.08,216.85,6664.0,215.31,216.88,215.08,216.85,6664.0
2025-04-14 10:30:00,216.82,217.04,216.19,216.77,2130.0,216.82,217.04,216.19,216.77,2130.0
2025-04-14 11:00:00,216.84,216.84,214.62,214.62,4261.0,216.84,216.84,214.62,214.62,4261.0
2025-04-14 11:30:00,214.56,215.52,212.26,212.74,2203.0,214.56,215.52,212.26,212.74,2203.0
2025-04-14 12:00:00,212.92,213.43,212.13,213.17,1998.0,212.92,213.43,212.13,213.17,1998.0
2025-04-14 12:30:00,213.58,214.46,213.54,214.03,5042.0,213.58,214.46,213.54,214.03,5042.0
2025-04-14 13:00:00,214.3,216.31,213.96,214.36,7331.0,214.3,216.31,213.96,214.36,7331.0
2025-04-14 13:30:00,214.63,215.75,214.2,214.27,9568.0,214.63,215.75,214.2,214.27,9568.0
2025-04-14 14:00:00,214.48,214.98,214.11,214.88,4870.0,214.48,214.98,214.11,214.88,4870.0
2025-04-14 14:30:00,215.04,215.8,214.69,215.33,5810.0,215.04,215.8,214.69,215.33,5810.0
2025-04-14 15:00:00,215.37,216.36,214.78,214.78,6541.0,215.37,216.36,214.78,214.78,6541.0
2025-04-14 15:30:00,214.98,216.38,214.64,215.34,17567.0,214.98,216.38,214.64,215.34,17567.0
2025-04-15 09:30:00,214.93,219.63,213.91,217.72,29789.0,214.93,219.63,213.91,217.72,29789.0
2025-04-15 10:00:00,218.44,219.48,216.16,216.4,10355.0,218.44,219.48,216.16,216.4,10355.0
2025-04-15 10:30:00,217.0,218.4,216.47,218.13,3352.0,217.0,218.4,216.47,218.13,3352.0
2025-04-15 11:00:00,218.13,218.93,217.6,217.75,3359.0,218.13,218.93,217.6,217.75,3359.0
2025-04-15 11:30:00,218.17,218.72,217.29,217.39,2275.0,218.17,218.72,217.29,217.39,2275.0
2025-04-15 12:00:00,217.4,218.59,217.39,218.58,1590.0,217.4,218.59,217.39,218.58,1590.0
2025-04-15 12:30:00,218.13,218.38,216.85,216.86,3452.0,218.13,218.38,216.85,216.86,3452.0
2025-04-15 13:00:00,216.83,217.41,215.89,215.89,2375.0,216.83,217.41,215.89,215.89,2375.0
2025-04-15 13:30:00,216.47,216.73,215.61,215.61,1738.0,216.47,216.73,215.61,215.61,1738.0
2025-04-15 14:00:00,215.7,215.86,214.61,215.22,4270.0,215.7,215.86,214.61,215.22,4270.0
2025-04-15 14:30:00,215.25,216.14,215.09,215.49,3896.0,215.25,216.14,215.09,215.49,3896.0
2025-04-15 15:00:00,215.4,215.88,215.05,215.66,3377.0,215.4,215.88,215.05,215.66,3377.0
2025-04-15 15:30:00,215.45,216.5,214.46,214.99,29423.0,215.45,216.5,214.46,214.99,29423.0
2025-04-16 09:30:00,213.42,217.62,213.42,215.08,6760.0,213.42,217.62,213.42,215.08,6760.0
2025-04-16 10:00:00,215.5,215.98,213.2,213.75,9436.0,215.5,215.98,213.2,213.75,9436.0
2025-04-16 10:30:00,213.47,214.13,212.91,213.58,11606.0,213.47,214.13,212.91,213.58,11606.0
2025-04-16 11:00:00,213.71,216.51,213.71,216.34,13540.0,213.71,216.51,213.71,216.34,13540.0
2025-04-16 11:30:00,216.28,216.29,213.72,213.72,5240.0,216.28,216.29,213.72,213.72,5240.0
2025-04-16 12:00:00,213.91,214.46,213.22,213.66,5996.0,213.91,214.46,213.22,213.66,5996.0
2025-04-16 12:30:00,213.74,213.94,212.71,212.9,6398.0,213.74,213.94,212.71,212.9,6398.0
2025-04-16 13:00:00,212.87,213.15,212.05,212.06,9508.0,212.87,213.15,212.05,212.06,9508.0
2025-04-16 13:30:00,212.16,212.2,208.82,209.15,13555.0,212.16,212.2,208.82,209.15,13555.0
2025-04-16 14:00:00,209.43,210.15,207.95,209.53,21801.0,209.43,210.15,207.95,209.53,21801.0
2025-04-16 14:30:00,209.76,209.76,208.18,208.18,12122.0,209.76,209.76,208.18,208.18,12122.0
2025-04-16 15:00:00,208.18,208.75,207.33,207.9,26414.0,208.18,208.75,207.33,207.9,26414.0
2025-04-16 15:30:00,208.04,210.69,207.9,210.68,105521.0,208.04,210.69,207.9,210.68,105521.0
2025-04-17 09:30:00,208.83,212.81,208.83,212.13,16168.0,208.83,212.81,208.83,212.13,16168.0
2025-04-17 10:00:00,211.67,212.29,208.28,208.28,17888.0,211.67,212.29,208.28,208.28,17888.0
2025-04-17 10:30:00,208.66,210.0,208.54,209.51,18865.0,208.66,210.0,208.54,209.51,18865.0
2025-04-17 11:00:00,209.89,211.63,209.59,210.93,2920.0,209.89,211.63,209.59,210.93,2920.0
2025-04-17 11:30:00,211.13,211.48,210.66,211.19,2348.0,211.13,211.48,210.66,211.19,2348.0
2025-04-17 12:00:00,211.57,211.83,209.35,210.34,9529.0,211.57,211.83,209.35,210.34,9529.0
2025-04-17 12:30:00,210.57,212.96,210.57,212.44,25210.0,210.57,212.96,210.57,212.44,25210.0
2025-04-17 13:00:00,212.46,212.5,210.78,210.78,5809.0,212.46,212.5,210.78,210.78,5809.0
2025-04-17 13:30:00,211.16,212.04,210.83,211.91,8689.0,211.16,212.04,210.83,211.91,8689.0
2025-04-17 14:00:00,211.74,212.06,210.97,210.97,9239.0,211.74,212.06,210.97,210.97,9239.0
2025-04-17 14:30:00,211.11,212.46,211.11,211.42,13666.0,211.11,212.46,211.11,211.42,13666.0
2025-04-17 15:00:00,211.56,211.84,210.32,210.49,14065.0,211.56,211.84,210.32,210.49,14065.0
2025-04-17 15:30:00,210.9,212.23,210.46,211.13,26554.0,210.9,212.23,210.46,211.13,26554.0
2025-04-21 09:30:00,208.89,209.09,208.89,208.92,2255.0,208.89,209.09,208.89,208.92,2255.0
2025-04-21 10:00:00,208.01,208.01,205.48,205.48,2932.0,208.01,208.01,205.48,205.48,2932.0
2025-04-21 10:30:00,205.46,205.47,204.1,204.1,2691.0,205.46,205.47,204.1,204.1,2691.0
2025-04-21 11:00:00,204.22,204.72,203.55,203.65,5539.0,204.22,204.72,203.55,203.65,5539.0
2025-04-21 11:30:00,203.31,203.31,201.96,202.56,1515.0,203.31,203.31,201.96,202.56,1515.0
2025-04-21 12:00:00,202.65,204.59,202.65,203.68,8976.0,202.65,204.59,202.65,203.68,8976.0
2025-04-21 12:30:00,203.68,204.82,203.04,203.04,10573.0,203.68,204.82,203.04,203.04,10573.0
2025-04-21 13:00:00,203.08,203.62,202.4,202.4,14342.0,203.08,203.62,202.4,202.4,14342.0
2025-04-21 13:30:00,202.7,203.13,202.1,202.34,16028.0,202.7,203.13,202.1,202.34,16028.0
2025-04-21 14:00:00,202.03,203.3,202.02,203.28,9245.0,202.03,203.3,202.02,203.28,9245.0
2025-04-21 14:30:00,203.41,203.57,202.64,202.86,8557.0,203.41,203.57,202.64,202.86,8557.0
2025-04-21 15:00:00,202.86,203.2,202.67,202.81,10790.0,202.86,203.2,202.67,202.81,10790.0
2025-04-21 15:30:00,203.05,205.05,203.05,204.9,42854.0,203.05,205.05,203.05,204.9,42854.0
2025-04-22 09:30:00,209.06,211.16,208.43,210.04,5274.0,209.06,211.16,208.43,210.04,5274.0
2025-04-22 10:00:00,210.39,210.39,208.85,209.25,5160.0,210.39,210.39,208.85,209.25,5160.0
2025-04-22 10:30:00,209.04,210.07,209.04,209.56,5322.0,209.04,210.07,209.04,209.56,5322.0
2025-04-22 11:00:00,209.56,210.65,209.55,209.86,4696.0,209.56,210.65,209.55,209.86,4696.0
2025-04-22 11:30:00,209.69,209.69,208.06,209.3,8348.0,209.69,209.69,208.06,209.3,8348.0
2025-04-22 12:00:00,210.05,211.91,210.03,211.57,4289.0,210.05,211.91,210.03,211.57,4289.0
2025-04-22 12:30:00,211.58,212.07,210.44,210.72,5833.0,211.58,212.07,210.44,210.72,5833.0
2025-04-22 13:00:00,210.74,211.14,208.49,208.49,8669.0,210.74,211.14,208.49,208.49,8669.0
2025-04-22 13:30:00,208.45,209.36,208.05,208.27,8230.0,208.45,209.36,208.05,208.27,8230.0
2025-04-22 14:00:00,207.92,210.47,207.92,210.02,4397.0,207.92,210.47,207.92,210.02,4397.0
2025-04-22 14:30:00,210.0,211.11,210.0,210.68,3765.0,210.0,211.11,210.0,210.68,3765.0
2025-04-22 15:00:00,211.1,211.1,209.38,209.78,6523.0,211.1,211.1,209.38,209.78,6523.0
2025-04-22 15:30:00,210.06,211.13,209.7,210.85,25458.0,210.06,211.13,209.7,210.85,25458.0
2025-04-23 09:30:00,218.51,226.92,218.51,224.6,10055.0,218.51,226.92,218.51,224.6,10055.0
2025-04-23 10:00:00,224.86,224.99,222.69,224.29,11002.0,224.86,224.99,222.69,224.29,11002.0
2025-04-23 10:30:00,224.28,225.34,223.0,223.59,9663.0,224.28,225.34,223.0,223.59,9663.0
2025-04-23 11:00:00,223.59,223.82,221.78,222.59,16722.0,223.59,223.82,221.78,222.59,16722.0
2025-04-23 11:30:00,222.49,222.7,219.87,220.7,9095.0,222.49,222.7,219.87,220.7,9095.0
2025-04-23 12:00:00,220.6,220.95,219.19,220.54,6934.0,220.6,220.95,219.19,220.54,6934.0
2025-04-23 12:30:00,220.59,221.84,220.59,221.17,4502.0,220.59,221.84,220.59,221.17,4502.0
2025-04-23 13:00:00,221.01,222.35,220.31,221.39,8024.0,221.01,222.35,220.31,221.39,8024.0
2025-04-23 13:30:00,221.56,221.56,220.3,220.97,5363.0,221.56,221.56,220.3,220.97,5363.0
2025-04-23 14:00:00,220.97,220.97,219.82,219.97,11278.0,220.97,220.97,219.82,219.97,11278.0
2025-04-23 14:30:00,220.01,220.5,218.77,219.43,5910.0,220.01,220.5,218.77,219.43,5910.0
2025-04-23 15:00:00,219.62,220.0,217.93,218.33,13403.0,219.62,220.0,217.93,218.33,13403.0
2025-04-23 15:30:00,218.31,220.05,217.84,219.01,55330.0,218.31,220.05,217.84,219.01,55330.0
2025-04-24 09:30:00,218.46,221.19,217.01,220.14,8195.0,218.46,221.19,217.01,220.14,8195.0
2025-04-24 10:00:00,221.43,224.54,220.93,224.54,17386.0,221.43,224.54,220.93,224.54,17386.0
2025-04-24 10:30:00,224.93,225.67,224.5,224.87,27565.0,224.93,225.67,224.5,224.87,27565.0
2025-04-24 11:00:00,224.84,226.07,224.46,226.07,14533.0,224.84,226.07,224.46,226.07,14533.0
2025-04-24 11:30:00,225.79,227.23,225.77,226.7,14869.0,225.79,227.23,225.77,226.7,14869.0
2025-04-24 12:00:00,227.06,227.64,226.55,227.33,5979.0,227.06,227.64,226.55,227.33,5979.0
2025-04-24 12:30:00,227.33,227.6,226.59,226.61,4871.0,227.33,227.6,226.59,226.61,4871.0
2025-04-24 13:00:00,226.58,227.62,226.57,227.19,7217.0,226.58,227.62,226.57,227.19,7217.0
2025-04-24 13:30:00,227.53,227.61,226.41,226.62,4639.0,227.53,227.61,226.41,226.62,4639.0
2025-04-24 14:00:00,226.62,227.01,225.54,225.68,10702.0,226.62,227.01,225.54,225.68,10702.0
2025-04-24 14:30:00,225.81,226.05,225.36,225.36,7724.0,225.81,226.05,225.36,225.36,7724.0
2025-04-24 15:00:00,225.14,225.34,224.27,224.66,9309.0,225.14,225.34,224.27,224.66,9309.0
2025-04-24 15:30:00,224.66,226.33,223.82,224.96,61091.0,224.66,226.33,223.82,224.96,61091.0
2025-04-25 09:30:00,223.31,224.87,223.04,223.85,2394.0,223.31,224.87,223.04,223.85,2394.0
2025-04-25 10:00:00,223.95,224.48,222.83,222.84,7556.0,223.95,224.48,222.83,222.84,7556.0
2025-04-25 10:30:00,223.64,225.19,223.52,225.08,1728.0,223.64,225.19,223.52,225.08,1728.0
2025-04-25 11:00:00,225.12,225.67,224.97,224.98,1930.0,225.12,225.67,224.97,224.98,1930.0
2025-04-25 11:30:00,225.15,225.25,224.66,225.02,1751.0,225.15,225.25,224.66,225.02,1751.0
2025-04-25 12:00:00,225.11,225.64,225.11,225.64,724.0,225.11,225.64,225.11,225.64,724.0
2025-04-25 12:30:00,225.79,225.8,224.79,224.8,6573.0,225.79,225.8,224.79,224.8,6573.0
2025-04-25 13:00:00,225.06,226.43,225.06,226.43,3317.0,225.06,226.43,225.06,226.43,3317.0
2025-04-25 13:30:00,226.41,226.57,224.71,224.86,5005.0,226.41,226.57,224.71,224.86,5005.0
2025-04-25 14:00:00,225.24,225.85,225.1,225.47,4883.0,225.24,225.85,225.1,225.47,4883.0
2025-04-25 14:30:00,225.64,226.28,225.4,225.4,3570.0,225.64,226.28,225.4,225.4,3570.0
2025-04-25 15:00:00,225.5,225.83,225.31,225.32,1824.0,225.5,225.83,225.31,225.32,1824.0
2025-04-25 15:30:00,225.29,225.72,224.41,224.74,23541.0,225.29,225.72,224.41,224.74,23541.0
2025-04-28 09:30:00,223.0,227.42,223.0,225.76,7310.0,223.0,227.42,223.0,225.76,7310.0
2025-04-28 10:00:00,225.54,228.2,225.54,227.8,14241.0,225.54,228.2,225.54,227.8,14241.0
2025-04-28 10:30:00,227.55,229.22,227.5,227.5,6898.0,227.55,229.22,227.5,227.5,6898.0
2025-04-28 11:00:00,227.49,227.7,224.76,224.8,2673.0,227.49,227.7,224.76,224.8,2673.0
2025-04-28 11:30:00,224.84,226.0,224.83,225.29,3503.0,224.84,226.0,224.83,225.29,3503.0
2025-04-28 12:00:00,224.82,224.82,223.67,223.81,2248.0,224.82,224.82,223.67,223.81,2248.0
2025-04-28 12:30:00,224.46,225.11,223.94,224.67,2368.0,224.46,225.11,223.94,224.67,2368.0
2025-04-28 13:00:00,224.67,224.67,224.06,224.06,3311.0,224.67,224.67,224.06,224.06,3311.0
2025-04-28 13:30:00,224.04,224.76,223.67,224.56,7839.0,224.04,224.76,223.67,224.56,7839.0
2025-04-28 14:00:00,224.56,225.7,224.37,225.54,8275.0,224.56,225.7,224.37,225.54,8275.0
2025-04-28 14:30:00,225.48,225.79,225.18,225.69,2828.0,225.48,225.79,225.18,225.69,2828.0
2025-04-28 15:00:00,225.59,226.21,225.59,226.12,2600.0,225.59,226.21,225.59,226.12,2600.0
2025-04-28 15:30:00,225.91,227.76,225.48,226.97,34584.0,225.91,227.76,225.48,226.97,34584.0
2025-04-29 09:30:00,225.13,226.46,224.85,225.42,6757.0,225.13,226.46,224.85,225.42,6757.0
2025-04-29 10:00:00,226.1,227.02,224.28,224.44,4162.0,226.1,227.02,224.28,224.44,4162.0
2025-04-29 10:30:00,224.38,226.58,224.38,226.58,1643.0,224.38,226.58,224.38,226.58,1643.0
2025-04-29 11:00:00,226.91,227.15,226.17,227.15,3405.0,226.91,227.15,226.17,227.15,3405.0
2025-04-29 11:30:00,226.77,227.29,226.44,226.44,2755.0,226.77,227.29,226.44,226.44,2755.0
2025-04-29 12:00:00,226.68,227.65,226.68,227.65,1846.0,226.68,227.65,226.68,227.65,1846.0
2025-04-29 12:30:00,227.84,228.22,226.63,226.63,2606.0,227.84,228.22,226.63,226.63,2606.0
2025-04-29 13:00:00,226.92,227.82,226.92,227.82,1100.0,226.92,227.82,226.92,227.82,1100.0
2025-04-29 13:30:00,228.26,230.0,227.99,230.0,4951.0,228.26,230.0,227.99,230.0,4951.0
2025-04-29 14:00:00,230.06,231.5,229.99,231.13,22215.0,230.06,231.5,229.99,231.13,22215.0
2025-04-29 14:30:00,231.11,231.27,230.22,230.73,10495.0,231.11,231.27,230.22,230.73,10495.0
2025-04-29 15:00:00,230.78,231.03,229.0,229.29,7764.0,230.78,231.03,229.0,229.29,7764.0
2025-04-29 15:30:00,229.22,229.56,228.29,228.36,43594.0,229.22,229.56,228.29,228.36,43594.0
2025-04-30 09:30:00,223.48,225.42,222.28,222.7,25323.0,223.48,225.42,222.28,222.7,25323.0
2025-04-30 10:00:00,222.7,224.43,221.56,224.31,9627.0,222.7,224.43,221.56,224.31,9627.0
2025-04-30 10:30:00,224.81,225.33,223.78,224.16,3387.0,224.81,225.33,223.78,224.16,3387.0
2025-04-30 11:00:00,223.78,225.95,223.74,225.01,3182.0,223.78,225.95,223.74,225.01,3182.0
2025-04-30 11:30:00,225.77,227.04,225.57,226.51,3088.0,225.77,227.04,225.57,226.51,3088.0
2025-04-30 12:00:00,227.11,227.3,225.36,225.36,3572.0,227.11,227.3,225.36,225.36,3572.0
2025-04-30 12:30:00,225.6,226.39,225.12,225.94,2870.0,225.6,226.39,225.12,225.94,2870.0
2025-04-30 13:00:00,226.04,227.09,225.22,226.87,3454.0,226.04,227.09,225.22,226.87,3454.0
2025-04-30 13:30:00,227.07,227.12,225.84,226.21,4674.0,227.07,227.12,225.84,226.21,4674.0
2025-04-30 14:00:00,225.97,226.75,225.1,225.59,8816.0,225.97,226.75,225.1,225.59,8816.0
2025-04-30 14:30:00,225.34,225.97,223.21,224.22,10079.0,225.34,225.97,223.21,224.22,10079.0
2025-04-30 15:00:00,224.34,224.97,223.96,224.31,18494.0,224.34,224.97,223.96,224.31,18494.0
2025-04-30 15:30:00,224.3,227.85,223.83,227.08,73535.0,224.3,227.85,223.83,227.08,73535.0
2025-05-01 09:30:00,228.64,229.66,225.13,228.58,9961.0,228.64,229.66,225.13,228.58,9961.0
2025-05-01 10:00:00,229.33,230.81,229.05,230.81,4037.0,229.33,230.81,229.05,230.81,4037.0
2025-05-01 10:30:00,230.74,232.74,230.63,232.74,11995.0,230.74,232.74,230.63,232.74,11995.0
2025-05-01 11:00:00,232.91,233.43,232.55,233.31,3712.0,232.91,233.43,232.55,233.31,3712.0
2025-05-01 11:30:00,233.0,233.0,230.56,230.56,3367.0,233.0,233.0,230.56,230.56,3367.0
2025-05-01 12:00:00,230.94,230.99,229.86,230.33,4636.0,230.94,230.99,229.86,230.33,4636.0
2025-05-01 12:30:00,230.85,231.28,229.39,229.39,4418.0,230.85,231.28,229.39,229.39,4418.0
2025-05-01 13:00:00,230.13,231.48,230.13,230.83,2444.0,230.13,231.48,230.13,230.83,2444.0
2025-05-01 13:30:00,230.97,230.97,229.33,229.33,4258.0,230.97,230.97,229.33,229.33,4258.0
2025-05-01 14:00:00,229.32,230.07,229.32,229.56,3228.0,229.32,230.07,229.32,229.56,3228.0
2025-05-01 14:30:00,229.82,230.13,229.51,229.8,3439.0,229.82,230.13,229.51,229.8,3439.0
2025-05-01 15:00:00,229.67,230.65,229.67,230.65,4208.0,229.67,230.65,229.67,230.65,4208.0
2025-05-01 15:30:00,230.7,231.37,229.11,229.21,33564.0,230.7,231.37,229.11,229.21,33564.0
2025-05-02 09:30:00,233.67,237.44,233.05,233.13,4391.0,233.67,237.44,233.05,233.13,4391.0
2025-05-02 10:00:00,233.0,235.09,233.0,234.69,4972.0,233.0,235.09,233.0,234.69,4972.0
2025-05-02 10:30:00,235.05,235.05,233.08,233.43,5606.0,235.05,235.05,233.08,233.43,5606.0
2025-05-02 11:00:00,233.83,233.9,232.64,232.64,7290.0,233.83,233.9,232.64,232.64,7290.0
2025-05-02 11:30:00,233.06,234.34,233.06,234.34,2773.0,233.06,234.34,233.06,234.34,2773.0
2025-05-02 12:00:00,234.59,235.15,234.17,234.86,9795.0,234.59,235.15,234.17,234.86,9795.0
2025-05-02 12:30:00,234.91,236.29,234.64,236.29,8689.0,234.91,236.29,234.64,236.29,8689.0
2025-05-02 13:00:00,236.0,236.46,235.62,235.89,14681.0,236.0,236.46,235.62,235.89,14681.0
2025-05-02 13:30:00,235.91,236.42,235.01,235.01,6491.0,235.91,236.42,235.01,235.01,6491.0
2025-05-02 14:00:00,235.17,236.05,234.76,234.78,14651.0,235.17,236.05,234.76,234.78,14651.0
2025-05-02 14:30:00,234.97,235.92,233.89,234.15,12943.0,234.97,235.92,233.89,234.15,12943.0
2025-05-02 15:00:00,234.27,234.85,233.41,234.5,11568.0,234.27,234.85,233.41,234.5,11568.0
2025-05-02 15:30:00,234.17,234.79,233.62,234.47,34873.0,234.17,234.79,233.62,234.47,34873.0
2025-05-05 09:30:00,232.26,234.23,232.11,233.13,7930.0,232.26,234.23,232.11,233.13,7930.0
2025-05-05 10:00:00,233.47,234.55,233.12,234.33,10576.0,233.47,234.55,233.12,234.33,10576.0
2025-05-05 10:30:00,234.33,235.96,234.3,235.71,8438.0,234.33,235.96,234.3,235.71,8438.0
2025-05-05 11:00:00,235.78,236.1,235.14,235.15,16461.0,235.78,236.1,235.14,235.15,16461.0
2025-05-05 11:30:00,235.41,235.88,234.97,235.68,6237.0,235.41,235.88,234.97,235.68,6237.0
2025-05-05 12:00:00,235.68,235.68,234.34,234.67,7370.0,235.68,235.68,234.34,234.67,7370.0
2025-05-05 12:30:00,234.48,235.32,234.36,234.47,3426.0,234.48,235.32,234.36,234.47,3426.0
2025-05-05 13:00:00,234.33,234.52,234.03,234.21,6251.0,234.33,234.52,234.03,234.21,6251.0
2025-05-05 13:30:00,234.21,234.66,233.89,233.89,9876.0,234.21,234.66,233.89,233.89,9876.0
2025-05-05 14:00:00,233.99,235.01,233.99,234.55,9786.0,233.99,235.01,233.99,234.55,9786.0
2025-05-05 14:30:00,234.38,234.46,232.85,232.93,10055.0,234.38,234.46,232.85,232.93,10055.0
2025-05-05 15:00:00,233.04,233.6,232.95,233.37,10741.0,233.04,233.6,232.95,233.37,10741.0
2025-05-05 15:30:00,233.35,233.72,232.54,232.98,30925.0,233.35,233.72,232.54,232.98,30925.0
2025-05-06 09:30:00,228.41,231.61,228.41,230.7,5125.0,228.41,231.61,228.41,230.7,5125.0
2025-05-06 10:00:00,231.14,232.44,230.3,231.3,9627.0,231.14,232.44,230.3,231.3,9627.0
2025-05-06 10:30:00,231.17,231.95,230.89,231.43,5507.0,231.17,231.95,230.89,231.43,5507.0
2025-05-06 11:00:00,231.43,232.34,231.43,232.01,16793.0,231.43,232.34,231.43,232.01,16793.0
2025-05-06 11:30:00,232.12,232.12,230.65,230.68,10273.0,232.12,232.12,230.65,230.68,10273.0
2025-05-06 12:00:00,231.02,232.14,230.77,231.23,8971.0,231.02,232.14,230.77,231.23,8971.0
2025-05-06 12:30:00,231.28,231.43,229.31,229.58,9590.0,231.28,231.43,229.31,229.58,9590.0
2025-05-06 13:00:00,229.56,230.02,229.04,229.45,21896.0,229.56,230.02,229.04,229.45,21896.0
2025-05-06 13:30:00,229.41,229.71,228.99,229.01,8933.0,229.41,229.71,228.99,229.01,8933.0
2025-05-06 14:00:00,229.25,229.96,229.07,229.91,10695.0,229.25,229.96,229.07,229.91,10695.0
2025-05-06 14:30:00,229.95,230.38,229.66,230.38,9061.0,229.95,230.38,229.66,230.38,9061.0
2025-05-06 15:00:00,230.51,230.6,229.8,229.8,17207.0,230.51,230.6,229.8,229.8,17207.0
2025-05-06 15:30:00,229.93,230.61,229.37,229.54,57355.0,229.93,230.61,229.37,229.54,57355.0
2025-05-07 09:30:00,220.0,231.99,220.0,226.87,49518.0,220.0,231.99,220.0,226.87,49518.0
2025-05-07 10:00:00,226.48,230.08,226.48,228.49,10745.0,226.48,230.08,226.48,228.49,10745.0
2025-05-07 10:30:00,228.68,229.62,227.73,228.37,7213.0,228.68,229.62,227.73,228.37,7213.0
2025-05-07 11:00:00,227.72,230.0,226.33,229.54,13823.0,227.72,230.0,226.33,229.54,13823.0
2025-05-07 11:30:00,230.0,230.08,228.57,230.04,6234.0,230.0,230.08,228.57,230.04,6234.0
2025-05-07 12:00:00,230.2,230.25,227.22,227.24,6038.0,230.2,230.25,227.22,227.24,6038.0
2025-05-07 12:30:00,227.46,229.4,227.46,229.16,4534.0,227.46,229.4,227.46,229.16,4534.0
2025-05-07 13:00:00,229.09,229.49,228.4,228.91,8441.0,229.09,229.49,228.4,228.91,8441.0
2025-05-07 13:30:00,228.94,229.5,228.59,228.97,8349.0,228.94,229.5,228.59,228.97,8349.0
2025-05-07 14:00:00,228.97,229.49,227.56,229.08,6183.0,228.97,229.49,227.56,229.08,6183.0
2025-05-07 14:30:00,228.66,230.52,228.59,230.12,8587.0,228.66,230.52,228.59,230.12,8587.0
2025-05-07 15:00:00,229.83,229.83,228.43,228.44,10409.0,229.83,229.83,228.43,228.44,10409.0
2025-05-07 15:30:00,228.11,230.28,227.71,228.27,44517.0,228.11,230.28,227.71,228.27,44517.0
2025-05-08 09:30:00,231.32,232.82,225.17,225.86,22098.0,231.32,232.82,225.17,225.86,22098.0
2025-05-08 10:00:00,226.21,226.55,224.47,225.3,11666.0,226.21,226.55,224.47,225.3,11666.0
2025-05-08 10:30:00,225.27,225.87,223.83,224.34,10285.0,225.27,225.87,223.83,224.34,10285.0
2025-05-08 11:00:00,224.34,226.29,224.33,225.8,12749.0,224.34,226.29,224.33,225.8,12749.0
2025-05-08 11:30:00,225.8,228.6,225.72,227.91,12385.0,225.8,228.6,225.72,227.91,12385.0
2025-05-08 12:00:00,227.94,229.04,227.5,227.5,18665.0,227.94,229.04,227.5,227.5,18665.0
2025-05-08 12:30:00,227.37,229.09,227.25,229.0,17193.0,227.37,229.09,227.25,229.0,17193.0
2025-05-08 13:00:00,229.04,229.92,228.41,228.42,30057.0,229.04,229.92,228.41,228.42,30057.0
2025-05-08 13:30:00,228.49,228.49,226.6,227.35,9392.0,228.49,228.49,226.6,227.35,9392.0
2025-05-08 14:00:00,227.29,228.09,227.28,227.89,2523.0,227.29,228.09,227.28,227.89,2523.0
2025-05-08 14:30:00,228.14,228.98,227.93,227.93,9104.0,228.14,228.98,227.93,227.93,9104.0
2025-05-08 15:00:00,228.12,228.94,227.56,228.94,10938.0,228.12,228.94,227.56,228.94,10938.0
2025-05-08 15:30:00,228.89,228.98,227.6,227.6,41771.0,228.89,228.98,227.6,227.6,41771.0
2025-05-09 09:30:00,228.54,229.68,227.89,228.09,4195.0,228.54,229.68,227.89,228.09,4195.0
2025-05-09 10:00:00,228.31,228.31,226.45,226.48,1588.0,228.31,228.31,226.45,226.48,1588.0
2025-05-09 10:30:00,226.98,228.45,226.41,228.45,9140.0,226.98,228.45,226.41,228.45,9140.0
2025-05-09 11:00:00,228.31,228.97,228.23,228.62,6838.0,228.31,228.97,228.23,228.62,6838.0
2025-05-09 11:30:00,228.2,228.84,228.14,228.77,2846.0,228.2,228.84,228.14,228.77,2846.0
2025-05-09 12:00:00,228.74,228.74,226.77,227.28,4640.0,228.74,228.74,226.77,227.28,4640.0
2025-05-09 12:30:00,227.41,227.41,226.55,226.92,4392.0,227.41,227.41,226.55,226.92,4392.0
2025-05-09 13:00:00,226.98,228.11,226.8,227.9,6961.0,226.98,228.11,226.8,227.9,6961.0
2025-05-09 13:30:00,227.91,229.14,227.85,229.14,8258.0,227.91,229.14,227.85,229.14,8258.0
2025-05-09 14:00:00,229.17,229.36,228.48,229.15,8028.0,229.17,229.36,228.48,229.15,8028.0
2025-05-09 14:30:00,229.13,230.25,229.13,229.84,5453.0,229.13,230.25,229.13,229.84,5453.0
2025-05-09 15:00:00,230.2,230.63,229.63,229.84,12024.0,230.2,230.63,229.63,229.84,12024.0
2025-05-09 15:30:00,229.73,230.26,229.25,229.64,33193.0,229.73,230.26,229.25,229.64,33193.0
2025-05-12 09:30:00,240.15,243.09,239.82,241.17,4399.0,240.15,243.09,239.82,241.17,4399.0
2025-05-12 10:00:00,241.48,241.89,238.33,238.34,9431.0,241.48,241.89,238.33,238.34,9431.0
2025-05-12 10:30:00,237.96,238.76,237.18,238.57,9562.0,237.96,238.76,237.18,238.57,9562.0
2025-05-12 11:00:00,237.62,238.15,236.64,236.9,8991.0,237.62,238.15,236.64,236.9,8991.0
2025-05-12 11:30:00,236.87,238.29,236.86,238.15,4531.0,236.87,238.29,236.86,238.15,4531.0
2025-05-12 12:00:00,238.01,239.6,237.96,239.05,7913.0,238.01,239.6,237.96,239.05,7913.0
2025-05-12 12:30:00,239.43,240.65,238.84,240.65,9341.0,239.43,240.65,238.84,240.65,9341.0
2025-05-12 13:00:00,241.28,241.98,239.28,240.11,6637.0,241.28,241.98,239.28,240.11,6637.0
2025-05-12 13:30:00,239.56,240.8,239.52,239.68,2939.0,239.56,240.8,239.52,239.68,2939.0
2025-05-12 14:00:00,239.81,239.86,239.27,239.56,1938.0,239.81,239.86,239.27,239.56,1938.0
2025-05-12 14:30:00,239.56,240.97,239.55,240.97,13898.0,239.56,240.97,239.55,240.97,13898.0
2025-05-12 15:00:00,240.93,241.7,240.4,240.71,7635.0,240.93,241.7,240.4,240.71,7635.0
2025-05-12 15:30:00,240.34,240.7,239.41,240.57,28593.0,240.34,240.7,239.41,240.57,28593.0
2025-05-13 09:30:00,241.07,241.52,239.14,239.73,5320.0,241.07,241.52,239.14,239.73,5320.0
2025-05-13 10:00:00,240.12,240.12,238.75,239.32,3863.0,240.12,240.12,238.75,239.32,3863.0
2025-05-13 10:30:00,239.29,240.32,239.13,240.32,3661.0,239.29,240.32,239.13,240.32,3661.0
2025-05-13 11:00:00,239.89,241.54,239.76,241.54,6693.0,239.89,241.54,239.76,241.54,6693.0
2025-05-13 11:30:00,241.49,242.0,241.02,241.3,2740.0,241.49,242.0,241.02,241.3,2740.0
2025-05-13 12:00:00,241.08,241.46,240.59,241.01,4037.0,241.08,241.46,240.59,241.01,4037.0
2025-05-13 12:30:00,240.98,241.56,240.67,240.72,4956.0,240.98,241.56,240.67,240.72,4956.0
2025-05-13 13:00:00,240.9,241.73,240.31,241.48,7867.0,240.9,241.73,240.31,241.48,7867.0
2025-05-13 13:30:00,241.69,241.97,241.31,241.31,8106.0,241.69,241.97,241.31,241.31,8106.0
2025-05-13 14:00:00,241.31,242.1,241.19,241.92,2960.0,241.31,242.1,241.19,241.92,2960.0
2025-05-13 14:30:00,241.97,242.06,241.4,241.92,5150.0,241.97,242.06,241.4,241.92,5150.0
2025-05-13 15:00:00,241.69,241.76,240.93,241.14,10283.0,241.69,241.76,240.93,241.14,10283.0
2025-05-13 15:30:00,241.16,241.28,239.06,239.7,37459.0,241.16,241.28,239.06,239.7,37459.0
2025-05-14 09:30:00,239.2,239.22,237.78,237.95,6085.0,239.2,239.22,237.78,237.95,6085.0
2025-05-14 10:00:00,238.59,239.44,238.24,239.0,4936.0,238.59,239.44,238.24,239.0,4936.0
2025-05-14 10:30:00,239.28,239.53,238.17,238.18,4087.0,239.28,239.53,238.17,238.18,4087.0
2025-05-14 11:00:00,238.12,238.12,236.67,237.78,10913.0,238.12,238.12,236.67,237.78,10913.0
2025-05-14 11:30:00,238.01,238.19,237.74,237.74,2860.0,238.01,238.19,237.74,237.74,2860.0
2025-05-14 12:00:00,237.8,238.81,237.8,237.8,4202.0,237.8,238.81,237.8,237.8,4202.0
2025-05-14 12:30:00,237.9,238.23,237.19,237.64,1813.0,237.9,238.23,237.19,237.64,1813.0
2025-05-14 13:00:00,237.39,237.64,236.46,236.81,3705.0,237.39,237.64,236.46,236.81,3705.0
2025-05-14 13:30:00,236.82,237.58,236.76,237.58,3839.0,236.82,237.58,236.76,237.58,3839.0
2025-05-14 14:00:00,238.1,238.35,236.55,236.64,4229.0,238.1,238.35,236.55,236.64,4229.0
2025-05-14 14:30:00,236.63,237.35,236.63,237.13,3821.0,236.63,237.35,236.63,237.13,3821.0
2025-05-14 15:00:00,237.01,237.01,235.79,236.15,9678.0,237.01,237.01,235.79,236.15,9678.0
2025-05-14 15:30:00,236.4,237.05,235.93,236.04,37712.0,236.4,237.05,235.93,236.04,37712.0
2025-05-15 09:30:00,233.78,237.62,233.78,234.89,16659.0,233.78,237.62,233.78,234.89,16659.0
2025-05-15 10:00:00,234.5,235.84,233.74,233.74,7176.0,234.5,235.84,233.74,233.74,7176.0
2025-05-15 10:30:00,233.62,234.35,232.32,232.8,13730.0,233.62,234.35,232.32,232.8,13730.0
2025-05-15 11:00:00,232.81,234.37,232.64,234.37,5617.0,232.81,234.37,232.64,234.37,5617.0
2025-05-15 11:30:00,234.5,235.23,233.95,235.23,17521.0,234.5,235.23,233.95,235.23,17521.0
2025-05-15 12:00:00,234.98,235.61,234.57,234.57,2986.0,234.98,235.61,234.57,234.57,2986.0
2025-05-15 12:30:00,234.84,235.26,234.54,235.0,3089.0,234.84,235.26,234.54,235.0,3089.0
2025-05-15 13:00:00,235.0,235.1,234.54,234.8,4004.0,235.0,235.1,234.54,234.8,4004.0
2025-05-15 13:30:00,234.82,235.04,234.45,234.66,6850.0,234.82,235.04,234.45,234.66,6850.0
2025-05-15 14:00:00,234.66,235.65,234.65,235.28,10515.0,234.66,235.65,234.65,235.28,10515.0
2025-05-15 14:30:00,235.25,235.74,234.44,235.53,66437.0,235.25,235.74,234.44,235.53,66437.0
2025-05-15 15:00:00,235.52,235.88,235.1,235.25,6218.0,235.52,235.88,235.1,235.25,6218.0
2025-05-15 15:30:00,235.46,235.9,234.97,235.54,22902.0,235.46,235.9,234.97,235.54,22902.0
2025-05-16 09:30:00,239.86,239.86,233.21,234.5,13930.0,239.86,239.86,233.21,234.5,13930.0
2025-05-16 10:00:00,234.7,236.21,233.54,236.21,11229.0,234.7,236.21,233.54,236.21,11229.0
2025-05-16 10:30:00,236.33,236.35,235.13,235.77,6437.0,236.33,236.35,235.13,235.77,6437.0
2025-05-16 11:00:00,235.78,236.36,235.71,235.8,7656.0,235.78,236.36,235.71,235.8,7656.0
2025-05-16 11:30:00,236.13,236.17,235.16,235.47,15798.0,236.13,236.17,235.16,235.47,15798.0
2025-05-16 12:00:00,235.47,236.5,235.46,235.88,8560.0,235.47,236.5,235.46,235.88,8560.0
2025-05-16 12:30:00,235.85,236.0,235.48,235.86,2100.0,235.85,236.0,235.48,235.86,2100.0
2025-05-16 13:00:00,235.64,236.31,235.52,235.98,4173.0,235.64,236.31,235.52,235.98,4173.0
2025-05-16 13:30:00,235.86,235.86,234.8,234.8,4733.0,235.86,235.86,234.8,234.8,4733.0
2025-05-16 14:00:00,235.28,235.97,235.16,235.77,5825.0,235.28,235.97,235.16,235.77,5825.0
2025-05-16 14:30:00,235.92,235.93,235.06,235.06,3267.0,235.92,235.93,235.06,235.06,3267.0
2025-05-16 15:00:00,235.28,236.28,235.06,236.02,14827.0,235.28,236.28,235.06,236.02,14827.0
2025-05-16 15:30:00,235.99,236.59,235.18,236.09,48209.0,235.99,236.59,235.18,236.09,48209.0
2025-05-19 09:30:00,231.89,232.9,230.45,230.46,11880.0,231.89,232.9,230.45,230.46,11880.0
2025-05-19 10:00:00,231.17,232.28,230.79,230.79,5733.0,231.17,232.28,230.79,230.79,5733.0
2025-05-19 10:30:00,231.08,232.11,231.08,231.76,6155.0,231.08,232.11,231.08,231.76,6155.0
2025-05-19 11:00:00,231.78,231.87,231.17,231.18,4505.0,231.78,231.87,231.17,231.18,4505.0
2025-05-19 11:30:00,231.21,231.34,230.25,230.52,8486.0,231.21,231.34,230.25,230.52,8486.0
2025-05-19 12:00:00,230.69,231.63,230.62,231.63,3451.0,230.69,231.63,230.62,231.63,3451.0
2025-05-19 12:30:00,231.88,232.41,231.69,232.41,3288.0,231.88,232.41,231.69,232.41,3288.0
2025-05-19 13:00:00,232.19,232.36,231.45,231.91,2692.0,232.19,232.36,231.45,231.91,2692.0
2025-05-19 13:30:00,231.77,232.4,231.76,231.83,4168.0,231.77,232.4,231.76,231.83,4168.0
2025-05-19 14:00:00,231.73,232.26,231.02,231.21,8860.0,231.73,232.26,231.02,231.21,8860.0
2025-05-19 14:30:00,231.13,231.32,230.56,230.86,5056.0,231.13,231.32,230.56,230.86,5056.0
2025-05-19 15:00:00,230.78,231.07,230.29,230.36,5603.0,230.78,231.07,230.29,230.36,5603.0
2025-05-19 15:30:00,230.38,231.42,230.36,231.41,32358.0,230.38,231.42,230.36,231.41,32358.0
2025-05-20 09:30:00,228.73,229.87,227.44,228.8,39584.0,228.73,229.87,227.44,228.8,39584.0
2025-05-20 10:00:00,228.9,229.72,228.85,229.41,10814.0,228.9,229.72,228.85,229.41,10814.0
2025-05-20 10:30:00,229.51,229.88,228.88,228.88,8435.0,229.51,229.88,228.88,228.88,8435.0
2025-05-20 11:00:00,228.84,230.46,228.84,229.88,27040.0,228.84,230.46,228.84,229.88,27040.0
2025-05-20 11:30:00,229.68,230.12,229.35,229.64,11669.0,229.68,230.12,229.35,229.64,11669.0
2025-05-20 12:00:00,229.52,229.73,228.77,228.85,9822.0,229.52,229.73,228.77,228.85,9822.0
2025-05-20 12:30:00,228.81,229.35,228.67,229.33,7820.0,228.81,229.35,228.67,229.33,7820.0
2025-05-20 13:00:00,229.34,229.99,229.32,229.65,8948.0,229.34,229.99,229.32,229.65,8948.0
2025-05-20 13:30:00,229.64,230.07,229.03,230.07,8976.0,229.64,230.07,229.03,230.07,8976.0
2025-05-20 14:00:00,229.9,230.05,228.79,228.79,8901.0,229.9,230.05,228.79,228.79,8901.0
2025-05-20 14:30:00,228.74,229.35,228.45,228.48,9110.0,228.74,229.35,228.45,228.48,9110.0
2025-05-20 15:00:00,228.41,228.59,227.98,228.01,18396.0,228.41,228.59,227.98,228.01,18396.0
2025-05-20 15:30:00,228.09,228.91,228.04,228.91,57554.0,228.09,228.91,228.04,228.91,57554.0
2025-05-21 09:30:00,225.02,225.97,222.21,222.42,44216.0,225.02,225.97,222.21,222.42,44216.0
2025-05-21 10:00:00,222.43,222.96,218.93,219.16,17407.0,222.43,222.96,218.93,219.16,17407.0
2025-05-21 10:30:00,218.98,220.11,217.07,220.11,48510.0,218.98,220.11,217.07,220.11,48510.0
2025-05-21 11:00:00,220.11,221.55,219.8,220.27,39244.0,220.11,221.55,219.8,220.27,39244.0
2025-05-21 11:30:00,219.95,220.69,219.32,220.69,12721.0,219.95,220.69,219.32,220.69,12721.0
2025-05-21 12:00:00,220.56,220.56,219.6,219.77,9142.0,220.56,220.56,219.6,219.77,9142.0
2025-05-21 12:30:00,219.85,220.44,219.68,220.14,10383.0,219.85,220.44,219.68,220.14,10383.0
2025-05-21 13:00:00,220.06,220.64,216.65,217.0,37423.0,220.06,220.64,216.65,217.0,37423.0
2025-05-21 13:30:00,216.74,218.74,216.49,217.33,16747.0,216.74,218.74,216.49,217.33,16747.0
2025-05-21 14:00:00,217.4,217.87,216.71,216.72,10960.0,217.4,217.87,216.71,216.72,10960.0
2025-05-21 14:30:00,216.58,217.54,215.26,215.26,20604.0,216.58,217.54,215.26,215.26,20604.0
2025-05-21 15:00:00,215.03,216.18,214.95,215.59,44191.0,215.03,216.18,214.95,215.59,44191.0
2025-05-21 15:30:00,215.59,216.85,215.37,215.57,50464.0,215.59,216.85,215.37,215.57,50464.0
2025-05-22 09:30:00,215.28,215.28,213.45,214.12,12579.0,215.28,215.28,213.45,214.12,12579.0
2025-05-22 10:00:00,214.29,214.99,213.68,213.96,15340.0,214.29,214.99,213.68,213.96,15340.0
2025-05-22 10:30:00,213.65,214.75,213.28,214.31,19505.0,213.65,214.75,213.28,214.31,19505.0
2025-05-22 11:00:00,214.33,215.06,213.31,213.34,21948.0,214.33,215.06,213.31,213.34,21948.0
2025-05-22 11:30:00,213.19,214.71,213.19,214.71,6339.0,213.19,214.71,213.19,214.71,6339.0
2025-05-22 12:00:00,214.7,215.3,214.51,214.77,10284.0,214.7,215.3,214.51,214.77,10284.0
2025-05-22 12:30:00,214.59,214.92,213.84,213.86,15988.0,214.59,214.92,213.84,213.86,15988.0
2025-05-22 13:00:00,213.71,214.38,213.57,214.37,8643.0,213.71,214.38,213.57,214.37,8643.0
2025-05-22 13:30:00,214.36,214.62,214.24,214.41,6824.0,214.36,214.62,214.24,214.41,6824.0
2025-05-22 14:00:00,214.27,215.38,214.26,215.03,9776.0,214.27,215.38,214.26,215.03,9776.0
2025-05-22 14:30:00,214.93,215.67,214.88,215.67,10468.0,214.93,215.67,214.88,215.67,10468.0
2025-05-22 15:00:00,215.52,216.03,215.22,215.97,17094.0,215.52,216.03,215.22,215.97,17094.0
2025-05-22 15:30:00,216.02,216.13,214.63,215.0,69657.0,216.02,216.13,214.63,215.0,69657.0
2025-05-23 09:30:00,211.86,215.76,211.86,215.76,13032.0,211.86,215.76,211.86,215.76,13032.0
2025-05-23 10:00:00,215.76,216.44,215.16,215.57,11444.0,215.76,216.44,215.16,215.57,11444.0
2025-05-23 10:30:00,215.93,216.29,214.96,214.97,6050.0,215.93,216.29,214.96,214.97,6050.0
2025-05-23 11:00:00,215.16,216.74,215.16,216.64,8424.0,215.16,216.74,215.16,216.64,8424.0
2025-05-23 11:30:00,216.73,217.53,216.72,217.03,9238.0,216.73,217.53,216.72,217.03,9238.0
2025-05-23 12:00:00,217.01,217.15,216.17,216.41,4083.0,217.01,217.15,216.17,216.41,4083.0
2025-05-23 12:30:00,216.36,216.59,215.98,216.4,3188.0,216.36,216.59,215.98,216.4,3188.0
2025-05-23 13:00:00,216.23,217.2,216.23,217.13,3879.0,216.23,217.2,216.23,217.13,3879.0
2025-05-23 13:30:00,216.96,217.23,216.63,217.14,2783.0,216.96,217.23,216.63,217.14,2783.0
2025-05-23 14:00:00,217.11,217.48,216.75,216.87,2005.0,217.11,217.48,216.75,216.87,2005.0
2025-05-23 14:30:00,217.02,217.19,216.8,216.93,2610.0,217.02,217.19,216.8,216.93,2610.0
2025-05-23 15:00:00,216.89,217.08,216.26,216.26,3898.0,216.89,217.08,216.26,216.26,3898.0
2025-05-23 15:30:00,216.29,216.87,215.48,215.77,27896.0,216.29,216.87,215.48,215.77,27896.0
2025-05-27 09:30:00,218.59,220.68,217.96,220.54,20298.0,218.59,220.68,217.96,220.54,20298.0
2025-05-27 10:00:00,220.81,222.84,220.48,222.15,15158.0,220.81,222.84,220.48,222.15,15158.0
2025-05-27 10:30:00,222.37,222.42,221.34,221.61,13757.0,222.37,222.42,221.34,221.61,13757.0
2025-05-27 11:00:00,221.64,222.29,221.35,222.29,6821.0,221.64,222.29,221.35,222.29,6821.0
2025-05-27 11:30:00,222.25,222.25,221.43,221.58,4994.0,222.25,222.25,221.43,221.58,4994.0
2025-05-27 12:00:00,221.95,221.95,221.43,221.85,4816.0,221.95,221.95,221.43,221.85,4816.0
2025-05-27 12:30:00,221.94,222.58,221.77,221.79,6814.0,221.94,222.58,221.77,221.79,6814.0
2025-05-27 13:00:00,221.67,222.04,221.66,222.01,4749.0,221.67,222.04,221.66,222.01,4749.0
2025-05-27 13:30:00,222.01,222.71,221.69,222.49,6794.0,222.01,222.71,221.69,222.49,6794.0
2025-05-27 14:00:00,222.67,222.67,221.98,222.06,10525.0,222.67,222.67,221.98,222.06,10525.0
2025-05-27 14:30:00,221.98,222.09,221.68,221.69,3911.0,221.98,222.09,221.68,221.69,3911.0
2025-05-27 15:00:00,221.67,222.45,221.39,222.11,13874.0,221.67,222.45,221.39,222.11,13874.0
2025-05-27 15:30:00,222.12,222.46,221.38,222.33,41841.0,222.12,222.46,221.38,222.33,41841.0
2025-05-28 09:30:00,222.26,223.82,221.61,221.62,2919.0,222.26,223.82,221.61,221.62,2919.0
2025-05-28 10:00:00,221.18,221.64,220.9,221.08,4257.0,221.18,221.64,220.9,221.08,4257.0
2025-05-28 10:30:00,220.96,221.64,220.48,221.58,2662.0,220.96,221.64,220.48,221.58,2662.0
2025-05-28 11:00:00,221.43,221.43,220.91,220.91,1375.0,221.43,221.43,220.91,220.91,1375.0
2025-05-28 11:30:00,220.67,220.8,220.0,220.5,11614.0,220.67,220.8,220.0,220.5,11614.0
2025-05-28 12:00:00,220.67,221.09,220.66,220.97,3674.0,220.67,221.09,220.66,220.97,3674.0
2025-05-28 12:30:00,220.8,221.15,220.69,221.15,1652.0,220.8,221.15,220.69,221.15,1652.0
2025-05-28 13:00:00,221.05,221.48,221.04,221.29,1858.0,221.05,221.48,221.04,221.29,1858.0
2025-05-28 13:30:00,221.21,221.46,221.02,221.06,2947.0,221.21,221.46,221.02,221.06,2947.0
2025-05-28 14:00:00,221.0,221.59,220.98,221.34,2827.0,221.0,221.59,220.98,221.34,2827.0
2025-05-28 14:30:00,221.31,221.45,220.25,221.06,9697.0,221.31,221.45,220.25,221.06,9697.0
2025-05-28 15:00:00,220.85,221.29,220.54,220.54,8060.0,220.85,221.29,220.54,220.54,8060.0
2025-05-28 15:30:00,220.62,220.77,219.93,220.03,24466.0,220.62,220.77,219.93,220.03,24466.0
2025-05-29 09:30:00,222.16,222.23,220.46,221.78,6739.0,222.16,222.23,220.46,221.78,6739.0
2025-05-29 10:00:00,221.89,221.89,219.89,220.48,7442.0,221.89,221.89,219.89,220.48,7442.0
2025-05-29 10:30:00,220.48,220.67,219.49,220.49,9206.0,220.48,220.67,219.49,220.49,9206.0
2025-05-29 11:00:00,220.48,220.48,219.78,220.44,2164.0,220.48,220.48,219.78,220.44,2164.0
2025-05-29 11:30:00,220.64,220.64,219.04,219.31,4924.0,220.64,220.64,219.04,219.31,4924.0
2025-05-29 12:00:00,219.05,220.94,219.05,220.58,2152.0,219.05,220.94,219.05,220.58,2152.0
2025-05-29 12:30:00,220.43,220.87,220.26,220.87,7737.0,220.43,220.87,220.26,220.87,7737.0
2025-05-29 13:00:00,220.89,221.0,220.58,220.8,6800.0,220.89,221.0,220.58,220.8,6800.0
2025-05-29 13:30:00,220.81,221.62,220.81,221.45,6644.0,220.81,221.62,220.81,221.45,6644.0
2025-05-29 14:00:00,221.5,222.12,221.49,221.99,5234.0,221.5,222.12,221.49,221.99,5234.0
2025-05-29 14:30:00,222.22,222.48,221.93,222.06,8671.0,222.22,222.48,221.93,222.06,8671.0
2025-05-29 15:00:00,222.22,222.85,222.1,222.59,10416.0,222.22,222.85,222.1,222.59,10416.0
2025-05-29 15:30:00,222.74,223.45,222.28,222.66,31287.0,222.74,223.45,222.28,222.66,31287.0
2025-05-30 09:30:00,221.73,223.17,220.89,222.94,6812.0,221.73,223.17,220.89,222.94,6812.0
2025-05-30 10:00:00,223.36,224.04,223.17,224.0,11541.0,223.36,224.04,223.17,224.0,11541.0
2025-05-30 10:30:00,224.01,224.26,221.87,221.94,17707.0,224.01,224.26,221.87,221.94,17707.0
2025-05-30 11:00:00,222.54,223.79,222.24,223.65,7095.0,222.54,223.79,222.24,223.65,7095.0
2025-05-30 11:30:00,223.72,223.75,222.29,222.77,7213.0,223.72,223.75,222.29,222.77,7213.0
2025-05-30 12:00:00,223.02,223.17,221.53,221.53,6244.0,223.02,223.17,221.53,221.53,6244.0
2025-05-30 12:30:00,221.53,221.84,220.84,221.25,5245.0,221.53,221.84,220.84,221.25,5245.0
2025-05-30 13:00:00,221.25,222.87,221.24,222.4,4965.0,221.25,222.87,221.24,222.4,4965.0
2025-05-30 13:30:00,222.75,222.94,221.71,221.71,7561.0,222.75,222.94,221.71,221.71,7561.0
2025-05-30 14:00:00,221.95,222.93,221.94,222.43,7127.0,221.95,222.93,221.94,222.43,7127.0
2025-05-30 14:30:00,222.27,222.99,222.01,222.68,9724.0,222.27,222.99,222.01,222.68,9724.0
2025-05-30 15:00:00,222.92,223.28,222.31,222.55,12421.0,222.92,223.28,222.31,222.55,12421.0
2025-05-30 15:30:00,222.44,223.01,221.4,222.66,46053.0,222.44,223.01,221.4,222.66,46053.0
2025-06-02 09:30:00,220.29,221.48,217.21,218.06,25613.0,220.29,221.48,217.21,218.06,25613.0
2025-06-02 10:00:00,218.03,221.11,217.23,221.11,20562.0,218.03,221.11,217.23,221.11,20562.0
2025-06-02 10:30:00,220.98,221.19,219.99,220.08,21478.0,220.98,221.19,219.99,220.08,21478.0
2025-06-02 11:00:00,220.08,220.84,219.83,220.44,15411.0,220.08,220.84,219.83,220.44,15411.0
2025-06-02 11:30:00,220.51,220.51,219.92,220.06,7975.0,220.51,220.51,219.92,220.06,7975.0
2025-06-02 12:00:00,220.06,220.1,219.46,219.55,9610.0,220.06,220.1,219.46,219.55,9610.0
2025-06-02 12:30:00,219.88,220.25,219.82,220.21,5304.0,219.88,220.25,219.82,220.21,5304.0
2025-06-02 13:00:00,220.18,220.18,219.73,219.73,1517.0,220.18,220.18,219.73,219.73,1517.0
2025-06-02 13:30:00,219.66,219.89,219.49,219.89,12170.0,219.66,219.89,219.49,219.89,12170.0
2025-06-02 14:00:00,219.98,220.6,219.64,220.43,17167.0,219.98,220.6,219.64,220.43,17167.0
2025-06-02 14:30:00,220.38,221.32,220.11,221.18,24184.0,220.38,221.32,220.11,221.18,24184.0
2025-06-02 15:00:00,221.43,221.6,221.23,221.23,7317.0,221.43,221.6,221.23,221.23,7317.0
2025-06-02 15:30:00,221.21,221.23,220.38,220.85,22760.0,221.21,221.23,220.38,220.85,22760.0
2025-06-03 09:30:00,219.86,221.19,219.1,219.5,11845.0,219.86,221.19,219.1,219.5,11845.0
2025-06-03 10:00:00,219.51,219.95,217.93,219.3,15975.0,219.51,219.95,217.93,219.3,15975.0
2025-06-03 10:30:00,219.38,221.2,218.76,221.11,60427.0,219.38,221.2,218.76,221.11,60427.0
2025-06-03 11:00:00,221.38,221.67,221.15,221.36,6372.0,221.38,221.67,221.15,221.36,6372.0
2025-06-03 11:30:00,221.18,222.0,221.18,222.0,2435.0,221.18,222.0,221.18,222.0,2435.0
2025-06-03 12:00:00,222.14,222.64,222.14,222.5,4231.0,222.14,222.64,222.14,222.5,4231.0
2025-06-03 12:30:00,222.35,223.47,222.33,223.34,8783.0,222.35,223.47,222.33,223.34,8783.0
2025-06-03 13:00:00,223.43,224.03,223.3,223.8,7816.0,223.43,224.03,223.3,223.8,7816.0
2025-06-03 13:30:00,223.73,224.28,223.45,223.58,14664.0,223.73,224.28,223.45,223.58,14664.0
2025-06-03 14:00:00,223.56,223.57,222.9,223.53,9614.0,223.56,223.57,222.9,223.53,9614.0
2025-06-03 14:30:00,223.56,224.05,223.56,224.05,14548.0,223.56,224.05,223.56,224.05,14548.0
2025-06-03 15:00:00,223.96,224.49,223.84,224.36,16671.0,223.96,224.49,223.84,224.36,16671.0
2025-06-03 15:30:00,224.46,225.12,224.29,225.03,79298.0,224.46,225.12,224.29,225.03,79298.0
2025-06-04 09:30:00,225.33,227.23,225.33,227.23,7688.0,225.33,227.23,225.33,227.23,7688.0
2025-06-04 10:00:00,226.27,227.43,226.13,227.43,16412.0,226.27,227.43,226.13,227.43,16412.0
2025-06-04 10:30:00,227.42,227.58,226.03,226.73,5545.0,227.42,227.58,226.03,226.73,5545.0
2025-06-04 11:00:00,227.45,227.61,227.45,227.56,500.0,227.45,227.61,227.45,227.56,500.0
2025-06-04 11:30:00,227.58,228.27,227.39,227.75,2284.0,227.58,228.27,227.39,227.75,2284.0
2025-06-04 12:00:00,227.02,227.39,227.02,227.14,1321.0,227.02,227.39,227.02,227.14,1321.0
2025-06-04 12:30:00,227.24,227.48,227.13,227.25,2730.0,227.24,227.48,227.13,227.25,2730.0
2025-06-04 13:00:00,227.46,228.26,227.46,228.26,8856.0,227.46,228.26,227.46,228.26,8856.0
2025-06-04 13:30:00,228.26,228.54,228.05,228.09,11507.0,228.26,228.54,228.05,228.09,11507.0
2025-06-04 14:00:00,228.34,228.53,228.29,228.4,1400.0,228.34,228.53,228.29,228.4,1400.0
2025-06-04 14:30:00,228.41,228.52,228.13,228.33,6863.0,228.41,228.52,228.13,228.33,6863.0
2025-06-04 15:00:00,228.26,230.18,228.14,230.05,24428.0,228.26,230.18,228.14,230.05,24428.0
2025-06-04 15:30:00,230.15,230.85,229.37,229.61,87631.0,230.15,230.85,229.37,229.61,87631.0
2025-06-05 09:30:00,228.53,229.45,228.53,228.98,24576.0,228.53,229.45,228.53,228.98,24576.0
2025-06-05 10:00:00,229.44,231.11,229.02,231.03,9600.0,229.44,231.11,229.02,231.03,9600.0
2025-06-05 10:30:00,231.21,231.55,230.01,230.75,10300.0,231.21,231.55,230.01,230.75,10300.0
2025-06-05 11:00:00,230.92,231.78,230.58,231.69,6810.0,230.92,231.78,230.58,231.69,6810.0
2025-06-05 11:30:00,232.01,232.75,231.99,232.7,11565.0,232.01,232.75,231.99,232.7,11565.0
2025-06-05 12:00:00,232.61,232.97,232.25,232.69,4442.0,232.61,232.97,232.25,232.69,4442.0
2025-06-05 12:30:00,232.41,232.58,230.84,230.9,9262.0,232.41,232.58,230.84,230.9,9262.0
2025-06-05 13:00:00,230.73,231.76,230.73,231.61,2911.0,230.73,231.76,230.73,231.61,2911.0
2025-06-05 13:30:00,231.61,231.99,231.47,231.74,6793.0,231.61,231.99,231.47,231.74,6793.0
2025-06-05 14:00:00,231.73,231.9,230.33,231.24,18343.0,231.73,231.9,230.33,231.24,18343.0
2025-06-05 14:30:00,231.25,231.27,230.57,230.58,8631.0,231.25,231.27,230.57,230.58,8631.0
2025-06-05 15:00:00,230.52,230.53,228.4,228.61,16906.0,230.52,230.53,228.4,228.61,16906.0
2025-06-05 15:30:00,228.72,230.44,228.72,229.87,71503.0,228.72,230.44,228.72,229.87,71503.0
2025-06-06 09:30:00,232.89,233.84,231.35,231.35,4575.0,232.89,233.84,231.35,231.35,4575.0
2025-06-06 10:00:00,231.78,231.96,231.32,231.96,7104.0,231.78,231.96,231.32,231.96,7104.0
2025-06-06 10:30:00,231.52,231.64,231.16,231.16,2168.0,231.52,231.64,231.16,231.16,2168.0
2025-06-06 11:00:00,231.24,231.71,229.42,230.2,3144.0,231.24,231.71,229.42,230.2,3144.0
2025-06-06 11:30:00,230.22,230.38,229.66,229.79,1319.0,230.22,230.38,229.66,229.79,1319.0
2025-06-06 12:00:00,229.94,230.18,229.72,229.98,2372.0,229.94,230.18,229.72,229.98,2372.0
2025-06-06 12:30:00,230.0,230.02,228.55,228.76,5021.0,230.0,230.02,228.55,228.76,5021.0
2025-06-06 13:00:00,228.79,229.04,228.63,228.68,6644.0,228.79,229.04,228.63,228.68,6644.0
2025-06-06 13:30:00,228.86,229.01,228.48,229.01,1442.0,228.86,229.01,228.48,229.01,1442.0
2025-06-06 14:00:00,229.03,229.46,229.03,229.13,3184.0,229.03,229.46,229.03,229.13,3184.0
2025-06-06 14:30:00,229.15,229.53,229.14,229.41,4227.0,229.15,229.53,229.14,229.41,4227.0
2025-06-06 15:00:00,229.62,230.21,229.62,230.01,4686.0,229.62,230.21,229.62,230.01,4686.0
2025-06-06 15:30:00,230.17,230.53,229.77,230.05,18752.0,230.17,230.53,229.77,230.05,18752.0
2025-06-09 09:30:00,231.33,231.59,230.24,231.4,5670.0,231.33,231.59,230.24,231.4,5670.0
2025-06-09 10:00:00,231.35,231.69,230.71,231.63,2676.0,231.35,231.69,230.71,231.63,2676.0
2025-06-09 10:30:00,231.69,231.88,230.34,230.34,4130.0,231.69,231.88,230.34,230.34,4130.0
2025-06-09 11:00:00,230.99,231.97,230.94,231.36,3907.0,230.99,231.97,230.94,231.36,3907.0
2025-06-09 11:30:00,231.48,231.67,231.3,231.5,3407.0,231.48,231.67,231.3,231.5,3407.0
2025-06-09 12:00:00,231.75,232.22,231.7,231.78,3017.0,231.75,232.22,231.7,231.78,3017.0
2025-06-09 12:30:00,231.73,232.16,231.56,231.72,4605.0,231.73,232.16,231.56,231.72,4605.0
2025-06-09 13:00:00,231.86,232.69,231.86,232.69,2656.0,231.86,232.69,231.86,232.69,2656.0
2025-06-09 13:30:00,232.77,233.1,232.76,232.94,3704.0,232.77,233.1,232.76,232.94,3704.0
2025-06-09 14:00:00,233.02,233.18,232.56,232.81,4008.0,233.02,233.18,232.56,232.81,4008.0
2025-06-09 14:30:00,232.91,232.98,232.29,232.65,5200.0,232.91,232.98,232.29,232.65,5200.0
2025-06-09 15:00:00,232.85,232.85,232.3,232.45,3456.0,232.85,232.85,232.3,232.45,3456.0
2025-06-09 15:30:00,232.45,232.45,230.82,230.98,41314.0,232.45,232.45,230.82,230.98,41314.0
2025-06-10 09:30:00,231.99,233.06,231.48,233.06,3016.0,231.99,233.06,231.48,233.06,3016.0
2025-06-10 10:00:00,232.8,234.65,232.8,234.59,3741.0,232.8,234.65,232.8,234.59,3741.0
2025-06-10 10:30:00,234.7,235.42,234.67,234.68,2641.0,234.7,235.42,234.67,234.68,2641.0
2025-06-10 11:00:00,234.58,236.1,234.58,236.1,5728.0,234.58,236.1,234.58,236.1,5728.0
2025-06-10 11:30:00,236.34,236.36,235.62,235.79,44000.0,236.34,236.36,235.62,235.79,44000.0
2025-06-10 12:00:00,236.0,236.16,234.87,235.38,13965.0,236.0,236.16,234.87,235.38,13965.0
2025-06-10 12:30:00,235.52,235.63,235.41,235.48,7270.0,235.52,235.63,235.41,235.48,7270.0
2025-06-10 13:00:00,236.0,236.24,235.62,235.93,5429.0,236.0,236.24,235.62,235.93,5429.0
2025-06-10 13:30:00,236.08,236.25,235.69,235.84,6915.0,236.08,236.25,235.69,235.84,6915.0
2025-06-10 14:00:00,235.77,235.97,235.23,235.24,12428.0,235.77,235.97,235.23,235.24,12428.0
2025-06-10 14:30:00,235.91,236.54,235.5,236.28,19620.0,235.91,236.54,235.5,236.28,19620.0
2025-06-10 15:00:00,236.36,236.84,235.98,236.24,16263.0,236.36,236.84,235.98,236.24,16263.0
2025-06-10 15:30:00,236.24,237.55,235.66,237.52,51716.0,236.24,237.55,235.66,237.52,51716.0
2025-06-11 09:30:00,239.12,241.7,237.86,240.34,38888.0,239.12,241.7,237.86,240.34,38888.0
2025-06-11 10:00:00,240.48,242.1,239.7,240.89,24842.0,240.48,242.1,239.7,240.89,24842.0
2025-06-11 10:30:00,240.89,241.59,240.22,241.08,25875.0,240.89,241.59,240.22,241.08,25875.0
2025-06-11 11:00:00,241.03,241.4,240.64,241.15,6020.0,241.03,241.4,240.64,241.15,6020.0
2025-06-11 11:30:00,241.08,241.08,240.03,240.29,9270.0,241.08,241.08,240.03,240.29,9270.0
2025-06-11 12:00:00,240.45,240.58,239.25,239.77,17950.0,240.45,240.58,239.25,239.77,17950.0
2025-06-11 12:30:00,240.0,240.0,238.94,238.98,13936.0,240.0,240.0,238.94,238.98,13936.0
2025-06-11 13:00:00,239.05,239.74,238.76,239.74,9595.0,239.05,239.74,238.76,239.74,9595.0
2025-06-11 13:30:00,239.81,239.81,238.57,238.96,15162.0,239.81,239.81,238.57,238.96,15162.0
2025-06-11 14:00:00,239.01,239.21,237.19,238.08,27489.0,239.01,239.21,237.19,238.08,27489.0
2025-06-11 14:30:00,238.04,238.7,237.77,237.82,12560.0,238.04,238.7,237.77,237.82,12560.0
2025-06-11 15:00:00,237.84,238.08,237.23,237.85,25998.0,237.84,238.08,237.23,237.85,25998.0
2025-06-11 15:30:00,237.71,238.37,237.21,237.51,58732.0,237.71,238.37,237.21,237.51,58732.0
2025-06-12 09:30:00,237.02,242.44,237.02,239.94,86024.0,237.02,242.44,237.02,239.94,86024.0
2025-06-12 10:00:00,240.51,243.72,240.28,243.4,34185.0,240.51,243.72,240.28,243.4,34185.0
2025-06-12 10:30:00,243.35,243.44,241.1,243.01,9058.0,243.35,243.44,241.1,243.01,9058.0
2025-06-12 11:00:00,242.93,242.93,241.27,241.68,10199.0,242.93,242.93,241.27,241.68,10199.0
2025-06-12 11:30:00,241.96,242.09,241.45,241.85,10207.0,241.96,242.09,241.45,241.85,10207.0
2025-06-12 12:00:00,241.93,242.3,241.52,242.04,7041.0,241.93,242.3,241.52,242.04,7041.0
2025-06-12 12:30:00,241.91,242.6,241.29,242.33,10965.0,241.91,242.6,241.29,242.33,10965.0
2025-06-12 13:00:00,242.3,242.99,241.89,242.65,19801.0,242.3,242.99,241.89,242.65,19801.0
2025-06-12 13:30:00,242.71,243.38,242.66,243.38,7249.0,242.71,243.38,242.66,243.38,7249.0
2025-06-12 14:00:00,243.39,243.39,242.75,242.82,14522.0,243.39,243.39,242.75,242.82,14522.0
2025-06-12 14:30:00,242.96,243.32,242.87,242.88,17386.0,242.96,243.32,242.87,242.88,17386.0
2025-06-12 15:00:00,242.99,243.15,241.64,241.7,19488.0,242.99,243.15,241.64,241.7,19488.0
2025-06-12 15:30:00,241.61,242.46,241.43,241.79,65393.0,241.61,242.46,241.43,241.79,65393.0
2025-06-13 09:30:00,236.28,237.79,235.98,236.3,64551.0,236.28,237.79,235.98,236.3,64551.0
2025-06-13 10:00:00,236.68,237.44,235.25,235.25,57762.0,236.68,237.44,235.25,235.25,57762.0
2025-06-13 10:30:00,235.55,237.01,235.04,236.85,45023.0,235.55,237.01,235.04,236.85,45023.0
2025-06-13 11:00:00,236.88,238.85,236.79,238.53,17693.0,236.88,238.85,236.79,238.53,17693.0
2025-06-13 11:30:00,238.72,239.35,238.57,239.27,41651.0,238.72,239.35,238.57,239.27,41651.0
2025-06-13 12:00:00,239.23,240.0,239.2,239.59,15850.0,239.23,240.0,239.2,239.59,15850.0
2025-06-13 12:30:00,239.59,239.59,237.33,237.73,15494.0,239.59,239.59,237.33,237.73,15494.0
2025-06-13 13:00:00,237.87,238.22,237.12,237.15,15819.0,237.87,238.22,237.12,237.15,15819.0
2025-06-13 13:30:00,237.13,238.05,236.92,237.83,10129.0,237.13,238.05,236.92,237.83,10129.0
2025-06-13 14:00:00,237.87,237.94,236.65,236.79,18084.0,237.87,237.94,236.65,236.79,18084.0
2025-06-13 14:30:00,236.77,236.99,235.91,236.81,19642.0,236.77,236.99,235.91,236.81,19642.0
2025-06-13 15:00:00,236.79,237.12,235.77,235.78,24917.0,236.79,237.12,235.77,235.78,24917.0
2025-06-13 15:30:00,235.91,237.07,235.28,237.07,68988.0,235.91,237.07,235.28,237.07,68988.0
2025-06-16 09:30:00,240.03,240.79,237.61,240.31,11197.0,240.03,240.79,237.61,240.31,11197.0
2025-06-16 10:00:00,240.34,241.81,240.02,240.75,12146.0,240.34,241.81,240.02,240.75,12146.0
2025-06-16 10:30:00,240.72,242.17,240.72,241.86,5861.0,240.72,242.17,240.72,241.86,5861.0
2025-06-16 11:00:00,241.7,241.7,240.34,240.74,8563.0,241.7,241.7,240.34,240.74,8563.0
2025-06-16 11:30:00,240.83,241.45,240.63,241.01,19515.0,240.83,241.45,240.63,241.01,19515.0
2025-06-16 12:00:00,241.0,241.51,240.92,241.33,13184.0,241.0,241.51,240.92,241.33,13184.0
2025-06-16 12:30:00,241.31,241.91,241.3,241.53,6580.0,241.31,241.91,241.3,241.53,6580.0
2025-06-16 13:00:00,241.66,241.73,240.94,241.58,9976.0,241.66,241.73,240.94,241.58,9976.0
2025-06-16 13:30:00,241.48,241.74,240.76,240.82,15037.0,241.48,241.74,240.76,240.82,15037.0
2025-06-16 14:00:00,240.77,241.14,240.74,240.89,14560.0,240.77,241.14,240.74,240.89,14560.0
2025-06-16 14:30:00,240.83,240.87,239.94,240.3,15060.0,240.83,240.87,239.94,240.3,15060.0
2025-06-16 15:00:00,240.34,240.63,239.93,240.06,23177.0,240.34,240.63,239.93,240.06,23177.0
2025-06-16 15:30:00,240.04,240.96,239.92,240.58,48178.0,240.04,240.96,239.92,240.58,48178.0
2025-06-17 09:30:00,238.62,239.36,237.25,238.95,5382.0,238.62,239.36,237.25,238.95,5382.0
2025-06-17 10:00:00,239.28,239.28,237.72,238.13,3601.0,239.28,239.28,237.72,238.13,3601.0
2025-06-17 10:30:00,238.27,238.27,237.41,237.49,6683.0,238.27,238.27,237.41,237.49,6683.0
2025-06-17 11:00:00,237.48,238.09,237.12,237.41,13829.0,237.48,238.09,237.12,237.41,13829.0
2025-06-17 11:30:00,237.4,237.59,236.8,236.8,9132.0,237.4,237.59,236.8,236.8,9132.0
2025-06-17 12:00:00,237.16,238.07,236.98,237.71,22492.0,237.16,238.07,236.98,237.71,22492.0
2025-06-17 12:30:00,237.67,237.79,236.51,236.7,28089.0,237.67,237.79,236.51,236.7,28089.0
2025-06-17 13:00:00,236.51,237.1,235.98,236.23,23965.0,236.51,237.1,235.98,236.23,23965.0
2025-06-17 13:30:00,235.92,237.25,235.75,235.84,46765.0,235.92,237.25,235.75,235.84,46765.0
2025-06-17 14:00:00,235.37,235.48,233.84,233.89,9125.0,235.37,235.48,233.84,233.89,9125.0
2025-06-17 14:30:00,234.13,234.43,233.41,233.72,12743.0,234.13,234.43,233.41,233.72,12743.0
2025-06-17 15:00:00,233.73,233.91,233.14,233.76,14271.0,233.73,233.91,233.14,233.76,14271.0
2025-06-17 15:30:00,233.84,234.1,233.26,233.5,44395.0,233.84,234.1,233.26,233.5,44395.0
2025-06-18 09:30:00,233.71,235.46,233.71,235.25,3879.0,233.71,235.46,233.71,235.25,3879.0
2025-06-18 10:00:00,235.09,237.23,235.08,237.23,5071.0,235.09,237.23,235.08,237.23,5071.0
2025-06-18 10:30:00,237.79,239.23,237.79,238.49,15471.0,237.79,239.23,237.79,238.49,15471.0
2025-06-18 11:00:00,238.56,239.13,238.41,238.73,7290.0,238.56,239.13,238.41,238.73,7290.0
2025-06-18 11:30:00,238.7,239.0,237.84,237.84,4549.0,238.7,239.0,237.84,237.84,4549.0
2025-06-18 12:00:00,237.78,238.37,237.77,238.06,2818.0,237.78,238.37,237.77,238.06,2818.0
2025-06-18 12:30:00,238.06,238.14,237.92,238.09,1900.0,238.06,238.14,237.92,238.09,1900.0
2025-06-18 13:00:00,238.14,238.14,237.59,237.59,15297.0,238.14,238.14,237.59,237.59,15297.0
2025-06-18 13:30:00,237.44,237.99,237.39,237.87,4819.0,237.44,237.99,237.39,237.87,4819.0
2025-06-18 14:00:00,238.5,238.62,237.94,238.25,4199.0,238.5,238.62,237.94,238.25,4199.0
2025-06-18 14:30:00,238.91,240.04,236.7,236.73,24164.0,238.91,240.04,236.7,236.73,24164.0
2025-06-18 15:00:00,236.65,238.5,236.62,237.01,15649.0,236.65,238.5,236.62,237.01,15649.0
2025-06-18 15:30:00,236.89,237.87,236.89,237.35,25697.0,236.89,237.87,236.89,237.35,25697.0
2025-06-20 09:30:00,237.97,239.82,237.97,238.91,60660.0,237.97,239.82,237.97,238.91,60660.0
2025-06-20 10:00:00,238.55,239.59,238.55,238.99,5681.0,238.55,239.59,238.55,238.99,5681.0
2025-06-20 10:30:00,239.55,239.66,237.95,238.74,3858.0,239.55,239.66,237.95,238.74,3858.0
2025-06-20 11:00:00,238.8,238.81,238.16,238.19,2800.0,238.8,238.81,238.16,238.19,2800.0
2025-06-20 11:30:00,238.19,238.68,237.48,237.64,3002.0,238.19,238.68,237.48,237.64,3002.0
2025-06-20 12:00:00,237.39,237.87,237.13,237.56,2968.0,237.39,237.87,237.13,237.56,2968.0
2025-06-20 12:30:00,237.56,238.29,237.23,238.03,3692.0,237.56,238.29,237.23,238.03,3692.0
2025-06-20 13:00:00,238.11,238.22,237.35,237.36,2850.0,238.11,238.22,237.35,237.36,2850.0
2025-06-20 13:30:00,237.12,237.71,237.03,237.56,5302.0,237.12,237.71,237.03,237.56,5302.0
2025-06-20 14:00:00,237.76,238.48,237.71,238.26,2100.0,237.76,238.48,237.71,238.26,2100.0
2025-06-20 14:30:00,238.35,238.68,237.62,237.63,3573.0,238.35,238.68,237.62,237.63,3573.0
2025-06-20 15:00:00,237.98,238.64,237.97,238.42,4512.0,237.98,238.64,237.97,238.42,4512.0
2025-06-20 15:30:00,238.23,239.54,238.01,238.48,36817.0,238.23,239.54,238.01,238.48,36817.0